KissMeData/456040/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	213400	329454800	79600	79600	79600	79600	123
3	20240913	213300	329454800	79600	79600	79600	79600	0
4	20240913	213200	329454800	79600	79600	79600	79600	0
5	20240913	213100	329454800	79600	79600	79600	79600	0
6	20240913	213000	329454800	79600	79600	79600	79600	0
7	20240913	212900	329454800	79600	79600	79600	79600	0
8	20240913	212800	329454800	79600	79600	79600	79600	0
9	20240913	212700	329454800	79600	79600	79600	79600	0
10	20240913	212600	329454800	79600	79600	79600	79600	0
11	20240913	212500	329454800	79600	79600	79600	79600	0
12	20240913	212400	329454800	79600	79600	79600	79600	0
13	20240913	212300	329454800	79600	79600	79600	79600	0
14	20240913	212200	329454800	79600	79600	79600	79600	0
15	20240913	212100	329454800	79600	79600	79600	79600	0
16	20240913	212000	329454800	79600	79600	79600	79600	0
17	20240913	211900	329454800	79600	79600	79600	79600	0
18	20240913	211800	329454800	79600	79600	79600	79600	0
19	20240913	211700	329454800	79600	79600	79600	79600	0
20	20240913	211600	329454800	79600	79600	79600	79600	0
21	20240913	211500	329454800	79600	79600	79600	79600	0
22	20240913	211400	329454800	79600	79600	79600	79600	0
23	20240913	211300	329454800	79600	79600	79600	79600	0
24	20240913	211200	329454800	79600	79600	79600	79600	0
25	20240913	211100	329454800	79600	79600	79600	79600	0
26	20240913	211000	329454800	79600	79600	79600	79600	0
27	20240913	210900	329454800	79600	79600	79600	79600	0
28	20240913	210800	329454800	79600	79600	79600	79600	0
29	20240913	210700	329454800	79600	79600	79600	79600	0
30	20240913	210600	329454800	79600	79600	79600	79600	0
31	20240913	210500	329454800	79600	79600	79600	79600	0
32	20240913	210400	329454800	79600	79600	79600	79600	123
33	20240913	210300	329454800	79600	79600	79600	79600	0
34	20240913	210200	329454800	79600	79600	79600	79600	0
35	20240913	210100	329454800	79600	79600	79600	79600	0
36	20240913	210000	329454800	79600	79600	79600	79600	0
37	20240913	205900	329454800	79600	79600	79600	79600	0
38	20240913	205800	329454800	79600	79600	79600	79600	0
39	20240913	205700	329454800	79600	79600	79600	79600	0
40	20240913	205600	329454800	79600	79600	79600	79600	0
41	20240913	205500	329454800	79600	79600	79600	79600	0
42	20240913	205400	329454800	79600	79600	79600	79600	0
43	20240913	205300	329454800	79600	79600	79600	79600	0
44	20240913	205200	329454800	79600	79600	79600	79600	0
45	20240913	205100	329454800	79600	79600	79600	79600	0
46	20240913	205000	329454800	79600	79600	79600	79600	0
47	20240913	204900	329454800	79600	79600	79600	79600	0
48	20240913	204800	329454800	79600	79600	79600	79600	0
49	20240913	204700	329454800	79600	79600	79600	79600	0
50	20240913	204600	329454800	79600	79600	79600	79600	0
51	20240913	204500	329454800	79600	79600	79600	79600	0
52	20240913	204400	329454800	79600	79600	79600	79600	0
53	20240913	204300	329454800	79600	79600	79600	79600	0
54	20240913	204200	329454800	79600	79600	79600	79600	0
55	20240913	204100	329454800	79600	79600	79600	79600	0
56	20240913	204000	329454800	79600	79600	79600	79600	0
57	20240913	203900	329454800	79600	79600	79600	79600	0
58	20240913	203800	329454800	79600	79600	79600	79600	0
59	20240913	203700	329454800	79600	79600	79600	79600	0
60	20240913	203600	329454800	79600	79600	79600	79600	0
61	20240913	203500	329454800	79600	79600	79600	79600	0
62	20240913	203400	329454800	79600	79600	79600	79600	123
63	20240913	203300	329454800	79600	79600	79600	79600	0
64	20240913	203200	329454800	79600	79600	79600	79600	0
65	20240913	203100	329454800	79600	79600	79600	79600	0
66	20240913	203000	329454800	79600	79600	79600	79600	0
67	20240913	202900	329454800	79600	79600	79600	79600	0
68	20240913	202800	329454800	79600	79600	79600	79600	0
69	20240913	202700	329454800	79600	79600	79600	79600	0
70	20240913	202600	329454800	79600	79600	79600	79600	0
71	20240913	202500	329454800	79600	79600	79600	79600	0
72	20240913	202400	329454800	79600	79600	79600	79600	0
73	20240913	202300	329454800	79600	79600	79600	79600	0
74	20240913	202200	329454800	79600	79600	79600	79600	0
75	20240913	202100	329454800	79600	79600	79600	79600	0
76	20240913	202000	329454800	79600	79600	79600	79600	0
77	20240913	201900	329454800	79600	79600	79600	79600	0
78	20240913	201800	329454800	79600	79600	79600	79600	0
79	20240913	201700	329454800	79600	79600	79600	79600	0
80	20240913	201600	329454800	79600	79600	79600	79600	0
81	20240913	201500	329454800	79600	79600	79600	79600	0
82	20240913	201400	329454800	79600	79600	79600	79600	0
83	20240913	201300	329454800	79600	79600	79600	79600	0
84	20240913	201200	329454800	79600	79600	79600	79600	0
85	20240913	201100	329454800	79600	79600	79600	79600	0
86	20240913	201000	329454800	79600	79600	79600	79600	0
87	20240913	200900	329454800	79600	79600	79600	79600	0
88	20240913	200800	329454800	79600	79600	79600	79600	0
89	20240913	200700	329454800	79600	79600	79600	79600	0
90	20240913	200600	329454800	79600	79600	79600	79600	0
91	20240913	200500	329454800	79600	79600	79600	79600	0
92	20240913	200400	329454800	79600	79600	79600	79600	123
93	20240913	200300	329454800	79600	79600	79600	79600	0
94	20240913	200200	329454800	79600	79600	79600	79600	0
95	20240913	200100	329454800	79600	79600	79600	79600	0
96	20240913	200000	329454800	79600	79600	79600	79600	0
97	20240913	195900	329454800	79600	79600	79600	79600	0
98	20240913	195800	329454800	79600	79600	79600	79600	0
99	20240913	195700	329454800	79600	79600	79600	79600	0
100	20240913	195600	329454800	79600	79600	79600	79600	0
101	20240913	195500	329454800	79600	79600	79600	79600	0
102	20240913	195400	329454800	79600	79600	79600	79600	0
103	20240913	195300	329454800	79600	79600	79600	79600	0
104	20240913	195200	329454800	79600	79600	79600	79600	0
105	20240913	195100	329454800	79600	79600	79600	79600	0
106	20240913	195000	329454800	79600	79600	79600	79600	0
107	20240913	194900	329454800	79600	79600	79600	79600	0
108	20240913	194800	329454800	79600	79600	79600	79600	0
109	20240913	194700	329454800	79600	79600	79600	79600	0
110	20240913	194600	329454800	79600	79600	79600	79600	0
111	20240913	194500	329454800	79600	79600	79600	79600	0
112	20240913	194400	329454800	79600	79600	79600	79600	0
113	20240913	194300	329454800	79600	79600	79600	79600	0
114	20240913	194200	329454800	79600	79600	79600	79600	0
115	20240913	194100	329454800	79600	79600	79600	79600	0
116	20240913	194000	329454800	79600	79600	79600	79600	0
117	20240913	193900	329454800	79600	79600	79600	79600	0
118	20240913	193800	329454800	79600	79600	79600	79600	0
119	20240913	193700	329454800	79600	79600	79600	79600	0
120	20240913	193600	329454800	79600	79600	79600	79600	0
121	20240913	193500	329454800	79600	79600	79600	79600	0
122	20240913	193400	329454800	79600	79600	79600	79600	123
123	20240913	193300	329454800	79600	79600	79600	79600	0
124	20240913	193200	329454800	79600	79600	79600	79600	0
125	20240913	193100	329454800	79600	79600	79600	79600	0
126	20240913	193000	329454800	79600	79600	79600	79600	0
127	20240913	192900	329454800	79600	79600	79600	79600	0
128	20240913	192800	329454800	79600	79600	79600	79600	0
129	20240913	192700	329454800	79600	79600	79600	79600	0
130	20240913	192600	329454800	79600	79600	79600	79600	0
131	20240913	192500	329454800	79600	79600	79600	79600	0
132	20240913	192400	329454800	79600	79600	79600	79600	0
133	20240913	192300	329454800	79600	79600	79600	79600	0
134	20240913	192200	329454800	79600	79600	79600	79600	0
135	20240913	192100	329454800	79600	79600	79600	79600	0
136	20240913	192000	329454800	79600	79600	79600	79600	0
137	20240913	191900	329454800	79600	79600	79600	79600	0
138	20240913	191800	329454800	79600	79600	79600	79600	0
139	20240913	191700	329454800	79600	79600	79600	79600	0
140	20240913	191600	329454800	79600	79600	79600	79600	0
141	20240913	191500	329454800	79600	79600	79600	79600	0
142	20240913	191400	329454800	79600	79600	79600	79600	0
143	20240913	191300	329454800	79600	79600	79600	79600	0
144	20240913	191200	329454800	79600	79600	79600	79600	0
145	20240913	191100	329454800	79600	79600	79600	79600	0
146	20240913	191000	329454800	79600	79600	79600	79600	0
147	20240913	190900	329454800	79600	79600	79600	79600	0
148	20240913	190800	329454800	79600	79600	79600	79600	0
149	20240913	190700	329454800	79600	79600	79600	79600	0
150	20240913	190600	329454800	79600	79600	79600	79600	0
151	20240913	190500	329454800	79600	79600	79600	79600	0
152	20240913	190400	329454800	79600	79600	79600	79600	123
153	20240913	190300	329454800	79600	79600	79600	79600	0
154	20240913	190200	329454800	79600	79600	79600	79600	0
155	20240913	190100	329454800	79600	79600	79600	79600	0
156	20240913	190000	329454800	79600	79600	79600	79600	0
157	20240913	185900	329454800	79600	79600	79600	79600	0
158	20240913	185800	329454800	79600	79600	79600	79600	0
159	20240913	185700	329454800	79600	79600	79600	79600	0
160	20240913	185600	329454800	79600	79600	79600	79600	0
161	20240913	185500	329454800	79600	79600	79600	79600	0
162	20240913	185400	329454800	79600	79600	79600	79600	0
163	20240913	185300	329454800	79600	79600	79600	79600	0
164	20240913	185200	329454800	79600	79600	79600	79600	0
165	20240913	185100	329454800	79600	79600	79600	79600	0
166	20240913	185000	329454800	79600	79600	79600	79600	0
167	20240913	184900	329454800	79600	79600	79600	79600	0
168	20240913	184800	329454800	79600	79600	79600	79600	0
169	20240913	184700	329454800	79600	79600	79600	79600	0
170	20240913	184600	329454800	79600	79600	79600	79600	0
171	20240913	184500	329454800	79600	79600	79600	79600	0
172	20240913	184400	329454800	79600	79600	79600	79600	0
173	20240913	184300	329454800	79600	79600	79600	79600	0
174	20240913	184200	329454800	79600	79600	79600	79600	0
175	20240913	184100	329454800	79600	79600	79600	79600	0
176	20240913	184000	329454800	79600	79600	79600	79600	0
177	20240913	183900	329454800	79600	79600	79600	79600	0
178	20240913	183800	329454800	79600	79600	79600	79600	0
179	20240913	183700	329454800	79600	79600	79600	79600	0
180	20240913	183600	329454800	79600	79600	79600	79600	0
181	20240913	183500	329454800	79600	79600	79600	79600	0
182	20240913	183400	329454800	79600	79600	79600	79600	123
183	20240913	183300	329454800	79600	79600	79600	79600	0
184	20240913	183200	329454800	79600	79600	79600	79600	0
185	20240913	183100	329454800	79600	79600	79600	79600	0
186	20240913	183000	329454800	79600	79600	79600	79600	0
187	20240913	182900	329454800	79600	79600	79600	79600	0
188	20240913	182800	329454800	79600	79600	79600	79600	0
189	20240913	182700	329454800	79600	79600	79600	79600	0
190	20240913	182600	329454800	79600	79600	79600	79600	0
191	20240913	182500	329454800	79600	79600	79600	79600	0
192	20240913	182400	329454800	79600	79600	79600	79600	0
193	20240913	182300	329454800	79600	79600	79600	79600	0
194	20240913	182200	329454800	79600	79600	79600	79600	0
195	20240913	182100	329454800	79600	79600	79600	79600	0
196	20240913	182000	329454800	79600	79600	79600	79600	0
197	20240913	181900	329454800	79600	79600	79600	79600	0
198	20240913	181800	329454800	79600	79600	79600	79600	0
199	20240913	181700	329454800	79600	79600	79600	79600	0
200	20240913	181600	329454800	79600	79600	79600	79600	0
201	20240913	181500	329454800	79600	79600	79600	79600	0
202	20240913	181400	329454800	79600	79600	79600	79600	0
203	20240913	181300	329454800	79600	79600	79600	79600	0
204	20240913	181200	329454800	79600	79600	79600	79600	0
205	20240913	181100	329454800	79600	79600	79600	79600	0
206	20240913	181000	329454800	79600	79600	79600	79600	0
207	20240913	180900	329454800	79600	79600	79600	79600	0
208	20240913	180800	329454800	79600	79600	79600	79600	0
209	20240913	180700	329454800	79600	79600	79600	79600	0
210	20240913	180600	329454800	79600	79600	79600	79600	0
211	20240913	180500	329454800	79600	79600	79600	79600	0
212	20240913	180400	329454800	79600	79600	79600	79600	123
213	20240913	180300	329454800	79600	79600	79600	79600	0
214	20240913	180200	329454800	79600	79600	79600	79600	0
215	20240913	180100	329454800	79600	79600	79600	79600	0
216	20240913	180000	329454800	79600	79600	79600	79600	0
217	20240913	175900	329454800	79600	79600	79600	79600	0
218	20240913	175800	329454800	79600	79600	79600	79600	0
219	20240913	175700	329454800	79600	79600	79600	79600	0
220	20240913	175600	329454800	79600	79600	79600	79600	0
221	20240913	175500	329454800	79600	79600	79600	79600	0
222	20240913	175400	329454800	79600	79600	79600	79600	0
223	20240913	175300	329454800	79600	79600	79600	79600	0
224	20240913	175200	329454800	79600	79600	79600	79600	0
225	20240913	175100	329454800	79600	79600	79600	79600	0
226	20240913	175000	329454800	79600	79600	79600	79600	0
227	20240913	174900	329454800	79600	79600	79600	79600	0
228	20240913	174800	329454800	79600	79600	79600	79600	0
229	20240913	174700	329454800	79600	79600	79600	79600	0
230	20240913	174600	329454800	79600	79600	79600	79600	0
231	20240913	174500	329454800	79600	79600	79600	79600	0
232	20240913	174400	329454800	79600	79600	79600	79600	0
233	20240913	174300	329454800	79600	79600	79600	79600	0
234	20240913	174200	329454800	79600	79600	79600	79600	0
235	20240913	174100	329454800	79600	79600	79600	79600	0
236	20240913	174000	329454800	79600	79600	79600	79600	0
237	20240913	173900	329454800	79600	79600	79600	79600	0
238	20240913	173800	329454800	79600	79600	79600	79600	0
239	20240913	173700	329454800	79600	79600	79600	79600	0
240	20240913	173600	329454800	79600	79600	79600	79600	0
241	20240913	173500	329454800	79600	79600	79600	79600	0
242	20240913	173400	329454800	79600	79600	79600	79600	123
243	20240913	173300	329454800	79600	79600	79600	79600	0
244	20240913	173200	329454800	79600	79600	79600	79600	0
245	20240913	173100	329454800	79600	79600	79600	79600	0
246	20240913	173000	329454800	79600	79600	79600	79600	0
247	20240913	172900	329454800	79600	79600	79600	79600	0
248	20240913	172800	329454800	79600	79600	79600	79600	0
249	20240913	172700	329454800	79600	79600	79600	79600	0
250	20240913	172600	329454800	79600	79600	79600	79600	0
251	20240913	172500	329454800	79600	79600	79600	79600	0
252	20240913	172400	329454800	79600	79600	79600	79600	0
253	20240913	172300	329454800	79600	79600	79600	79600	0
254	20240913	172200	329454800	79600	79600	79600	79600	0
255	20240913	172100	329454800	79600	79600	79600	79600	0
256	20240913	172000	329454800	79600	79600	79600	79600	0
257	20240913	171900	329454800	79600	79600	79600	79600	0
258	20240913	171800	329454800	79600	79600	79600	79600	0
259	20240913	171700	329454800	79600	79600	79600	79600	0
260	20240913	171600	329454800	79600	79600	79600	79600	0
261	20240913	171500	329454800	79600	79600	79600	79600	0
262	20240913	171400	329454800	79600	79600	79600	79600	0
263	20240913	171300	329454800	79600	79600	79600	79600	0
264	20240913	171200	329454800	79600	79600	79600	79600	0
265	20240913	171100	329454800	79600	79600	79600	79600	0
266	20240913	171000	329454800	79600	79600	79600	79600	0
267	20240913	170900	329454800	79600	79600	79600	79600	0
268	20240913	170800	329454800	79600	79600	79600	79600	0
269	20240913	170700	329454800	79600	79600	79600	79600	0
270	20240913	170600	329454800	79600	79600	79600	79600	0
271	20240913	170500	329454800	79600	79600	79600	79600	0
272	20240913	170400	329454800	79600	79600	79600	79600	123
273	20240913	170300	329454800	79600	79600	79600	79600	0
274	20240913	170200	329454800	79600	79600	79600	79600	0
275	20240913	170100	329454800	79600	79600	79600	79600	0
276	20240913	170000	329454800	79600	79600	79600	79600	0
277	20240913	165900	329454800	79600	79600	79600	79600	0
278	20240913	165800	329454800	79600	79600	79600	79600	0
279	20240913	165700	329454800	79600	79600	79600	79600	0
280	20240913	165600	329454800	79600	79600	79600	79600	0
281	20240913	165500	329454800	79600	79600	79600	79600	0
282	20240913	165400	329454800	79600	79600	79600	79600	0
283	20240913	165300	329454800	79600	79600	79600	79600	0
284	20240913	165200	329454800	79600	79600	79600	79600	0
285	20240913	165100	329454800	79600	79600	79600	79600	0
286	20240913	165000	329454800	79600	79600	79600	79600	0
287	20240913	164900	329454800	79600	79600	79600	79600	0
288	20240913	164800	329454800	79600	79600	79600	79600	0
289	20240913	164700	329454800	79600	79600	79600	79600	0
290	20240913	164600	329454800	79600	79600	79600	79600	0
291	20240913	164500	329454800	79600	79600	79600	79600	0
292	20240913	164400	329454800	79600	79600	79600	79600	0
293	20240913	164300	329454800	79600	79600	79600	79600	0
294	20240913	164200	329454800	79600	79600	79600	79600	0
295	20240913	164100	329454800	79600	79600	79600	79600	0
296	20240913	164000	329454800	79600	79600	79600	79600	0
297	20240913	163900	329454800	79600	79600	79600	79600	0
298	20240913	163800	329454800	79600	79600	79600	79600	0
299	20240913	163700	329454800	79600	79600	79600	79600	0
300	20240913	163600	329454800	79600	79600	79600	79600	0
301	20240913	163500	329454800	79600	79600	79600	79600	0
302	20240913	163400	329454800	79600	79600	79600	79600	123
303	20240913	163300	329454800	79600	79600	79600	79600	0
304	20240913	163200	329454800	79600	79600	79600	79600	0
305	20240913	163100	329454800	79600	79600	79600	79600	0
306	20240913	163000	329454800	79600	79600	79600	79600	0
307	20240913	162900	329454800	79600	79600	79600	79600	0
308	20240913	162800	329454800	79600	79600	79600	79600	0
309	20240913	162700	329454800	79600	79600	79600	79600	0
310	20240913	162600	329454800	79600	79600	79600	79600	0
311	20240913	162500	329454800	79600	79600	79600	79600	0
312	20240913	162400	329454800	79600	79600	79600	79600	0
313	20240913	162300	329454800	79600	79600	79600	79600	0
314	20240913	162200	329454800	79600	79600	79600	79600	0
315	20240913	162100	329454800	79600	79600	79600	79600	0
316	20240913	162000	329454800	79600	79600	79600	79600	0
317	20240913	161900	329454800	79600	79600	79600	79600	0
318	20240913	161800	329454800	79600	79600	79600	79600	0
319	20240913	161700	329454800	79600	79600	79600	79600	0
320	20240913	161600	329454800	79600	79600	79600	79600	0
321	20240913	161500	329454800	79600	79600	79600	79600	0
322	20240913	161400	329454800	79600	79600	79600	79600	0
323	20240913	161300	329454800	79600	79600	79600	79600	0
324	20240913	161200	329454800	79600	79600	79600	79600	0
325	20240913	161100	329454800	79600	79600	79600	79600	0
326	20240913	161000	329454800	79600	79600	79600	79600	0
327	20240913	160900	329454800	79600	79600	79600	79600	0
328	20240913	160800	329454800	79600	79600	79600	79600	0
329	20240913	160700	329454800	79600	79600	79600	79600	0
330	20240913	160600	329454800	79600	79600	79600	79600	0
331	20240913	160500	329454800	79600	79600	79600	79600	0
332	20240913	160400	329454800	79600	79600	79600	79600	123
333	20240913	160300	329454800	79600	79600	79600	79600	0
334	20240913	160200	329454800	79600	79600	79600	79600	0
335	20240913	160100	329454800	79600	79600	79600	79600	0
336	20240913	160000	329454800	79600	79600	79600	79600	0
337	20240913	155900	329454800	79600	79600	79600	79600	0
338	20240913	155800	329454800	79600	79600	79600	79600	0
339	20240913	155700	329454800	79600	79600	79600	79600	0
340	20240913	155600	329454800	79600	79600	79600	79600	0
341	20240913	155500	329454800	79600	79600	79600	79600	0
342	20240913	155400	329454800	79600	79600	79600	79600	0
343	20240913	155300	329454800	79600	79600	79600	79600	0
344	20240913	155200	329454800	79600	79600	79600	79600	0
345	20240913	155100	329454800	79600	79600	79600	79600	0
346	20240913	155000	329454800	79600	79600	79600	79600	0
347	20240913	154900	329454800	79600	79600	79600	79600	0
348	20240913	154800	329454800	79600	79600	79600	79600	0
349	20240913	154700	329454800	79600	79600	79600	79600	0
350	20240913	154600	329454800	79600	79600	79600	79600	0
351	20240913	154500	329454800	79600	79600	79600	79600	0
352	20240913	154400	329454800	79600	79600	79600	79600	0
353	20240913	154300	329454800	79600	79600	79600	79600	0
354	20240913	154200	329454800	79600	79600	79600	79600	0
355	20240913	154100	329454800	79600	79600	79600	79600	0
356	20240913	154000	329454800	79600	79600	79600	79600	0
357	20240913	153900	329454800	79600	79600	79600	79600	0
358	20240913	153800	329454800	79600	79600	79600	79600	0
359	20240913	153700	329454800	79600	79600	79600	79600	0
360	20240913	153600	329454800	79600	79600	79600	79600	0
361	20240913	153500	329454800	79600	79600	79600	79600	0
362	20240913	153400	329454800	79600	79600	79600	79600	123
363	20240913	153300	329454800	79600	79600	79600	79600	0
364	20240913	153200	329454800	79600	79600	79600	79600	0
365	20240913	153100	329454800	79600	79600	79600	79600	0
366	20240913	153000	329454800	79600	79600	79600	79600	123
367	20240913	152900	319664000	79800	79800	79800	79800	0
368	20240913	152800	319664000	79800	79800	79800	79800	0
369	20240913	152700	319664000	79800	79800	79800	79800	0
370	20240913	152600	319664000	79800	79800	79800	79800	0
371	20240913	152500	319664000	79800	79800	79800	79800	0
372	20240913	152400	319664000	79800	79800	79800	79800	0
373	20240913	152300	319664000	79800	79800	79800	79800	0
374	20240913	152200	319664000	79800	79800	79800	79800	0
375	20240913	152100	319664000	79800	79800	79800	79800	0
376	20240913	152000	319664000	79800	79800	79800	79800	0
377	20240913	151900	319664000	79800	79800	79800	79800	50
378	20240913	151800	315674000	79800	79800	79800	79800	5
379	20240913	151700	315275000	79900	79900	79900	79900	8
380	20240913	151600	314635800	79800	79800	79800	79800	0
381	20240913	151500	314635800	79800	79800	79800	79800	3
382	20240913	151400	314396400	79800	79800	79800	79800	137
383	20240913	151300	303463800	79800	79900	79900	79800	50
384	20240913	151200	299469800	79800	79800	79800	79800	127
385	20240913	151100	289335200	79800	79800	79800	79800	1
386	20240913	151000	289255400	79800	79800	79800	79800	1
387	20240913	150900	289175600	79800	79700	79800	79700	93
388	20240913	150800	281762800	79800	79800	79800	79800	0
389	20240913	150700	281762800	79800	79800	79800	79800	7
390	20240913	150600	281204200	79800	79800	79800	79800	4
391	20240913	150500	280885000	79800	79800	79800	79800	9
392	20240913	150400	280166800	79800	79800	79800	79800	47
393	20240913	150300	276416200	79800	79700	79800	79700	59
394	20240913	150200	271709500	79700	79700	79700	79700	5
395	20240913	150100	271311000	79700	79700	79700	79700	0
396	20240913	150000	271311000	79700	79700	79700	79700	1
397	20240913	145900	271231300	79600	79600	79600	79600	9
398	20240913	145800	270514900	79600	79600	79600	79600	2
399	20240913	145700	270355700	79600	79600	79600	79600	94
400	20240913	145600	262873300	79600	79600	79600	79600	0
401	20240913	145500	262873300	79600	79600	79600	79600	0
402	20240913	145400	262873300	79600	79600	79600	79600	0
403	20240913	145300	262873300	79600	79600	79600	79600	0
404	20240913	145200	262873300	79600	79600	79600	79600	0
405	20240913	145100	262873300	79600	79600	79600	79600	0
406	20240913	145000	262873300	79600	79600	79600	79600	0
407	20240913	144900	262873300	79600	79600	79600	79600	31
408	20240913	144800	260405700	80000	80000	80000	80000	47
409	20240913	144700	256645700	80000	79800	80000	79800	378
410	20240913	144600	226443600	79800	79700	79800	79700	15
411	20240913	144500	225247100	79600	79600	79600	79600	0
412	20240913	144400	225247100	79600	79600	79600	79600	13
413	20240913	144300	224212300	79700	79700	79700	79700	0
414	20240913	144200	224212300	79700	79700	79700	79700	0
415	20240913	144100	224212300	79700	79700	79700	79700	1
416	20240913	144000	224132600	79700	79700	79700	79700	0
417	20240913	143900	224132600	79700	79600	79700	79600	35
418	20240913	143800	221344500	79500	79500	79500	79500	0
419	20240913	143700	221344500	79500	79500	79500	79500	10
420	20240913	143600	220549500	79500	79500	79500	79500	10
421	20240913	143500	219754500	79500	79500	79500	79500	15
422	20240913	143400	218562000	79400	79500	79500	79400	13
423	20240913	143300	217529700	79400	79400	79400	79400	0
424	20240913	143200	217529700	79400	79400	79400	79400	0
425	20240913	143100	217529700	79400	79400	79400	79400	0
426	20240913	143000	217529700	79400	79400	79400	79400	0
427	20240913	142900	217529700	79400	79400	79400	79400	0
428	20240913	142800	217529700	79400	79400	79400	79400	0
429	20240913	142700	217529700	79400	79400	79400	79400	0
430	20240913	142600	217529700	79400	79400	79400	79400	0
431	20240913	142500	217529700	79400	79400	79400	79400	0
432	20240913	142400	217529700	79400	79400	79400	79400	0
433	20240913	142300	217529700	79400	79400	79400	79400	0
434	20240913	142200	217529700	79400	79400	79400	79400	0
435	20240913	142100	217529700	79400	79400	79400	79400	0
436	20240913	142000	217529700	79400	79400	79400	79400	0
437	20240913	141900	217529700	79400	79400	79400	79400	1
438	20240913	141800	217450300	79400	79400	79400	79400	0
439	20240913	141700	217450300	79400	79400	79400	79400	0
440	20240913	141600	217450300	79400	79400	79400	79400	0
441	20240913	141500	217450300	79400	79400	79400	79400	3
442	20240913	141400	217212100	79600	79600	79600	79600	0
443	20240913	141300	217212100	79600	79600	79600	79600	0
444	20240913	141200	217212100	79600	79600	79600	79600	0
445	20240913	141100	217212100	79600	79600	79600	79600	0
446	20240913	141000	217212100	79600	79600	79600	79600	0
447	20240913	140900	217212100	79600	79600	79600	79600	0
448	20240913	140800	217212100	79600	79600	79600	79600	0
449	20240913	140700	217212100	79600	79600	79600	79600	1
450	20240913	140600	217132500	79500	79500	79500	79500	0
451	20240913	140500	217132500	79500	79500	79500	79500	25
452	20240913	140400	215145000	79500	79500	79500	79500	0
453	20240913	140300	215145000	79500	79500	79500	79500	0
454	20240913	140200	215145000	79500	79500	79500	79500	2
455	20240913	140100	214986000	79500	79500	79500	79500	1
456	20240913	140000	214906500	79400	79400	79400	79400	0
457	20240913	135900	214906500	79400	79400	79400	79400	1
458	20240913	135800	214827100	79400	79400	79400	79400	0
459	20240913	135700	214827100	79400	79400	79400	79400	0
460	20240913	135600	214827100	79400	79300	79400	79300	23
461	20240913	135500	213001900	79300	79300	79300	79300	0
462	20240913	135400	213001900	79300	79300	79300	79300	20
463	20240913	135300	211415900	79300	79300	79300	79300	0
464	20240913	135200	211415900	79300	79300	79300	79300	0
465	20240913	135100	211415900	79300	79400	79400	79300	70
466	20240913	135000	205862900	79400	79400	79400	79400	10
467	20240913	134900	205068900	79400	79400	79400	79400	0
468	20240913	134800	205068900	79400	79400	79400	79400	0
469	20240913	134700	205068900	79400	79400	79400	79400	0
470	20240913	134600	205068900	79400	79400	79400	79400	0
471	20240913	134500	205068900	79400	79400	79400	79400	0
472	20240913	134400	205068900	79400	79400	79400	79400	0
473	20240913	134300	205068900	79400	79300	79400	79300	49
474	20240913	134200	201181200	79300	79300	79300	79300	0
475	20240913	134100	201181200	79300	79300	79300	79300	1
476	20240913	134000	201101900	79300	79300	79300	79300	0
477	20240913	133900	201101900	79300	79300	79300	79300	0
478	20240913	133800	201101900	79300	79300	79300	79300	0
479	20240913	133700	201101900	79300	79300	79300	79300	0
480	20240913	133600	201101900	79300	79300	79300	79300	0
481	20240913	133500	201101900	79300	79300	79300	79300	0
482	20240913	133400	201101900	79300	79300	79300	79300	0
483	20240913	133300	201101900	79300	79300	79300	79300	1
484	20240913	133200	201022600	79100	79100	79100	79100	0
485	20240913	133100	201022600	79100	79100	79100	79100	0
486	20240913	133000	201022600	79100	79100	79100	79100	0
487	20240913	132900	201022600	79100	79100	79100	79100	2
488	20240913	132800	200864400	79300	79300	79300	79300	1
489	20240913	132700	200785100	79200	79200	79200	79200	0
490	20240913	132600	200785100	79200	79200	79200	79200	0
491	20240913	132500	200785100	79200	79200	79200	79200	0
492	20240913	132400	200785100	79200	79200	79200	79200	0
493	20240913	132300	200785100	79200	79300	79300	79200	9
494	20240913	132200	200072200	79300	79300	79300	79300	0
495	20240913	132100	200072200	79300	79300	79300	79300	0
496	20240913	132000	200072200	79300	79300	79300	79300	0
497	20240913	131900	200072200	79300	79300	79300	79300	1
498	20240913	131800	199992900	79300	79300	79300	79300	1
499	20240913	131700	199913600	79000	79000	79000	79000	0
500	20240913	131600	199913600	79000	79000	79000	79000	0
501	20240913	131500	199913600	79000	79000	79000	79000	0
502	20240913	131400	199913600	79000	79000	79000	79000	0
503	20240913	131300	199913600	79000	79000	79000	79000	50
504	20240913	131200	195963600	79000	79000	79000	79000	5
505	20240913	131100	195568600	79000	79000	79000	79000	0
506	20240913	131000	195568600	79000	79000	79000	79000	0
507	20240913	130900	195568600	79000	79000	79000	79000	0
508	20240913	130800	195568600	79000	79000	79000	79000	0
509	20240913	130700	195568600	79000	79000	79000	79000	1
510	20240913	130600	195489600	79000	79000	79000	79000	0
511	20240913	130500	195489600	79000	79000	79000	79000	0
512	20240913	130400	195489600	79000	79000	79000	79000	15
513	20240913	130300	194304600	79400	79000	79400	79000	567
514	20240913	130200	149494900	79000	78900	79000	78900	14
515	20240913	130100	148389100	78900	78900	78900	78900	24
516	20240913	130000	146495500	78900	78900	78900	78800	19
517	20240913	125900	144996500	78800	78800	78800	78800	0
518	20240913	125800	144996500	78800	78800	78800	78800	1
519	20240913	125700	144917700	78900	78900	78900	78900	0
520	20240913	125600	144917700	78900	78900	78900	78900	1
521	20240913	125500	144838800	78900	78900	78900	78900	0
522	20240913	125400	144838800	78900	78900	78900	78900	11
523	20240913	125300	143970900	78900	78900	78900	78900	0
524	20240913	125200	143970900	78900	78900	78900	78900	0
525	20240913	125100	143970900	78900	78900	78900	78900	2
526	20240913	125000	143813100	78900	78900	78900	78900	0
527	20240913	124900	143813100	78900	78900	78900	78900	1
528	20240913	124800	143734200	78900	78900	78900	78900	0
529	20240913	124700	143734200	78900	78900	78900	78900	0
530	20240913	124600	143734200	78900	78900	78900	78900	1
531	20240913	124500	143655300	78800	78800	78800	78800	0
532	20240913	124400	143655300	78800	78800	78800	78800	0
533	20240913	124300	143655300	78800	78800	78800	78800	0
534	20240913	124200	143655300	78800	78800	78800	78800	0
535	20240913	124100	143655300	78800	78800	78800	78800	10
536	20240913	124000	142867300	78900	78900	78900	78900	0
537	20240913	123900	142867300	78900	78900	78900	78900	0
538	20240913	123800	142867300	78900	78900	78900	78900	1
539	20240913	123700	142788400	78800	78800	78800	78800	0
540	20240913	123600	142788400	78800	78800	78800	78800	0
541	20240913	123500	142788400	78800	78800	78800	78800	0
542	20240913	123400	142788400	78800	78800	78800	78800	1
543	20240913	123300	142709600	78800	78800	78800	78800	1
544	20240913	123200	142630800	78900	78900	78900	78900	0
545	20240913	123100	142630800	78900	78900	78900	78900	15
546	20240913	123000	141447300	78900	78900	78900	78900	0
547	20240913	122900	141447300	78900	78900	78900	78900	0
548	20240913	122800	141447300	78900	78900	78900	78900	5
549	20240913	122700	141052800	78900	78900	78900	78900	0
550	20240913	122600	141052800	78900	78900	78900	78900	0
551	20240913	122500	141052800	78900	78900	78900	78900	0
552	20240913	122400	141052800	78900	78900	78900	78900	0
553	20240913	122300	141052800	78900	78900	78900	78900	0
554	20240913	122200	141052800	78900	78900	78900	78900	2
555	20240913	122100	140895000	78800	78800	78800	78800	0
556	20240913	122000	140895000	78800	78800	78800	78800	0
557	20240913	121900	140895000	78800	78800	78800	78800	0
558	20240913	121800	140895000	78800	78800	78800	78800	0
559	20240913	121700	140895000	78800	78800	78800	78800	0
560	20240913	121600	140895000	78800	78800	78800	78800	1
561	20240913	121500	140816200	78800	78800	78800	78800	0
562	20240913	121400	140816200	78800	78800	78800	78800	8
563	20240913	121300	140185800	78900	78900	78900	78900	1
564	20240913	121200	140106900	78900	78900	78900	78900	0
565	20240913	121100	140106900	78900	78900	78900	78900	0
566	20240913	121000	140106900	78900	78900	78900	78900	1
567	20240913	120900	140028000	78800	78800	78800	78800	0
568	20240913	120800	140028000	78800	78800	78800	78800	0
569	20240913	120700	140028000	78800	78800	78800	78800	7
570	20240913	120600	139476400	78800	78800	78800	78800	0
571	20240913	120500	139476400	78800	78800	78800	78800	0
572	20240913	120400	139476400	78800	78800	78800	78800	0
573	20240913	120300	139476400	78800	78800	78800	78800	6
574	20240913	120200	139003600	78800	78800	78800	78800	0
575	20240913	120100	139003600	78800	78800	78800	78800	99
576	20240913	120000	131202400	79000	79000	79000	79000	0
577	20240913	115900	131202400	79000	79000	79000	79000	0
578	20240913	115800	131202400	79000	79000	79000	79000	0
579	20240913	115700	131202400	79000	79000	79000	79000	1
580	20240913	115600	131123400	78900	78900	78900	78900	0
581	20240913	115500	131123400	78900	78800	78900	78800	31
582	20240913	115400	128677600	78800	78800	78800	78800	1
583	20240913	115300	128598800	78900	78900	78900	78900	6
584	20240913	115200	128125400	78800	78800	78800	78800	30
585	20240913	115100	125761400	78800	78800	78800	78800	0
586	20240913	115000	125761400	78800	78800	78800	78800	0
587	20240913	114900	125761400	78800	78800	78800	78800	1
588	20240913	114800	125682600	78900	78900	78900	78900	0
589	20240913	114700	125682600	78900	78900	78900	78900	0
590	20240913	114600	125682600	78900	78900	78900	78900	0
591	20240913	114500	125682600	78900	78900	78900	78900	5
592	20240913	114400	125288100	78900	78900	78900	78900	0
593	20240913	114300	125288100	78900	78900	78900	78900	0
594	20240913	114200	125288100	78900	78900	78900	78900	0
595	20240913	114100	125288100	78900	78900	78900	78900	1
596	20240913	114000	125209200	78900	78900	78900	78900	9
597	20240913	113900	124499100	78900	78900	78900	78900	0
598	20240913	113800	124499100	78900	78900	78900	78900	5
599	20240913	113700	124104600	78800	78800	78800	78800	3
600	20240913	113600	123868200	78800	78800	78800	78800	0
601	20240913	113500	123868200	78800	78800	78800	78800	0
602	20240913	113400	123868200	78800	78800	78800	78800	0
603	20240913	113300	123868200	78800	78800	78800	78800	0
604	20240913	113200	123868200	78800	78800	78800	78800	11
605	20240913	113100	123001400	78900	78900	78900	78900	10
606	20240913	113000	122212400	78900	78900	78900	78900	4
607	20240913	112900	121896800	78900	78900	78900	78900	0
608	20240913	112800	121896800	78900	78900	78900	78900	4
609	20240913	112700	121581200	78900	78900	78900	78900	0
610	20240913	112600	121581200	78900	78900	78900	78900	0
611	20240913	112500	121581200	78900	78900	78900	78900	0
612	20240913	112400	121581200	78900	78900	78900	78900	0
613	20240913	112300	121581200	78900	78900	78900	78900	0
614	20240913	112200	121581200	78900	78900	78900	78900	6
615	20240913	112100	121107800	78900	78900	78900	78900	0
616	20240913	112000	121107800	78900	78900	78900	78900	11
617	20240913	111900	120239900	78900	78900	78900	78900	9
618	20240913	111800	119529800	78900	78900	78900	78900	7
619	20240913	111700	118977500	78900	78900	78900	78900	0
620	20240913	111600	118977500	78900	78900	78900	78900	0
621	20240913	111500	118977500	78900	78900	78900	78900	0
622	20240913	111400	118977500	78900	78900	78900	78900	0
623	20240913	111300	118977500	78900	78900	78900	78900	16
624	20240913	111200	117715100	79000	79000	79000	79000	8
625	20240913	111100	117083100	79100	79100	79100	79100	0
626	20240913	111000	117083100	79100	79100	79100	79100	0
627	20240913	110900	117083100	79100	79100	79100	79100	2
628	20240913	110800	116924900	79200	79200	79200	79200	2
629	20240913	110700	116766500	79200	79200	79200	79200	0
630	20240913	110600	116766500	79200	79200	79200	79200	0
631	20240913	110500	116766500	79200	79200	79200	79200	1
632	20240913	110400	116687300	79200	79200	79200	79200	0
633	20240913	110300	116687300	79200	79200	79200	79200	11
634	20240913	110200	115816100	79200	79200	79200	79200	21
635	20240913	110100	114152900	79300	79300	79300	79300	0
636	20240913	110000	114152900	79300	79300	79300	79300	1
637	20240913	105900	114073600	79200	79200	79200	79200	0
638	20240913	105800	114073600	79200	79200	79200	79200	0
639	20240913	105700	114073600	79200	79200	79200	79200	0
640	20240913	105600	114073600	79200	79200	79200	79200	1
641	20240913	105500	113994400	79200	79200	79200	79200	0
642	20240913	105400	113994400	79200	79200	79200	79200	6
643	20240913	105300	113519200	79200	79200	79200	79200	29
644	20240913	105200	111222400	79200	79200	79200	79200	4
645	20240913	105100	110905600	78900	78900	78900	78900	0
646	20240913	105000	110905600	78900	78900	78900	78900	10
647	20240913	104900	110116600	78900	79200	79200	78900	21
648	20240913	104800	108453700	79200	79200	79200	79200	0
649	20240913	104700	108453700	79200	79200	79200	79200	0
650	20240913	104600	108453700	79200	79200	79200	79200	0
651	20240913	104500	108453700	79200	78900	79200	78900	26
652	20240913	104400	106402000	78900	78900	78900	78900	0
653	20240913	104300	106402000	78900	79000	79000	78900	29
654	20240913	104200	104112700	79000	79000	79000	79000	0
655	20240913	104100	104112700	79000	79000	79000	79000	0
656	20240913	104000	104112700	79000	79000	79000	79000	11
657	20240913	103900	103243700	79000	79000	79000	79000	10
658	20240913	103800	102453700	79000	79000	79000	79000	90
659	20240913	103700	95343700	79000	79200	79200	79000	210
660	20240913	103600	78741900	79200	79200	79200	79200	17
661	20240913	103500	77395500	79300	79300	79300	79300	0
662	20240913	103400	77395500	79300	79300	79300	79300	0
663	20240913	103300	77395500	79300	79300	79300	79300	0
664	20240913	103200	77395500	79300	79300	79300	79300	1
665	20240913	103100	77316200	79200	79200	79200	79200	20
666	20240913	103000	75732200	79300	79300	79300	79300	0
667	20240913	102900	75732200	79300	79300	79300	79300	3
668	20240913	102800	75494300	79300	79300	79300	79300	1
669	20240913	102700	75415000	79300	79300	79300	79300	1
670	20240913	102600	75335700	79300	79300	79300	79300	0
671	20240913	102500	75335700	79300	79300	79300	79300	50
672	20240913	102400	71370700	79400	79400	79400	79400	0
673	20240913	102300	71370700	79400	79400	79400	79400	0
674	20240913	102200	71370700	79400	79400	79400	79400	0
675	20240913	102100	71370700	79400	79400	79400	79400	0
676	20240913	102000	71370700	79400	79400	79400	79400	0
677	20240913	101900	71370700	79400	79400	79400	79400	11
678	20240913	101800	70497300	79400	79400	79400	79400	0
679	20240913	101700	70497300	79400	79400	79400	79400	0
680	20240913	101600	70497300	79400	79400	79400	79400	0
681	20240913	101500	70497300	79400	79400	79400	79400	0
682	20240913	101400	70497300	79400	79400	79400	79400	36
683	20240913	101300	67638900	79400	79400	79400	79400	1
684	20240913	101200	67559500	79500	79500	79500	79500	0
685	20240913	101100	67559500	79500	79500	79500	79500	5
686	20240913	101000	67162000	79500	79500	79500	79500	0
687	20240913	100900	67162000	79500	79500	79500	79500	0
688	20240913	100800	67162000	79500	79500	79500	79500	0
689	20240913	100700	67162000	79500	79500	79500	79500	0
690	20240913	100600	67162000	79500	79500	79500	79500	11
691	20240913	100500	66287500	79500	79500	79500	79500	0
692	20240913	100400	66287500	79500	79500	79500	79500	0
693	20240913	100300	66287500	79500	79500	79500	79500	0
694	20240913	100200	66287500	79500	79500	79500	79500	0
695	20240913	100100	66287500	79500	79500	79500	79500	1
696	20240913	100000	66208000	79500	79500	79500	79500	0
697	20240913	095900	66208000	79500	79500	79500	79500	0
698	20240913	095800	66208000	79500	79500	79500	79500	0
699	20240913	095700	66208000	79500	79500	79500	79500	0
700	20240913	095600	66208000	79500	79500	79500	79500	0
701	20240913	095500	66208000	79500	79500	79500	79500	0
702	20240913	095400	66208000	79500	79500	79500	79500	0
703	20240913	095300	66208000	79500	79500	79500	79500	1
704	20240913	095200	66128500	79500	79500	79500	79500	4
705	20240913	095100	65810500	79400	79400	79400	79400	0
706	20240913	095000	65810500	79400	79400	79400	79400	1
707	20240913	094900	65731100	79600	79600	79600	79600	0
708	20240913	094800	65731100	79600	79600	79600	79600	1
709	20240913	094700	65651500	79400	79400	79400	79400	0
710	20240913	094600	65651500	79400	79400	79400	79400	0
711	20240913	094500	65651500	79400	79400	79400	79400	0
712	20240913	094400	65651500	79400	79400	79400	79400	0
713	20240913	094300	65651500	79400	79500	79500	79400	30
714	20240913	094200	63269300	79400	79400	79400	79400	0
715	20240913	094100	63269300	79400	79400	79400	79400	0
716	20240913	094000	63269300	79400	79400	79400	79400	0
717	20240913	093900	63269300	79400	79400	79400	79400	16
718	20240913	093800	61998900	79400	79400	79400	79400	18
719	20240913	093700	60569700	79400	79400	79400	79400	3
720	20240913	093600	60331500	79400	79400	79400	79400	4
721	20240913	093500	60013900	79400	79400	79400	79400	0
722	20240913	093400	60013900	79400	79700	79700	79400	39
723	20240913	093300	56914300	79400	79600	79700	79400	34
724	20240913	093200	54212300	79600	79600	79600	79600	0
725	20240913	093100	54212300	79600	79600	79600	79600	21
726	20240913	093000	52540700	79400	79500	79500	79400	70
727	20240913	092900	46982300	79400	79400	79400	79400	0
728	20240913	092800	46982300	79400	79400	79400	79400	0
729	20240913	092700	46982300	79400	79400	79400	79400	1
730	20240913	092600	46902900	79400	79400	79400	79400	0
731	20240913	092500	46902900	79400	79400	79400	79400	1
732	20240913	092400	46823500	79800	79800	79800	79800	0
733	20240913	092300	46823500	79800	79800	79800	79800	0
734	20240913	092200	46823500	79800	79800	79800	79800	0
735	20240913	092100	46823500	79800	79800	79800	79800	7
736	20240913	092000	46264900	79800	79600	79800	79400	31
737	20240913	091900	43798100	79500	79500	79500	79500	26
738	20240913	091800	41731100	79700	79800	79900	79700	21
739	20240913	091700	40055900	79900	79800	79900	79800	111
740	20240913	091600	31197000	79700	79700	79700	79700	0
741	20240913	091500	31197000	79700	79700	79700	79700	1
742	20240913	091400	31117300	79800	79800	79800	79800	13
743	20240913	091300	30079900	79900	79900	79900	79900	12
744	20240913	091200	29121100	79900	79900	79900	79900	67
745	20240913	091100	23767800	79600	79600	79600	79600	14
746	20240913	091000	22653400	79600	79600	79600	79600	0
747	20240913	090900	22653400	79600	79600	79600	79600	7
748	20240913	090800	22096200	79800	79800	79800	79800	1
749	20240913	090700	22016400	79800	79800	79800	79800	45
750	20240913	090600	18425400	80000	80000	80000	80000	0
751	20240913	090500	18425400	80000	80000	80000	80000	0
752	20240913	090400	18425400	80000	80000	80000	80000	11
753	20240913	090300	17545400	80000	80000	80000	80000	10
754	20240913	090200	16745400	79300	79200	79300	79200	13
755	20240913	090100	15714700	79100	79400	79400	79100	116
756	20240913	090000	6510800	79400	79400	79400	79400	82