KissMeData/189300/min/candle-20240927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240927	203500	3195765200	55600	55600	55600	55600	2174
3	20240927	203400	3195765200	55600	55600	55600	55600	0
4	20240927	203300	3195765200	55600	55600	55600	55600	0
5	20240927	203200	3195765200	55600	55600	55600	55600	0
6	20240927	203100	3195765200	55600	55600	55600	55600	0
7	20240927	203000	3195765200	55600	55600	55600	55600	0
8	20240927	202900	3195765200	55600	55600	55600	55600	0
9	20240927	202800	3195765200	55600	55600	55600	55600	0
10	20240927	202700	3195765200	55600	55600	55600	55600	0
11	20240927	202600	3195765200	55600	55600	55600	55600	0
12	20240927	202500	3195765200	55600	55600	55600	55600	0
13	20240927	202400	3195765200	55600	55600	55600	55600	0
14	20240927	202300	3195765200	55600	55600	55600	55600	0
15	20240927	202200	3195765200	55600	55600	55600	55600	0
16	20240927	202100	3195765200	55600	55600	55600	55600	0
17	20240927	202000	3195765200	55600	55600	55600	55600	0
18	20240927	201900	3195765200	55600	55600	55600	55600	0
19	20240927	201800	3195765200	55600	55600	55600	55600	0
20	20240927	201700	3195765200	55600	55600	55600	55600	0
21	20240927	201600	3195765200	55600	55600	55600	55600	0
22	20240927	201500	3195765200	55600	55600	55600	55600	0
23	20240927	201400	3195765200	55600	55600	55600	55600	0
24	20240927	201300	3195765200	55600	55600	55600	55600	0
25	20240927	201200	3195765200	55600	55600	55600	55600	0
26	20240927	201100	3195765200	55600	55600	55600	55600	0
27	20240927	201000	3195765200	55600	55600	55600	55600	0
28	20240927	200900	3195765200	55600	55600	55600	55600	0
29	20240927	200800	3195765200	55600	55600	55600	55600	0
30	20240927	200700	3195765200	55600	55600	55600	55600	0
31	20240927	200600	3195765200	55600	55600	55600	55600	0
32	20240927	200500	3195765200	55600	55600	55600	55600	2174
33	20240927	200400	3195765200	55600	55600	55600	55600	0
34	20240927	200300	3195765200	55600	55600	55600	55600	0
35	20240927	200200	3195765200	55600	55600	55600	55600	0
36	20240927	200100	3195765200	55600	55600	55600	55600	0
37	20240927	200000	3195765200	55600	55600	55600	55600	0
38	20240927	195900	3195765200	55600	55600	55600	55600	0
39	20240927	195800	3195765200	55600	55600	55600	55600	0
40	20240927	195700	3195765200	55600	55600	55600	55600	0
41	20240927	195600	3195765200	55600	55600	55600	55600	0
42	20240927	195500	3195765200	55600	55600	55600	55600	0
43	20240927	195400	3195765200	55600	55600	55600	55600	0
44	20240927	195300	3195765200	55600	55600	55600	55600	0
45	20240927	195200	3195765200	55600	55600	55600	55600	0
46	20240927	195100	3195765200	55600	55600	55600	55600	0
47	20240927	195000	3195765200	55600	55600	55600	55600	0
48	20240927	194900	3195765200	55600	55600	55600	55600	0
49	20240927	194800	3195765200	55600	55600	55600	55600	0
50	20240927	194700	3195765200	55600	55600	55600	55600	0
51	20240927	194600	3195765200	55600	55600	55600	55600	0
52	20240927	194500	3195765200	55600	55600	55600	55600	0
53	20240927	194400	3195765200	55600	55600	55600	55600	0
54	20240927	194300	3195765200	55600	55600	55600	55600	0
55	20240927	194200	3195765200	55600	55600	55600	55600	0
56	20240927	194100	3195765200	55600	55600	55600	55600	0
57	20240927	194000	3195765200	55600	55600	55600	55600	0
58	20240927	193900	3195765200	55600	55600	55600	55600	0
59	20240927	193800	3195765200	55600	55600	55600	55600	0
60	20240927	193700	3195765200	55600	55600	55600	55600	0
61	20240927	193600	3195765200	55600	55600	55600	55600	0
62	20240927	193500	3195765200	55600	55600	55600	55600	2174
63	20240927	193400	3195765200	55600	55600	55600	55600	0
64	20240927	193300	3195765200	55600	55600	55600	55600	0
65	20240927	193200	3195765200	55600	55600	55600	55600	0
66	20240927	193100	3195765200	55600	55600	55600	55600	0
67	20240927	193000	3195765200	55600	55600	55600	55600	0
68	20240927	192900	3195765200	55600	55600	55600	55600	0
69	20240927	192800	3195765200	55600	55600	55600	55600	0
70	20240927	192700	3195765200	55600	55600	55600	55600	0
71	20240927	192600	3195765200	55600	55600	55600	55600	0
72	20240927	192500	3195765200	55600	55600	55600	55600	0
73	20240927	192400	3195765200	55600	55600	55600	55600	0
74	20240927	192300	3195765200	55600	55600	55600	55600	0
75	20240927	192200	3195765200	55600	55600	55600	55600	0
76	20240927	192100	3195765200	55600	55600	55600	55600	0
77	20240927	192000	3195765200	55600	55600	55600	55600	0
78	20240927	191900	3195765200	55600	55600	55600	55600	0
79	20240927	191800	3195765200	55600	55600	55600	55600	0
80	20240927	191700	3195765200	55600	55600	55600	55600	0
81	20240927	191600	3195765200	55600	55600	55600	55600	0
82	20240927	191500	3195765200	55600	55600	55600	55600	0
83	20240927	191400	3195765200	55600	55600	55600	55600	0
84	20240927	191300	3195765200	55600	55600	55600	55600	0
85	20240927	191200	3195765200	55600	55600	55600	55600	0
86	20240927	191100	3195765200	55600	55600	55600	55600	0
87	20240927	191000	3195765200	55600	55600	55600	55600	0
88	20240927	190900	3195765200	55600	55600	55600	55600	0
89	20240927	190800	3195765200	55600	55600	55600	55600	0
90	20240927	190700	3195765200	55600	55600	55600	55600	0
91	20240927	190600	3195765200	55600	55600	55600	55600	0
92	20240927	190500	3195765200	55600	55600	55600	55600	2174
93	20240927	190400	3195765200	55600	55600	55600	55600	0
94	20240927	190300	3195765200	55600	55600	55600	55600	0
95	20240927	190200	3195765200	55600	55600	55600	55600	0
96	20240927	190100	3195765200	55600	55600	55600	55600	0
97	20240927	190000	3195765200	55600	55600	55600	55600	0
98	20240927	185900	3195765200	55600	55600	55600	55600	0
99	20240927	185800	3195765200	55600	55600	55600	55600	0
100	20240927	185700	3195765200	55600	55600	55600	55600	0
101	20240927	185600	3195765200	55600	55600	55600	55600	0
102	20240927	185500	3195765200	55600	55600	55600	55600	0
103	20240927	185400	3195765200	55600	55600	55600	55600	0
104	20240927	185300	3195765200	55600	55600	55600	55600	0
105	20240927	185200	3195765200	55600	55600	55600	55600	0
106	20240927	185100	3195765200	55600	55600	55600	55600	0
107	20240927	185000	3195765200	55600	55600	55600	55600	0
108	20240927	184900	3195765200	55600	55600	55600	55600	0
109	20240927	184800	3195765200	55600	55600	55600	55600	0
110	20240927	184700	3195765200	55600	55600	55600	55600	0
111	20240927	184600	3195765200	55600	55600	55600	55600	0
112	20240927	184500	3195765200	55600	55600	55600	55600	0
113	20240927	184400	3195765200	55600	55600	55600	55600	0
114	20240927	184300	3195765200	55600	55600	55600	55600	0
115	20240927	184200	3195765200	55600	55600	55600	55600	0
116	20240927	184100	3195765200	55600	55600	55600	55600	0
117	20240927	184000	3195765200	55600	55600	55600	55600	0
118	20240927	183900	3195765200	55600	55600	55600	55600	0
119	20240927	183800	3195765200	55600	55600	55600	55600	0
120	20240927	183700	3195765200	55600	55600	55600	55600	0
121	20240927	183600	3195765200	55600	55600	55600	55600	0
122	20240927	183500	3195765200	55600	55600	55600	55600	2174
123	20240927	183400	3195765200	55600	55600	55600	55600	0
124	20240927	183300	3195765200	55600	55600	55600	55600	0
125	20240927	183200	3195765200	55600	55600	55600	55600	0
126	20240927	183100	3195765200	55600	55600	55600	55600	0
127	20240927	183000	3195765200	55600	55600	55600	55600	0
128	20240927	182900	3195765200	55600	55600	55600	55600	0
129	20240927	182800	3195765200	55600	55600	55600	55600	0
130	20240927	182700	3195765200	55600	55600	55600	55600	0
131	20240927	182600	3195765200	55600	55600	55600	55600	0
132	20240927	182500	3195765200	55600	55600	55600	55600	0
133	20240927	182400	3195765200	55600	55600	55600	55600	0
134	20240927	182300	3195765200	55600	55600	55600	55600	0
135	20240927	182200	3195765200	55600	55600	55600	55600	0
136	20240927	182100	3195765200	55600	55600	55600	55600	0
137	20240927	182000	3195765200	55600	55600	55600	55600	0
138	20240927	181900	3195765200	55600	55600	55600	55600	0
139	20240927	181800	3195765200	55600	55600	55600	55600	0
140	20240927	181700	3195765200	55600	55600	55600	55600	0
141	20240927	181600	3195765200	55600	55600	55600	55600	0
142	20240927	181500	3195765200	55600	55600	55600	55600	0
143	20240927	181400	3195765200	55600	55600	55600	55600	0
144	20240927	181300	3195765200	55600	55600	55600	55600	0
145	20240927	181200	3195765200	55600	55600	55600	55600	0
146	20240927	181100	3195765200	55600	55600	55600	55600	0
147	20240927	181000	3195765200	55600	55600	55600	55600	0
148	20240927	180900	3195765200	55600	55600	55600	55600	0
149	20240927	180800	3195765200	55600	55600	55600	55600	0
150	20240927	180700	3195765200	55600	55600	55600	55600	0
151	20240927	180600	3195765200	55600	55600	55600	55600	0
152	20240927	180500	3195765200	55600	55600	55600	55600	2174
153	20240927	180400	3195765200	55600	55600	55600	55600	0
154	20240927	180300	3195765200	55600	55600	55600	55600	0
155	20240927	180200	3195765200	55600	55600	55600	55600	0
156	20240927	180100	3195765200	55600	55600	55600	55600	0
157	20240927	180000	3195765200	55600	55600	55600	55600	0
158	20240927	175900	3195765200	55600	55600	55600	55600	0
159	20240927	175800	3195765200	55600	55600	55600	55600	0
160	20240927	175700	3195765200	55600	55600	55600	55600	0
161	20240927	175600	3195765200	55600	55600	55600	55600	0
162	20240927	175500	3195765200	55600	55600	55600	55600	0
163	20240927	175400	3195765200	55600	55600	55600	55600	0
164	20240927	175300	3195765200	55600	55600	55600	55600	0
165	20240927	175200	3195765200	55600	55600	55600	55600	0
166	20240927	175100	3195765200	55600	55600	55600	55600	0
167	20240927	175000	3195765200	55600	55600	55600	55600	0
168	20240927	174900	3195765200	55600	55600	55600	55600	0
169	20240927	174800	3195765200	55600	55600	55600	55600	0
170	20240927	174700	3195765200	55600	55600	55600	55600	0
171	20240927	174600	3195765200	55600	55600	55600	55600	0
172	20240927	174500	3195765200	55600	55600	55600	55600	0
173	20240927	174400	3195765200	55600	55600	55600	55600	0
174	20240927	174300	3195765200	55600	55600	55600	55600	0
175	20240927	174200	3195765200	55600	55600	55600	55600	0
176	20240927	174100	3195765200	55600	55600	55600	55600	0
177	20240927	174000	3195765200	55600	55600	55600	55600	0
178	20240927	173900	3195765200	55600	55600	55600	55600	0
179	20240927	173800	3195765200	55600	55600	55600	55600	0
180	20240927	173700	3195765200	55600	55600	55600	55600	0
181	20240927	173600	3195765200	55600	55600	55600	55600	0
182	20240927	173500	3195765200	55600	55600	55600	55600	2174
183	20240927	173400	3195765200	55600	55600	55600	55600	0
184	20240927	173300	3195765200	55600	55600	55600	55600	0
185	20240927	173200	3195765200	55600	55600	55600	55600	0
186	20240927	173100	3195765200	55600	55600	55600	55600	0
187	20240927	173000	3195765200	55600	55600	55600	55600	0
188	20240927	172900	3195765200	55600	55600	55600	55600	0
189	20240927	172800	3195765200	55600	55600	55600	55600	0
190	20240927	172700	3195765200	55600	55600	55600	55600	0
191	20240927	172600	3195765200	55600	55600	55600	55600	0
192	20240927	172500	3195765200	55600	55600	55600	55600	0
193	20240927	172400	3195765200	55600	55600	55600	55600	0
194	20240927	172300	3195765200	55600	55600	55600	55600	0
195	20240927	172200	3195765200	55600	55600	55600	55600	0
196	20240927	172100	3195765200	55600	55600	55600	55600	0
197	20240927	172000	3195765200	55600	55600	55600	55600	0
198	20240927	171900	3195765200	55600	55600	55600	55600	0
199	20240927	171800	3195765200	55600	55600	55600	55600	0
200	20240927	171700	3195765200	55600	55600	55600	55600	0
201	20240927	171600	3195765200	55600	55600	55600	55600	0
202	20240927	171500	3195765200	55600	55600	55600	55600	0
203	20240927	171400	3195765200	55600	55600	55600	55600	0
204	20240927	171300	3195765200	55600	55600	55600	55600	0
205	20240927	171200	3195765200	55600	55600	55600	55600	0
206	20240927	171100	3195765200	55600	55600	55600	55600	0
207	20240927	171000	3195765200	55600	55600	55600	55600	0
208	20240927	170900	3195765200	55600	55600	55600	55600	0
209	20240927	170800	3195765200	55600	55600	55600	55600	0
210	20240927	170700	3195765200	55600	55600	55600	55600	0
211	20240927	170600	3195765200	55600	55600	55600	55600	0
212	20240927	170500	3195765200	55600	55600	55600	55600	2174
213	20240927	170400	3195765200	55600	55600	55600	55600	0
214	20240927	170300	3195765200	55600	55600	55600	55600	0
215	20240927	170200	3195765200	55600	55600	55600	55600	0
216	20240927	170100	3195765200	55600	55600	55600	55600	0
217	20240927	170000	3195765200	55600	55600	55600	55600	0
218	20240927	165900	3195765200	55600	55600	55600	55600	0
219	20240927	165800	3195765200	55600	55600	55600	55600	0
220	20240927	165700	3195765200	55600	55600	55600	55600	0
221	20240927	165600	3195765200	55600	55600	55600	55600	0
222	20240927	165500	3195765200	55600	55600	55600	55600	0
223	20240927	165400	3195765200	55600	55600	55600	55600	0
224	20240927	165300	3195765200	55600	55600	55600	55600	0
225	20240927	165200	3195765200	55600	55600	55600	55600	0
226	20240927	165100	3195765200	55600	55600	55600	55600	0
227	20240927	165000	3195765200	55600	55600	55600	55600	0
228	20240927	164900	3195765200	55600	55600	55600	55600	0
229	20240927	164800	3195765200	55600	55600	55600	55600	0
230	20240927	164700	3195765200	55600	55600	55600	55600	0
231	20240927	164600	3195765200	55600	55600	55600	55600	0
232	20240927	164500	3195765200	55600	55600	55600	55600	0
233	20240927	164400	3195765200	55600	55600	55600	55600	0
234	20240927	164300	3195765200	55600	55600	55600	55600	0
235	20240927	164200	3195765200	55600	55600	55600	55600	0
236	20240927	164100	3195765200	55600	55600	55600	55600	0
237	20240927	164000	3195765200	55600	55600	55600	55600	0
238	20240927	163900	3195765200	55600	55600	55600	55600	0
239	20240927	163800	3195765200	55600	55600	55600	55600	0
240	20240927	163700	3195765200	55600	55600	55600	55600	0
241	20240927	163600	3195765200	55600	55600	55600	55600	0
242	20240927	163500	3195765200	55600	55600	55600	55600	2174
243	20240927	163400	3195765200	55600	55600	55600	55600	0
244	20240927	163300	3195765200	55600	55600	55600	55600	0
245	20240927	163200	3195765200	55600	55600	55600	55600	0
246	20240927	163100	3195765200	55600	55600	55600	55600	0
247	20240927	163000	3195765200	55600	55600	55600	55600	0
248	20240927	162900	3195765200	55600	55600	55600	55600	0
249	20240927	162800	3195765200	55600	55600	55600	55600	0
250	20240927	162700	3195765200	55600	55600	55600	55600	0
251	20240927	162600	3195765200	55600	55600	55600	55600	0
252	20240927	162500	3195765200	55600	55600	55600	55600	0
253	20240927	162400	3195765200	55600	55600	55600	55600	0
254	20240927	162300	3195765200	55600	55600	55600	55600	0
255	20240927	162200	3195765200	55600	55600	55600	55600	0
256	20240927	162100	3195765200	55600	55600	55600	55600	0
257	20240927	162000	3195765200	55600	55600	55600	55600	0
258	20240927	161900	3195765200	55600	55600	55600	55600	0
259	20240927	161800	3195765200	55600	55600	55600	55600	0
260	20240927	161700	3195765200	55600	55600	55600	55600	0
261	20240927	161600	3195765200	55600	55600	55600	55600	0
262	20240927	161500	3195765200	55600	55600	55600	55600	0
263	20240927	161400	3195765200	55600	55600	55600	55600	0
264	20240927	161300	3195765200	55600	55600	55600	55600	0
265	20240927	161200	3195765200	55600	55600	55600	55600	0
266	20240927	161100	3195765200	55600	55600	55600	55600	0
267	20240927	161000	3195765200	55600	55600	55600	55600	0
268	20240927	160900	3195765200	55600	55600	55600	55600	0
269	20240927	160800	3195765200	55600	55600	55600	55600	0
270	20240927	160700	3195765200	55600	55600	55600	55600	0
271	20240927	160600	3195765200	55600	55600	55600	55600	0
272	20240927	160500	3195765200	55600	55600	55600	55600	2174
273	20240927	160400	3195765200	55600	55600	55600	55600	0
274	20240927	160300	3195765200	55600	55600	55600	55600	0
275	20240927	160200	3195765200	55600	55600	55600	55600	0
276	20240927	160100	3195765200	55600	55600	55600	55600	0
277	20240927	160000	3195765200	55600	55600	55600	55600	0
278	20240927	155900	3195765200	55600	55600	55600	55600	0
279	20240927	155800	3195765200	55600	55600	55600	55600	0
280	20240927	155700	3195765200	55600	55600	55600	55600	0
281	20240927	155600	3195765200	55600	55600	55600	55600	0
282	20240927	155500	3195765200	55600	55600	55600	55600	0
283	20240927	155400	3195765200	55600	55600	55600	55600	0
284	20240927	155300	3195765200	55600	55600	55600	55600	0
285	20240927	155200	3195765200	55600	55600	55600	55600	0
286	20240927	155100	3195765200	55600	55600	55600	55600	0
287	20240927	155000	3195765200	55600	55600	55600	55600	0
288	20240927	154900	3195765200	55600	55600	55600	55600	0
289	20240927	154800	3195765200	55600	55600	55600	55600	0
290	20240927	154700	3195765200	55600	55600	55600	55600	0
291	20240927	154600	3195765200	55600	55600	55600	55600	0
292	20240927	154500	3195765200	55600	55600	55600	55600	0
293	20240927	154400	3195765200	55600	55600	55600	55600	0
294	20240927	154300	3195765200	55600	55600	55600	55600	0
295	20240927	154200	3195765200	55600	55600	55600	55600	0
296	20240927	154100	3195765200	55600	55600	55600	55600	0
297	20240927	154000	3195765200	55600	55600	55600	55600	0
298	20240927	153900	3195765200	55600	55600	55600	55600	0
299	20240927	153800	3195765200	55600	55600	55600	55600	0
300	20240927	153700	3195765200	55600	55600	55600	55600	0
301	20240927	153600	3195765200	55600	55600	55600	55600	0
302	20240927	153500	3195765200	55600	55600	55600	55600	2174
303	20240927	153400	3195765200	55600	55600	55600	55600	0
304	20240927	153300	3195765200	55600	55600	55600	55600	0
305	20240927	153200	3195765200	55600	55600	55600	55600	0
306	20240927	153100	3195765200	55600	55600	55600	55600	0
307	20240927	153000	3195765200	55600	55600	55600	55600	2174
308	20240927	152900	3074890800	55800	55800	55800	55800	0
309	20240927	152800	3074890800	55800	55800	55800	55800	0
310	20240927	152700	3074890800	55800	55800	55800	55800	0
311	20240927	152600	3074890800	55800	55800	55800	55800	0
312	20240927	152500	3074890800	55800	55800	55800	55800	0
313	20240927	152400	3074890800	55800	55800	55800	55800	0
314	20240927	152300	3074890800	55800	55800	55800	55800	0
315	20240927	152200	3074890800	55800	55800	55800	55800	0
316	20240927	152100	3074890800	55800	55800	55800	55800	0
317	20240927	152000	3074890800	55800	55800	55800	55800	0
318	20240927	151900	3074890800	55800	55700	55800	55600	105
319	20240927	151800	3069042300	55600	55600	55800	55600	67
320	20240927	151700	3065314700	55600	55800	55900	55600	120
321	20240927	151600	3058623100	55800	55700	55800	55700	101
322	20240927	151500	3052991000	55700	55800	55800	55700	124
323	20240927	151400	3046078700	55800	55800	55900	55800	46
324	20240927	151300	3043508800	55700	55700	56000	55700	156
325	20240927	151200	3034807100	55700	55700	56000	55700	89
326	20240927	151100	3029836400	55700	55800	55900	55700	52
327	20240927	151000	3026930300	56000	56000	56000	55700	133
328	20240927	150900	3019501400	55900	56000	56000	55900	87
329	20240927	150800	3014630900	56000	56000	56000	55900	118
330	20240927	150700	3008023500	56000	55900	56000	55900	64
331	20240927	150600	3004440400	56000	56000	56000	55900	93
332	20240927	150500	2999233600	55900	55900	56000	55900	60
333	20240927	150400	2995874600	55900	55900	56000	55900	61
334	20240927	150300	2992459400	56000	56000	56000	55900	87
335	20240927	150200	2987588100	55900	56000	56000	55900	99
336	20240927	150100	2982050500	55900	55900	56000	55900	71
337	20240927	150000	2978076000	56000	55700	56000	55700	218
338	20240927	145900	2965902600	55800	55800	55800	55700	123
339	20240927	145800	2959040300	55700	55800	55800	55700	204
340	20240927	145700	2947658300	55700	55800	55800	55700	207
341	20240927	145600	2936107900	55700	55800	55800	55700	80
342	20240927	145500	2931647100	55700	55700	55800	55700	68
343	20240927	145400	2927854100	55800	55800	55800	55700	89
344	20240927	145300	2922888500	55800	55800	55800	55700	59
345	20240927	145200	2919596900	55800	55700	55800	55700	144
346	20240927	145100	2911563400	55700	55800	55800	55700	82
347	20240927	145000	2906988200	55700	55800	55800	55700	62
348	20240927	144900	2903529600	55800	55700	55800	55700	67
349	20240927	144800	2899792400	55800	55700	55800	55700	138
350	20240927	144700	2892097600	55700	55700	55800	55700	101
351	20240927	144600	2886466600	55700	55700	55800	55700	73
352	20240927	144500	2882395600	55800	55700	55800	55700	140
353	20240927	144400	2874589300	55800	55700	55800	55600	196
354	20240927	144300	2863667100	55700	55600	55700	55600	62
355	20240927	144200	2860214500	55600	55700	55700	55600	83
356	20240927	144100	2855591600	55600	55700	55800	55600	157
357	20240927	144000	2846841900	55800	55600	55800	55500	242
358	20240927	143900	2833370000	55700	55700	55700	55500	45
359	20240927	143800	2830865900	55600	55600	55600	55500	56
360	20240927	143700	2827752600	55600	55600	55700	55500	109
361	20240927	143600	2821694500	55500	55600	55700	55500	156
362	20240927	143500	2813024700	55600	55600	55700	55500	137
363	20240927	143400	2805403700	55600	55600	55700	55600	159
364	20240927	143300	2796558300	55700	55800	55800	55600	1155
365	20240927	143200	2732254800	55700	55800	55800	55700	63
366	20240927	143100	2728740600	55800	55900	55900	55700	163
367	20240927	143000	2719649400	55700	55700	55900	55700	176
368	20240927	142900	2709830600	55800	55700	55800	55700	79
369	20240927	142800	2705423000	55800	55800	55800	55700	258
370	20240927	142700	2691027300	55700	55700	55800	55700	464
371	20240927	142600	2665137300	55800	55800	55800	55700	63
372	20240927	142500	2661623100	55700	55700	55800	55700	94
373	20240927	142400	2656378300	55700	55700	55800	55700	103
374	20240927	142300	2650636000	55700	55700	55800	55700	56
375	20240927	142200	2647511800	55800	55700	55800	55700	89
376	20240927	142100	2642546500	55800	55700	55800	55700	55
377	20240927	142000	2639478000	55800	55800	55800	55700	103
378	20240927	141900	2633732100	55800	55800	55800	55700	97
379	20240927	141800	2628320000	55700	55700	55800	55700	80
380	20240927	141700	2623858900	55800	55700	55800	55700	61
381	20240927	141600	2620456200	55800	55700	55800	55700	87
382	20240927	141500	2615602400	55800	55700	55800	55700	71
383	20240927	141400	2611642300	55800	55800	55800	55700	147
384	20240927	141300	2603448900	55800	55700	55800	55700	110
385	20240927	141200	2597314100	55800	55700	55800	55700	63
386	20240927	141100	2593800100	55800	55700	55800	55700	138
387	20240927	141000	2586102300	55700	55700	55800	55600	121
388	20240927	140900	2579361500	55600	55700	55800	55600	74
389	20240927	140800	2575236800	55600	55600	55700	55600	117
390	20240927	140700	2568722200	55700	55600	55700	55600	99
391	20240927	140600	2563209400	55600	55700	55700	55600	80
392	20240927	140500	2558756200	55700	55800	55800	55700	229
393	20240927	140400	2545994500	55700	55700	55800	55700	212
394	20240927	140300	2534179400	55800	55800	55800	55700	143
395	20240927	140200	2526202600	55700	55800	55800	55700	553
396	20240927	140100	2495348400	55800	55800	55800	55700	80
397	20240927	140000	2490885200	55700	55800	55800	55700	189
398	20240927	135900	2480352000	55800	55900	55900	55700	343
399	20240927	135800	2461212100	55900	55700	55900	55700	1208
400	20240927	135700	2393791700	55700	55700	55800	55700	185
401	20240927	135600	2383472200	55700	55600	55700	55600	640
402	20240927	135500	2347825800	55700	55600	55700	55500	181
403	20240927	135400	2337757800	55600	55600	55600	55500	507
404	20240927	135300	2309608300	55600	55700	55700	55600	100
405	20240927	135200	2304043400	55700	55600	55700	55500	174
406	20240927	135100	2294369500	55600	55700	55700	55600	79
407	20240927	135000	2289976300	55700	55700	55700	55600	85
408	20240927	134900	2285244900	55600	55500	55600	55500	59
409	20240927	134800	2281965300	55500	55600	55600	55500	79
410	20240927	134700	2277575100	55600	55600	55600	55500	704
411	20240927	134600	2238435600	55600	55600	55700	55600	69
412	20240927	134500	2234598700	55600	55700	55700	55600	95
413	20240927	134400	2229315000	55700	55700	55700	55700	72
414	20240927	134300	2225304600	55700	55700	55700	55700	3
415	20240927	134200	2225137500	55700	55700	55700	55700	14
416	20240927	134100	2224357700	55600	55700	55700	55600	32
417	20240927	134000	2222575900	55700	55700	55700	55700	2
418	20240927	133900	2222464500	55700	55700	55700	55700	17
419	20240927	133800	2221517600	55700	55600	55700	55500	79
420	20240927	133700	2217125800	55500	55600	55600	55500	255
421	20240927	133600	2202973200	55600	55600	55700	55600	20
422	20240927	133500	2201860700	55600	55600	55600	55600	19
423	20240927	133400	2200804300	55600	55600	55600	55500	18
424	20240927	133300	2199804200	55600	55600	55600	55600	20
425	20240927	133200	2198692200	55600	55600	55600	55600	22
426	20240927	133100	2197469000	55600	55500	55600	55500	15
427	20240927	133000	2196635600	55600	55600	55600	55600	35
428	20240927	132900	2194689600	55600	55600	55700	55600	35
429	20240927	132800	2192743500	55600	55500	55600	55500	9
430	20240927	132700	2192243500	55600	55600	55600	55500	38
431	20240927	132600	2190131400	55600	55600	55600	55500	105
432	20240927	132500	2184301500	55700	55700	55700	55500	245
433	20240927	132400	2170702900	55700	55700	55700	55600	21
434	20240927	132300	2169533800	55700	55700	55700	55700	19
435	20240927	132200	2168475500	55700	55700	55700	55700	9
436	20240927	132100	2167974200	55700	55700	55700	55600	188
437	20240927	132000	2157519900	55700	55800	55800	55700	23
438	20240927	131900	2156238700	55700	55700	55700	55700	15
439	20240927	131800	2155403200	55700	55700	55700	55700	2
440	20240927	131700	2155291800	55800	55700	55800	55700	28
441	20240927	131600	2153730400	55700	55700	55700	55700	18
442	20240927	131500	2152727800	55700	55700	55700	55700	20
443	20240927	131400	2151613800	55700	55700	55700	55700	16
444	20240927	131300	2150722600	55700	55700	55700	55700	18
445	20240927	131200	2149720000	55700	55800	55800	55700	26
446	20240927	131100	2148269900	55700	55700	55800	55700	11
447	20240927	131000	2147656400	55700	55700	55700	55700	11
448	20240927	130900	2147043700	55700	55800	55800	55700	22
449	20240927	130800	2145816400	55700	55700	55700	55700	3
450	20240927	130700	2145649300	55700	55700	55800	55700	21
451	20240927	130600	2144479400	55700	55800	55800	55700	32
452	20240927	130500	2142694900	55800	55700	55800	55700	202
453	20240927	130400	2131443400	55700	55700	55700	55700	17
454	20240927	130300	2130496500	55700	55700	55700	55700	19
455	20240927	130200	2129438200	55600	55700	55700	55600	11
456	20240927	130100	2128826100	55700	55700	55700	55700	14
457	20240927	130000	2128046300	55700	55700	55700	55700	18
458	20240927	125900	2127043700	55700	55600	55700	55500	15
459	20240927	125800	2126209300	55700	55700	55700	55600	130
460	20240927	125700	2118969600	55700	55700	55700	55700	18
461	20240927	125600	2117967000	55600	55600	55600	55600	3
462	20240927	125500	2117800200	55600	55600	55600	55500	28
463	20240927	125400	2116244000	55600	55700	55700	55600	51
464	20240927	125300	2113406600	55700	55700	55700	55700	10
465	20240927	125200	2112849600	55700	55600	55700	55600	118
466	20240927	125100	2106277700	55700	55700	55700	55700	18
467	20240927	125000	2105275100	55700	55700	55700	55700	17
468	20240927	124900	2104328200	55600	55700	55700	55600	12
469	20240927	124800	2103660900	55600	55800	55800	55600	44
470	20240927	124700	2101210300	55800	55800	55800	55800	15
471	20240927	124600	2100373300	55800	55800	55800	55800	0
472	20240927	124500	2100373300	55800	55800	55800	55700	63
473	20240927	124400	2096858500	55800	55800	55800	55800	13
474	20240927	124300	2096133100	55800	55800	55800	55800	6
475	20240927	124200	2095798300	55800	55700	55800	55700	21
476	20240927	124100	2094626600	55700	55800	55800	55700	19
477	20240927	124000	2093567000	55600	55700	55700	55600	86
478	20240927	123900	2088777800	55700	55700	55700	55700	21
479	20240927	123800	2087608100	55700	55600	55700	55600	23
480	20240927	123700	2086327600	55700	55700	55700	55600	104
481	20240927	123600	2080543300	55700	55600	55700	55500	117
482	20240927	123500	2074038300	55700	55700	55700	55700	13
483	20240927	123400	2073314200	55600	55700	55700	55600	27
484	20240927	123300	2071811000	55700	55700	55700	55700	5
485	20240927	123200	2071532500	55700	55700	55700	55700	12
486	20240927	123100	2070864100	55700	55600	55700	55600	26
487	20240927	123000	2069416500	55700	55700	55700	55700	3
488	20240927	122900	2069249400	55700	55700	55700	55600	17
489	20240927	122800	2068302600	55700	55600	55700	55600	75
490	20240927	122700	2064132000	55600	55600	55600	55500	15
491	20240927	122600	2063298700	55600	55600	55600	55600	10
492	20240927	122500	2062742700	55600	55600	55600	55600	20
493	20240927	122400	2061630700	55600	55600	55600	55500	22
494	20240927	122300	2060408100	55600	55600	55600	55600	3
495	20240927	122200	2060241300	55600	55600	55600	55600	20
496	20240927	122100	2059129300	55600	55500	55600	55500	11
497	20240927	122000	2058518400	55500	55600	55600	55500	44
498	20240927	121900	2056076100	55500	55600	55600	55400	1376
499	20240927	121800	1979811300	55600	55600	55600	55600	15
500	20240927	121700	1978977300	55600	55500	55600	55500	10
501	20240927	121600	1978422000	55600	55500	55600	55500	20
502	20240927	121500	1977310100	55600	55600	55600	55600	16
503	20240927	121400	1976420500	55600	55600	55600	55500	147
504	20240927	121300	1968261200	55700	55600	55700	55600	39
505	20240927	121200	1966090800	55700	55700	55700	55700	14
506	20240927	121100	1965311000	55700	55700	55700	55700	1
507	20240927	121000	1965255300	55700	55600	55700	55600	20
508	20240927	120900	1964141400	55600	55600	55700	55500	1021
509	20240927	120800	1907472300	55700	55600	55700	55500	1244
510	20240927	120700	1838425100	55700	55700	55700	55600	41
511	20240927	120600	1836143400	55700	55600	55700	55600	20
512	20240927	120500	1835030100	55700	55700	55700	55700	82
513	20240927	120400	1830462700	55800	55700	55800	55700	35
514	20240927	120300	1828509800	55700	55600	55700	55600	103
515	20240927	120200	1822773600	55600	55800	55800	55600	54
516	20240927	120100	1819765000	55800	55900	55900	55800	15
517	20240927	120000	1818927700	55900	55900	55900	55900	12
518	20240927	115900	1818256900	55900	55900	55900	55800	30
519	20240927	115800	1816580500	55900	55800	55900	55800	10
520	20240927	115700	1816021600	55700	55800	55900	55700	34
521	20240927	115600	1814126300	55700	55900	55900	55700	53
522	20240927	115500	1811167200	55800	55900	55900	55800	25
523	20240927	115400	1809770400	55900	55900	55900	55900	8
524	20240927	115300	1809323200	55900	55800	55900	55800	24
525	20240927	115200	1807981700	55800	55900	55900	55800	48
526	20240927	115100	1805301300	55900	55900	55900	55900	2
527	20240927	115000	1805189500	55800	55900	55900	55800	27
528	20240927	114900	1803680300	55900	55800	55900	55800	56
529	20240927	114800	1800553600	55900	56000	56000	55600	1355
530	20240927	114700	1725004100	56000	56000	56000	56000	20
531	20240927	114600	1723884100	56000	56000	56000	56000	15
532	20240927	114500	1723044100	56000	55900	56000	55900	19
533	20240927	114400	1721980800	56000	56000	56000	56000	23
534	20240927	114300	1720692800	56000	55900	56000	55900	22
535	20240927	114200	1719461200	56000	56000	56000	56000	4
536	20240927	114100	1719237200	56000	56100	56100	56000	26
537	20240927	114000	1717779100	56100	56100	56100	56100	19
538	20240927	113900	1716713200	56100	56000	56100	56000	7
539	20240927	113800	1716321100	56100	56100	56100	56000	31
540	20240927	113700	1714582800	56100	56000	56100	56000	17
541	20240927	113600	1713629400	56000	56100	56100	56000	204
542	20240927	113500	1702205100	56100	56100	56100	56000	45
543	20240927	113400	1699682300	56100	56200	56200	56100	31
544	20240927	113300	1697942800	56200	56200	56200	56200	2
545	20240927	113200	1697830400	56200	56200	56200	56000	130
546	20240927	113100	1690536600	56200	56100	56200	56100	21
547	20240927	113000	1689357000	56200	56200	56200	56200	9
548	20240927	112900	1688851200	56200	56200	56200	56200	36
549	20240927	112800	1686828000	56200	56200	56200	56200	6
550	20240927	112700	1686490800	56200	56200	56200	56200	2
551	20240927	112600	1686378400	56300	56400	56400	56200	122
552	20240927	112500	1679507600	56400	56400	56400	56400	4
553	20240927	112400	1679282000	56300	56300	56300	56300	24
554	20240927	112300	1677930800	56300	56200	56300	56200	32
555	20240927	112200	1676130300	56200	56000	56200	56000	169
556	20240927	112100	1666665900	56000	56100	56100	56000	109
557	20240927	112000	1660560100	56100	56200	56200	56000	703
558	20240927	111900	1621187200	56200	56200	56200	56200	4
559	20240927	111800	1620962400	56100	56200	56200	56100	36
560	20240927	111700	1618939700	56200	56200	56200	56100	20
561	20240927	111600	1617815800	56100	56200	56200	56100	32
562	20240927	111500	1616018100	56200	56200	56300	56200	28
563	20240927	111400	1614444300	56200	56100	56200	56100	56
564	20240927	111300	1611301900	56100	56200	56200	56100	8
565	20240927	111200	1610852900	56200	56200	56200	56200	23
566	20240927	111100	1609560300	56200	56200	56200	56200	19
567	20240927	111000	1608492500	56200	56200	56200	56200	6
568	20240927	110900	1608155300	56100	56200	56200	56100	57
569	20240927	110800	1604955600	56200	56100	56200	56000	24
570	20240927	110700	1603608600	56200	56200	56200	56200	6
571	20240927	110600	1603271400	56200	56200	56200	56100	35
572	20240927	110500	1601305000	56200	56200	56200	56200	13
573	20240927	110400	1600574400	56100	56200	56200	56100	77
574	20240927	110300	1596254100	56100	56100	56200	56100	44
575	20240927	110200	1593783300	56100	56100	56100	56100	12
576	20240927	110100	1593110100	56100	56000	56200	56000	33
577	20240927	110000	1591258900	56000	56100	56100	56000	658
578	20240927	105900	1554378200	56100	56300	56300	56100	365
579	20240927	105800	1533896400	56300	56300	56300	56300	5
580	20240927	105700	1533614900	56300	56300	56400	56300	87
581	20240927	105600	1528714700	56300	56300	56300	56300	10
582	20240927	105500	1528151700	56200	56300	56300	56200	8
583	20240927	105400	1527702000	56200	56100	56200	56100	38
584	20240927	105300	1525568000	56100	56100	56100	56100	35
585	20240927	105200	1523604500	56100	56100	56200	56100	31
586	20240927	105100	1521865300	56200	56200	56200	56100	60
587	20240927	105000	1518493600	56200	56200	56200	56200	6
588	20240927	104900	1518156400	56200	56300	56300	56200	54
589	20240927	104800	1515121300	56300	56300	56300	56200	40
590	20240927	104700	1512870400	56300	56200	56300	56200	8
591	20240927	104600	1512420500	56200	56300	56300	56200	31
592	20240927	104500	1510676500	56300	56100	56300	56100	296
593	20240927	104400	1494042000	56200	56100	56200	56100	26
594	20240927	104300	1492582700	56200	56300	56300	56100	63
595	20240927	104200	1489042100	56300	56300	56300	56200	131
596	20240927	104100	1481677900	56200	56300	56300	56200	72
597	20240927	104000	1477625600	56300	56400	56400	56300	220
598	20240927	103900	1465236800	56400	56500	56500	56300	275
599	20240927	103800	1449709100	56600	56700	56800	56600	493
600	20240927	103700	1421799000	56700	56700	56700	56700	53
601	20240927	103600	1418793900	56700	56900	56900	56700	153
602	20240927	103500	1410113100	56900	56900	57000	56800	52
603	20240927	103400	1407155000	56900	56900	57000	56900	487
604	20240927	103300	1379406900	56900	56800	57000	56800	768
605	20240927	103200	1335689900	56900	56900	56900	56700	81
606	20240927	103100	1331085900	56900	56800	56900	56700	90
607	20240927	103000	1325971300	56800	56700	56900	56700	209
608	20240927	102900	1314098800	56700	56800	56800	56700	28
609	20240927	102800	1312508800	56800	56700	56800	56700	85
610	20240927	102700	1307684700	56700	56800	56800	56700	152
611	20240927	102600	1299064500	56800	56800	56900	56800	39
612	20240927	102500	1296847100	56800	56900	56900	56700	96
613	20240927	102400	1291389300	56900	56900	57000	56900	41
614	20240927	102300	1289055500	57000	56800	57000	56800	836
615	20240927	102200	1241482600	56800	56600	56900	56600	1048
616	20240927	102100	1181959400	56600	56600	56700	56600	52
617	20240927	102000	1179014600	56600	56700	56700	56500	116
618	20240927	101900	1172449000	56700	56700	56700	56700	99
619	20240927	101800	1166835700	56700	56800	56800	56600	81
620	20240927	101700	1162245200	56700	56700	56800	56700	197
621	20240927	101600	1151074700	56700	56600	56700	56500	359
622	20240927	101500	1130721000	56600	56600	56600	56600	43
623	20240927	101400	1128287200	56600	56500	56700	56500	261
624	20240927	101300	1113506100	56500	56500	56500	56400	107
625	20240927	101200	1107467100	56500	56500	56700	56500	141
626	20240927	101100	1099498100	56500	56600	56600	56500	44
627	20240927	101000	1097011000	56600	56500	56800	56500	842
628	20240927	100900	1049269500	56500	56500	56700	56500	209
629	20240927	100800	1037443700	56500	56500	56500	56500	114
630	20240927	100700	1031002700	56600	56700	56700	56500	138
631	20240927	100600	1023199900	56700	56500	56700	56500	316
632	20240927	100500	1005321700	56500	56300	56600	56200	1204
633	20240927	100400	937402500	56300	56400	56400	56300	27
634	20240927	100300	935882300	56400	56400	56400	56200	111
635	20240927	100200	929629000	56400	56500	56600	56300	594
636	20240927	100100	896161900	56500	56400	56500	56400	53
637	20240927	100000	893169100	56300	56300	56300	56300	88
638	20240927	095900	888214700	56400	56400	56400	56300	41
639	20240927	095800	885903300	56400	56200	56600	56200	1013
640	20240927	095700	828699000	56200	56100	56200	56100	40
641	20240927	095600	826452400	56100	56100	56100	56100	38
642	20240927	095500	824320600	56100	55900	56500	55900	280
643	20240927	095400	808626600	55900	56100	56100	55900	186
644	20240927	095300	798222500	56000	56100	56100	56000	128
645	20240927	095200	791052700	56100	56100	56200	56000	107
646	20240927	095100	785051600	56200	56200	56200	56200	38
647	20240927	095000	782916000	56000	56100	56200	56000	257
648	20240927	094900	768498500	56100	56100	56100	56100	77
649	20240927	094800	764178800	56200	56700	56800	56200	1365
650	20240927	094700	687211100	56700	56700	56700	56400	762
651	20240927	094600	644112500	56800	56500	56900	56500	1248
652	20240927	094500	573412500	56400	56500	56500	56400	152
653	20240927	094400	564834500	56500	56200	56500	56100	422
654	20240927	094300	541057000	56200	56400	56400	56200	321
655	20240927	094200	523010100	56400	56400	56500	56300	357
656	20240927	094100	502879100	56400	56300	56400	56300	137
657	20240927	094000	495152900	56400	56400	56400	56300	275
658	20240927	093900	479643500	56400	56000	56400	56000	1013
659	20240927	093800	422725300	55900	55800	56100	55800	146
660	20240927	093700	414552700	55800	56000	56000	55800	109
661	20240927	093600	408453600	56100	56100	56100	56100	45
662	20240927	093500	405929100	56100	56000	56200	56000	150
663	20240927	093400	397504000	56100	55800	56100	55800	1056
664	20240927	093300	338439800	55900	55800	55900	55800	3
665	20240927	093200	338272200	55900	55700	55900	55700	25
666	20240927	093100	336878800	55600	55700	55700	55600	193
667	20240927	093000	326141600	55700	55700	55700	55700	40
668	20240927	092900	323913600	55700	55700	55700	55700	10
669	20240927	092800	323356600	55700	55700	55700	55700	93
670	20240927	092700	318176500	55800	55700	55800	55600	392
671	20240927	092600	296339900	55800	55700	55800	55700	170
672	20240927	092500	286863900	55800	55700	55800	55700	123
673	20240927	092400	280012700	55600	55500	55600	55500	152
674	20240927	092300	271568400	55500	55400	55600	55300	1094
675	20240927	092200	210946100	55400	55500	55500	55400	34
676	20240927	092100	209059300	55600	55800	55800	55600	65
677	20240927	092000	205440900	55700	55700	55700	55700	0
678	20240927	091900	205440900	55700	55700	55700	55600	236
679	20240927	091800	192297500	55700	55700	55700	55700	33
680	20240927	091700	190459400	55700	55700	55700	55700	0
681	20240927	091600	190459400	55700	55800	55800	55700	250
682	20240927	091500	176528700	55800	55900	56000	55800	488
683	20240927	091400	149236300	55900	55700	55900	55700	208
684	20240927	091300	137636000	55700	55400	55700	55400	335
685	20240927	091200	119048800	55300	55300	55300	55300	13
686	20240927	091100	118329900	55300	55300	55300	55300	84
687	20240927	091000	113684700	55300	55300	55300	55300	20
688	20240927	090900	112578700	55300	55300	55300	55300	28
689	20240927	090800	111030300	55300	55300	55400	55300	39
690	20240927	090700	108873500	55200	55400	55400	55200	341
691	20240927	090600	90041400	55400	55400	55400	55400	42
692	20240927	090500	87714600	55400	55400	55400	55400	41
693	20240927	090400	85443200	55400	55400	55400	55400	53
694	20240927	090300	82507000	55300	55400	55400	55100	1010
695	20240927	090200	26784800	55400	55400	55400	55400	0
696	20240927	090100	26784800	55400	55700	55700	55400	83
697	20240927	090000	22185100	55300	55300	55700	55300	401