KissMeData/036570/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	191800	19037717200	179100	179100	179100	179100	46072
3	20240912	191700	19037717200	179100	179100	179100	179100	0
4	20240912	191600	19037717200	179100	179100	179100	179100	0
5	20240912	191500	19037717200	179100	179100	179100	179100	0
6	20240912	191400	19037717200	179100	179100	179100	179100	0
7	20240912	191300	19037717200	179100	179100	179100	179100	0
8	20240912	191200	19037717200	179100	179100	179100	179100	0
9	20240912	191100	19037717200	179100	179100	179100	179100	0
10	20240912	191000	19037717200	179100	179100	179100	179100	0
11	20240912	190900	19037717200	179100	179100	179100	179100	0
12	20240912	190800	19037717200	179100	179100	179100	179100	0
13	20240912	190700	19037717200	179100	179100	179100	179100	0
14	20240912	190600	19037717200	179100	179100	179100	179100	0
15	20240912	190500	19037717200	179100	179100	179100	179100	0
16	20240912	190400	19037717200	179100	179100	179100	179100	0
17	20240912	190300	19037717200	179100	179100	179100	179100	0
18	20240912	190200	19037717200	179100	179100	179100	179100	0
19	20240912	190100	19037717200	179100	179100	179100	179100	0
20	20240912	190000	19037717200	179100	179100	179100	179100	0
21	20240912	185900	19037717200	179100	179100	179100	179100	0
22	20240912	185800	19037717200	179100	179100	179100	179100	0
23	20240912	185700	19037717200	179100	179100	179100	179100	0
24	20240912	185600	19037717200	179100	179100	179100	179100	0
25	20240912	185500	19037717200	179100	179100	179100	179100	0
26	20240912	185400	19037717200	179100	179100	179100	179100	0
27	20240912	185300	19037717200	179100	179100	179100	179100	0
28	20240912	185200	19037717200	179100	179100	179100	179100	0
29	20240912	185100	19037717200	179100	179100	179100	179100	0
30	20240912	185000	19037717200	179100	179100	179100	179100	0
31	20240912	184900	19037717200	179100	179100	179100	179100	0
32	20240912	184800	19037717200	179100	179100	179100	179100	46072
33	20240912	184700	19037717200	179100	179100	179100	179100	0
34	20240912	184600	19037717200	179100	179100	179100	179100	0
35	20240912	184500	19037717200	179100	179100	179100	179100	0
36	20240912	184400	19037717200	179100	179100	179100	179100	0
37	20240912	184300	19037717200	179100	179100	179100	179100	0
38	20240912	184200	19037717200	179100	179100	179100	179100	0
39	20240912	184100	19037717200	179100	179100	179100	179100	0
40	20240912	184000	19037717200	179100	179100	179100	179100	0
41	20240912	183900	19037717200	179100	179100	179100	179100	0
42	20240912	183800	19037717200	179100	179100	179100	179100	0
43	20240912	183700	19037717200	179100	179100	179100	179100	0
44	20240912	183600	19037717200	179100	179100	179100	179100	0
45	20240912	183500	19037717200	179100	179100	179100	179100	0
46	20240912	183400	19037717200	179100	179100	179100	179100	0
47	20240912	183300	19037717200	179100	179100	179100	179100	0
48	20240912	183200	19037717200	179100	179100	179100	179100	0
49	20240912	183100	19037717200	179100	179100	179100	179100	0
50	20240912	183000	19037717200	179100	179100	179100	179100	0
51	20240912	182900	19037717200	179100	179100	179100	179100	0
52	20240912	182800	19037717200	179100	179100	179100	179100	0
53	20240912	182700	19037717200	179100	179100	179100	179100	0
54	20240912	182600	19037717200	179100	179100	179100	179100	0
55	20240912	182500	19037717200	179100	179100	179100	179100	0
56	20240912	182400	19037717200	179100	179100	179100	179100	0
57	20240912	182300	19037717200	179100	179100	179100	179100	0
58	20240912	182200	19037717200	179100	179100	179100	179100	0
59	20240912	182100	19037717200	179100	179100	179100	179100	0
60	20240912	182000	19037717200	179100	179100	179100	179100	0
61	20240912	181900	19037717200	179100	179100	179100	179100	0
62	20240912	181800	19037717200	179100	179100	179100	179100	46072
63	20240912	181700	19037717200	179100	179100	179100	179100	0
64	20240912	181600	19037717200	179100	179100	179100	179100	0
65	20240912	181500	19037717200	179100	179100	179100	179100	0
66	20240912	181400	19037717200	179100	179100	179100	179100	0
67	20240912	181300	19037717200	179100	179100	179100	179100	0
68	20240912	181200	19037717200	179100	179100	179100	179100	0
69	20240912	181100	19037717200	179100	179100	179100	179100	0
70	20240912	181000	19037717200	179100	179100	179100	179100	0
71	20240912	180900	19037717200	179100	179100	179100	179100	0
72	20240912	180800	19037717200	179100	179100	179100	179100	0
73	20240912	180700	19037717200	179100	179100	179100	179100	0
74	20240912	180600	19037717200	179100	179100	179100	179100	0
75	20240912	180500	19037717200	179100	179100	179100	179100	0
76	20240912	180400	19037717200	179100	179100	179100	179100	0
77	20240912	180300	19037717200	179100	179100	179100	179100	0
78	20240912	180200	19037717200	179100	179100	179100	179100	0
79	20240912	180100	19037717200	179100	179100	179100	179100	0
80	20240912	180000	19037717200	179100	179100	179100	179100	0
81	20240912	175900	19037717200	179100	179100	179100	179100	0
82	20240912	175800	19037717200	179100	179100	179100	179100	0
83	20240912	175700	19037717200	179100	179100	179100	179100	0
84	20240912	175600	19037717200	179100	179100	179100	179100	0
85	20240912	175500	19037717200	179100	179100	179100	179100	0
86	20240912	175400	19037717200	179100	179100	179100	179100	0
87	20240912	175300	19037717200	179100	179100	179100	179100	0
88	20240912	175200	19037717200	179100	179100	179100	179100	0
89	20240912	175100	19037717200	179100	179100	179100	179100	0
90	20240912	175000	19037717200	179100	179100	179100	179100	0
91	20240912	174900	19037717200	179100	179100	179100	179100	0
92	20240912	174800	19037717200	179100	179100	179100	179100	46072
93	20240912	174700	19037717200	179100	179100	179100	179100	0
94	20240912	174600	19037717200	179100	179100	179100	179100	0
95	20240912	174500	19037717200	179100	179100	179100	179100	0
96	20240912	174400	19037717200	179100	179100	179100	179100	0
97	20240912	174300	19037717200	179100	179100	179100	179100	0
98	20240912	174200	19037717200	179100	179100	179100	179100	0
99	20240912	174100	19037717200	179100	179100	179100	179100	0
100	20240912	174000	19037717200	179100	179100	179100	179100	0
101	20240912	173900	19037717200	179100	179100	179100	179100	0
102	20240912	173800	19037717200	179100	179100	179100	179100	0
103	20240912	173700	19037717200	179100	179100	179100	179100	0
104	20240912	173600	19037717200	179100	179100	179100	179100	0
105	20240912	173500	19037717200	179100	179100	179100	179100	0
106	20240912	173400	19037717200	179100	179100	179100	179100	0
107	20240912	173300	19037717200	179100	179100	179100	179100	0
108	20240912	173200	19037717200	179100	179100	179100	179100	0
109	20240912	173100	19037717200	179100	179100	179100	179100	0
110	20240912	173000	19037717200	179100	179100	179100	179100	0
111	20240912	172900	19037717200	179100	179100	179100	179100	0
112	20240912	172800	19037717200	179100	179100	179100	179100	0
113	20240912	172700	19037717200	179100	179100	179100	179100	0
114	20240912	172600	19037717200	179100	179100	179100	179100	0
115	20240912	172500	19037717200	179100	179100	179100	179100	0
116	20240912	172400	19037717200	179100	179100	179100	179100	0
117	20240912	172300	19037717200	179100	179100	179100	179100	0
118	20240912	172200	19037717200	179100	179100	179100	179100	0
119	20240912	172100	19037717200	179100	179100	179100	179100	0
120	20240912	172000	19037717200	179100	179100	179100	179100	0
121	20240912	171900	19037717200	179100	179100	179100	179100	0
122	20240912	171800	19037717200	179100	179100	179100	179100	46072
123	20240912	171700	19037717200	179100	179100	179100	179100	0
124	20240912	171600	19037717200	179100	179100	179100	179100	0
125	20240912	171500	19037717200	179100	179100	179100	179100	0
126	20240912	171400	19037717200	179100	179100	179100	179100	0
127	20240912	171300	19037717200	179100	179100	179100	179100	0
128	20240912	171200	19037717200	179100	179100	179100	179100	0
129	20240912	171100	19037717200	179100	179100	179100	179100	0
130	20240912	171000	19037717200	179100	179100	179100	179100	0
131	20240912	170900	19037717200	179100	179100	179100	179100	0
132	20240912	170800	19037717200	179100	179100	179100	179100	0
133	20240912	170700	19037717200	179100	179100	179100	179100	0
134	20240912	170600	19037717200	179100	179100	179100	179100	0
135	20240912	170500	19037717200	179100	179100	179100	179100	0
136	20240912	170400	19037717200	179100	179100	179100	179100	0
137	20240912	170300	19037717200	179100	179100	179100	179100	0
138	20240912	170200	19037717200	179100	179100	179100	179100	0
139	20240912	170100	19037717200	179100	179100	179100	179100	0
140	20240912	170000	19037717200	179100	179100	179100	179100	0
141	20240912	165900	19037717200	179100	179100	179100	179100	0
142	20240912	165800	19037717200	179100	179100	179100	179100	0
143	20240912	165700	19037717200	179100	179100	179100	179100	0
144	20240912	165600	19037717200	179100	179100	179100	179100	0
145	20240912	165500	19037717200	179100	179100	179100	179100	0
146	20240912	165400	19037717200	179100	179100	179100	179100	0
147	20240912	165300	19037717200	179100	179100	179100	179100	0
148	20240912	165200	19037717200	179100	179100	179100	179100	0
149	20240912	165100	19037717200	179100	179100	179100	179100	0
150	20240912	165000	19037717200	179100	179100	179100	179100	0
151	20240912	164900	19037717200	179100	179100	179100	179100	0
152	20240912	164800	19037717200	179100	179100	179100	179100	46072
153	20240912	164700	19037717200	179100	179100	179100	179100	0
154	20240912	164600	19037717200	179100	179100	179100	179100	0
155	20240912	164500	19037717200	179100	179100	179100	179100	0
156	20240912	164400	19037717200	179100	179100	179100	179100	0
157	20240912	164300	19037717200	179100	179100	179100	179100	0
158	20240912	164200	19037717200	179100	179100	179100	179100	0
159	20240912	164100	19037717200	179100	179100	179100	179100	0
160	20240912	164000	19037717200	179100	179100	179100	179100	0
161	20240912	163900	19037717200	179100	179100	179100	179100	0
162	20240912	163800	19037717200	179100	179100	179100	179100	0
163	20240912	163700	19037717200	179100	179100	179100	179100	0
164	20240912	163600	19037717200	179100	179100	179100	179100	0
165	20240912	163500	19037717200	179100	179100	179100	179100	0
166	20240912	163400	19037717200	179100	179100	179100	179100	0
167	20240912	163300	19037717200	179100	179100	179100	179100	0
168	20240912	163200	19037717200	179100	179100	179100	179100	0
169	20240912	163100	19037717200	179100	179100	179100	179100	0
170	20240912	163000	19037717200	179100	179100	179100	179100	0
171	20240912	162900	19037717200	179100	179100	179100	179100	0
172	20240912	162800	19037717200	179100	179100	179100	179100	0
173	20240912	162700	19037717200	179100	179100	179100	179100	0
174	20240912	162600	19037717200	179100	179100	179100	179100	0
175	20240912	162500	19037717200	179100	179100	179100	179100	0
176	20240912	162400	19037717200	179100	179100	179100	179100	0
177	20240912	162300	19037717200	179100	179100	179100	179100	0
178	20240912	162200	19037717200	179100	179100	179100	179100	0
179	20240912	162100	19037717200	179100	179100	179100	179100	0
180	20240912	162000	19037717200	179100	179100	179100	179100	0
181	20240912	161900	19037717200	179100	179100	179100	179100	0
182	20240912	161800	19037717200	179100	179100	179100	179100	46072
183	20240912	161700	19037717200	179100	179100	179100	179100	0
184	20240912	161600	19037717200	179100	179100	179100	179100	0
185	20240912	161500	19037717200	179100	179100	179100	179100	0
186	20240912	161400	19037717200	179100	179100	179100	179100	0
187	20240912	161300	19037717200	179100	179100	179100	179100	0
188	20240912	161200	19037717200	179100	179100	179100	179100	0
189	20240912	161100	19037717200	179100	179100	179100	179100	0
190	20240912	161000	19037717200	179100	179100	179100	179100	0
191	20240912	160900	19037717200	179100	179100	179100	179100	0
192	20240912	160800	19037717200	179100	179100	179100	179100	0
193	20240912	160700	19037717200	179100	179100	179100	179100	0
194	20240912	160600	19037717200	179100	179100	179100	179100	0
195	20240912	160500	19037717200	179100	179100	179100	179100	0
196	20240912	160400	19037717200	179100	179100	179100	179100	0
197	20240912	160300	19037717200	179100	179100	179100	179100	0
198	20240912	160200	19037717200	179100	179100	179100	179100	0
199	20240912	160100	19037717200	179100	179100	179100	179100	0
200	20240912	160000	19037717200	179100	179100	179100	179100	0
201	20240912	155900	19037717200	179100	179100	179100	179100	0
202	20240912	155800	19037717200	179100	179100	179100	179100	0
203	20240912	155700	19037717200	179100	179100	179100	179100	0
204	20240912	155600	19037717200	179100	179100	179100	179100	0
205	20240912	155500	19037717200	179100	179100	179100	179100	0
206	20240912	155400	19037717200	179100	179100	179100	179100	0
207	20240912	155300	19037717200	179100	179100	179100	179100	0
208	20240912	155200	19037717200	179100	179100	179100	179100	0
209	20240912	155100	19037717200	179100	179100	179100	179100	0
210	20240912	155000	19037717200	179100	179100	179100	179100	0
211	20240912	154900	19037717200	179100	179100	179100	179100	0
212	20240912	154800	19037717200	179100	179100	179100	179100	46072
213	20240912	154700	19037717200	179100	179100	179100	179100	0
214	20240912	154600	19037717200	179100	179100	179100	179100	0
215	20240912	154500	19037717200	179100	179100	179100	179100	0
216	20240912	154400	19037717200	179100	179100	179100	179100	0
217	20240912	154300	19037717200	179100	179100	179100	179100	0
218	20240912	154200	19037717200	179100	179100	179100	179100	0
219	20240912	154100	19037717200	179100	179100	179100	179100	0
220	20240912	154000	19037717200	179100	179100	179100	179100	0
221	20240912	153900	19037717200	179100	179100	179100	179100	0
222	20240912	153800	19037717200	179100	179100	179100	179100	0
223	20240912	153700	19037717200	179100	179100	179100	179100	0
224	20240912	153600	19037717200	179100	179100	179100	179100	0
225	20240912	153500	19037717200	179100	179100	179100	179100	0
226	20240912	153400	19037717200	179100	179100	179100	179100	0
227	20240912	153300	19037717200	179100	179100	179100	179100	0
228	20240912	153200	19037717200	179100	179100	179100	179100	0
229	20240912	153100	19037717200	179100	179100	179100	179100	0
230	20240912	153000	19037717200	179100	179100	179100	179100	46072
231	20240912	152900	10786222000	177600	177600	177600	177600	0
232	20240912	152800	10786222000	177600	177600	177600	177600	0
233	20240912	152700	10786222000	177600	177600	177600	177600	0
234	20240912	152600	10786222000	177600	177600	177600	177600	0
235	20240912	152500	10786222000	177600	177600	177600	177600	0
236	20240912	152400	10786222000	177600	177600	177600	177600	0
237	20240912	152300	10786222000	177600	177600	177600	177600	0
238	20240912	152200	10786222000	177600	177600	177600	177600	0
239	20240912	152100	10786222000	177600	177600	177600	177600	0
240	20240912	152000	10786222000	177600	177600	177600	177600	0
241	20240912	151900	10786222000	177600	177700	178100	177600	63
242	20240912	151800	10775017900	177900	177700	177900	177700	121
243	20240912	151700	10753515900	177700	177900	177900	177600	167
244	20240912	151600	10723831500	177900	177800	177900	177700	102
245	20240912	151500	10705696800	177800	177900	178000	177800	112
246	20240912	151400	10685777800	177900	178000	178300	177700	111
247	20240912	151300	10666030600	178000	177900	178300	177800	56
248	20240912	151200	10656059700	177900	177800	178300	177800	138
249	20240912	151100	10631509200	178300	177800	178300	177800	140
250	20240912	151000	10606587900	177900	177900	178300	177900	72
251	20240912	150900	10593773900	177700	177700	178300	177700	115
252	20240912	150800	10573296500	178300	178300	178300	177600	184
253	20240912	150700	10540556000	178300	178300	178300	178200	125
254	20240912	150600	10518277200	178200	178000	178300	177800	268
255	20240912	150500	10470523800	178000	178200	178200	177500	166
256	20240912	150400	10440981200	178200	178100	178200	177500	106
257	20240912	150300	10422120600	177600	178000	178200	177600	286
258	20240912	150200	10371209000	178000	178000	178100	177700	319
259	20240912	150100	10314420800	178000	177800	178100	177500	217
260	20240912	150000	10275825500	177800	177800	178100	177600	280
261	20240912	145900	10226024800	178100	178100	178100	177800	125
262	20240912	145800	10203774400	177900	177900	178100	177800	457
263	20240912	145700	10122507600	177900	177900	178000	177800	196
264	20240912	145600	10087640500	178000	178000	178100	177900	128
265	20240912	145500	10064858800	178000	177800	178100	177800	205
266	20240912	145400	10028388500	177900	178000	178200	177800	351
267	20240912	145300	9965942900	178000	178000	178300	177900	138
268	20240912	145200	9941375900	178000	178300	178300	178000	80
269	20240912	145100	9927131400	178200	178100	178300	178000	182
270	20240912	145000	9894726000	178400	178300	178400	178200	218
271	20240912	144900	9855860300	178300	178000	178300	178000	236
272	20240912	144800	9813825900	178100	178000	178200	178000	101
273	20240912	144700	9795834300	178200	178000	178300	178000	229
274	20240912	144600	9755050300	178000	177900	178100	177900	84
275	20240912	144500	9740097300	177900	178100	178200	177900	251
276	20240912	144400	9695415700	178100	178300	178300	178100	297
277	20240912	144300	9642484900	178200	178200	178300	178200	247
278	20240912	144200	9598455300	178300	178200	178300	178100	80
279	20240912	144100	9584200600	178100	178100	178300	178100	133
280	20240912	144000	9560497300	178100	178200	178300	178100	221
281	20240912	143900	9521119200	178200	178100	178200	178100	123
282	20240912	143800	9499203200	178000	177900	178000	177800	143
283	20240912	143700	9473756300	177900	177900	177900	177800	98
284	20240912	143600	9456323000	177900	178100	178200	177800	237
285	20240912	143500	9414167600	178100	178100	178100	177600	445
286	20240912	143400	9335025800	178100	178100	178200	177800	96
287	20240912	143300	9317929700	177800	178100	178100	177800	351
288	20240912	143200	9255498900	178100	178200	178200	177900	225
289	20240912	143100	9215441100	178200	178100	178200	178100	132
290	20240912	143000	9191921700	178100	178200	178200	177900	296
291	20240912	142900	9139183200	178200	178200	178200	178100	75
292	20240912	142800	9125818300	178200	178200	178200	177900	194
293	20240912	142700	9091251500	178200	178200	178200	178100	113
294	20240912	142600	9071120100	178100	178100	178200	178000	145
295	20240912	142500	9045292600	178100	178000	178200	177600	364
296	20240912	142400	8980489000	178100	178000	178100	177700	88
297	20240912	142300	8964824600	178000	178000	178000	178000	62
298	20240912	142200	8953788600	177600	178000	178000	177500	74
299	20240912	142100	8940627500	178000	178000	178000	177600	159
300	20240912	142000	8912337300	177900	177700	178000	177500	293
301	20240912	141900	8860251500	177900	178000	178000	177600	355
302	20240912	141800	8797109200	178000	177900	178000	177800	134
303	20240912	141700	8773271100	177900	177800	177900	177600	202
304	20240912	141600	8737361700	177800	177900	177900	177800	46
305	20240912	141500	8729179200	177900	177300	177900	177300	163
306	20240912	141400	8700232300	177900	177500	177900	177400	199
307	20240912	141300	8664886500	177400	177900	177900	177400	67
308	20240912	141200	8652993900	177900	177900	177900	177300	61
309	20240912	141100	8642150600	177300	177900	177900	177300	59
310	20240912	141000	8631657600	177400	177800	177900	177400	110
311	20240912	140900	8612104000	177800	177800	177800	177400	326
312	20240912	140800	8554216100	177800	177800	177800	177400	305
313	20240912	140700	8500039900	177900	177600	177900	177500	174
314	20240912	140600	8469127000	177600	177600	177600	177500	190
315	20240912	140500	8435391500	177600	177600	178000	177600	1069
316	20240912	140400	8245324000	177500	177100	177600	177100	218
317	20240912	140300	8206624700	177600	177000	177600	176900	454
318	20240912	140200	8126174300	177000	177000	177600	176900	139
319	20240912	140100	8101564800	177500	177200	177500	176900	255
320	20240912	140000	8056376400	177200	176900	177600	176900	334
321	20240912	135900	7997203700	176800	177100	177100	176800	41
322	20240912	135800	7989945000	177100	177500	177500	177100	22
323	20240912	135700	7986041500	177200	177200	177200	177200	18
324	20240912	135600	7982851900	177200	177200	177200	176900	89
325	20240912	135500	7967092200	176800	177000	177500	176800	148
326	20240912	135400	7940870900	177400	177300	177400	176900	115
327	20240912	135300	7920510600	177000	177000	177000	177000	3
328	20240912	135200	7919979600	176900	177000	177500	176900	92
329	20240912	135100	7903684300	176900	177600	177600	176900	2
330	20240912	135000	7903329800	177300	177400	177600	177000	200
331	20240912	134900	7867868100	177300	177400	177400	177300	73
332	20240912	134800	7854918100	177400	177300	177400	177300	54
333	20240912	134700	7845341800	177400	177600	177600	177400	173
334	20240912	134600	7814644200	177600	177500	177600	177400	46
335	20240912	134500	7806478300	177500	177600	177600	177500	28
336	20240912	134400	7801508100	177200	177500	177500	177200	32
337	20240912	134300	7795830400	177600	177200	177600	177000	51
338	20240912	134200	7786791600	177500	177200	177500	176900	135
339	20240912	134100	7762857200	177200	177200	177300	176900	96
340	20240912	134000	7745851500	177200	177300	177300	177200	4
341	20240912	133900	7745142500	177200	177500	177500	177200	250
342	20240912	133800	7700809500	177600	177600	177600	177500	38
343	20240912	133700	7694062300	177600	177300	177600	177300	47
344	20240912	133600	7685719000	177300	177300	177300	177300	1
345	20240912	133500	7685541700	177300	177500	177500	177200	143
346	20240912	133400	7660165500	177500	177600	177700	177500	124
347	20240912	133300	7638147500	177600	177200	177600	177200	353
348	20240912	133200	7575495400	176800	177000	177200	176800	25
349	20240912	133100	7571070400	177200	176800	177200	176800	100
350	20240912	133000	7553390000	176800	176900	177200	176800	69
351	20240912	132900	7541180200	176800	176900	176900	176800	57
352	20240912	132800	7531098900	177000	177000	177200	176900	34
353	20240912	132700	7525080900	176900	177100	177200	176800	286
354	20240912	132600	7474453300	177000	177100	177200	177000	64
355	20240912	132500	7463118700	177100	177000	177300	176900	152
356	20240912	132400	7436209200	177000	177000	177300	177000	131
357	20240912	132300	7413007600	177000	176900	177300	176900	82
358	20240912	132200	7398492400	177000	176900	177400	176900	279
359	20240912	132100	7349075300	176900	177200	177300	176800	66
360	20240912	132000	7337386400	176900	177300	177400	176800	156
361	20240912	131900	7309750600	177000	177000	177300	176900	78
362	20240912	131800	7295941800	176900	177500	177500	176900	262
363	20240912	131700	7249540500	177500	177500	177600	176900	169
364	20240912	131600	7219547500	177600	177500	177600	177500	11
365	20240912	131500	7217594400	177500	177500	177600	177200	161
366	20240912	131400	7189024600	177500	177500	177500	177500	94
367	20240912	131300	7172339600	177600	177400	177600	177100	133
368	20240912	131200	7148737400	177600	177600	177600	177100	8
369	20240912	131100	7147317100	177600	177500	177600	177000	43
370	20240912	131000	7139689100	177500	177500	177500	176900	106
371	20240912	130900	7120891600	177000	177500	177500	177000	79
372	20240912	130800	7106874600	177500	177500	177500	176900	51
373	20240912	130700	7097838900	176900	177500	177500	176900	65
374	20240912	130600	7086318800	177400	176800	177400	176800	72
375	20240912	130500	7073546600	177400	176700	177500	176700	23
376	20240912	130400	7069479500	177400	176800	177400	176700	71
377	20240912	130300	7056898300	176600	176800	176800	176600	31
378	20240912	130200	7051422900	176600	177100	177500	176600	139
379	20240912	130100	7026796200	177100	177200	177400	177100	66
380	20240912	130000	7015096500	177200	177600	177600	177000	57
381	20240912	125900	7004996000	177000	177000	177000	177000	14
382	20240912	125800	7002518000	177500	177500	177500	176900	220
383	20240912	125700	6963498400	177500	177200	177500	177000	100
384	20240912	125600	6945773600	177300	177200	177500	176800	188
385	20240912	125500	6912457800	177200	177200	177300	177200	26
386	20240912	125400	6907849500	177200	177200	177200	177200	50
387	20240912	125300	6898989500	177300	177300	177300	177300	2
388	20240912	125200	6898634900	177300	177300	177300	176700	76
389	20240912	125100	6885176700	177500	177400	177500	176600	137
390	20240912	125000	6860880100	177600	177200	177600	177200	103
391	20240912	124900	6842606900	177300	177300	177500	177300	34
392	20240912	124800	6836572400	177300	177600	177600	177300	61
393	20240912	124700	6825739100	177600	177500	177600	177500	174
394	20240912	124600	6794844300	177500	177400	177500	177000	229
395	20240912	124500	6754223200	177300	177400	177400	177200	77
396	20240912	124400	6740567700	177400	177400	177400	177300	166
397	20240912	124300	6711121900	177400	177400	177400	177400	92
398	20240912	124200	6694801100	177400	177500	177500	177400	123
399	20240912	124100	6672978200	177400	177300	177400	177300	111
400	20240912	124000	6653293200	177400	177200	177400	177200	111
401	20240912	123900	6633605900	177200	177200	177200	177100	128
402	20240912	123800	6610925500	177200	177100	177200	177100	81
403	20240912	123700	6596579400	177100	177200	177200	177100	115
404	20240912	123600	6576206800	177200	177100	177200	177000	43
405	20240912	123500	6568594200	177100	177300	177300	176600	153
406	20240912	123400	6541524900	177400	177400	177400	177400	81
407	20240912	123300	6527155500	177300	177400	177400	177300	32
408	20240912	123200	6521478800	177400	177400	177400	177400	2
409	20240912	123100	6521124000	177500	177400	177500	177300	58
410	20240912	123000	6510832000	177400	177400	177400	177300	54
411	20240912	122900	6501254600	177300	177400	177400	177300	108
412	20240912	122800	6482098400	177400	177100	177400	177100	296
413	20240912	122700	6429613300	177100	177300	177300	177100	191
414	20240912	122600	6395765100	177300	177300	177300	177200	144
415	20240912	122500	6370234000	177300	177200	177300	177200	3
416	20240912	122400	6369702300	177200	177300	177300	177100	50
417	20240912	122300	6360837800	177100	177200	177300	177100	29
418	20240912	122200	6355699100	177200	177100	177200	177100	7
419	20240912	122100	6354459300	177100	177000	177100	177000	41
420	20240912	122000	6347198900	177000	177000	177100	177000	107
421	20240912	121900	6328256900	176800	177100	177100	176800	40
422	20240912	121800	6321179100	177100	176700	177100	176700	135
423	20240912	121700	6297277200	177100	177100	177100	177100	25
424	20240912	121600	6292849700	176700	177100	177100	176700	112
425	20240912	121500	6273038900	177100	176900	177100	176900	112
426	20240912	121400	6253213100	176900	177200	177200	176600	219
427	20240912	121300	6214454500	177200	176900	177200	176900	26
428	20240912	121200	6209851200	176900	176900	177200	176900	85
429	20240912	121100	6194807200	176900	176900	176900	176900	18
430	20240912	121000	6191623000	176900	176700	177100	176200	189
431	20240912	120900	6158241400	176600	176300	176700	176200	250
432	20240912	120800	6114132800	176200	176600	176600	176200	113
433	20240912	120700	6094192000	176200	176800	176800	176200	302
434	20240912	120600	6040858200	176500	176800	176900	176400	205
435	20240912	120500	6004634900	176300	176900	176900	176300	31
436	20240912	120400	5999157500	176900	177000	177200	176400	181
437	20240912	120300	5967127900	176900	177000	177100	176700	138
438	20240912	120200	5942704600	176700	177000	177000	176700	23
439	20240912	120100	5938635900	176900	177200	177200	176800	94
440	20240912	120000	5921993800	177100	177200	177200	177100	156
441	20240912	115900	5894366000	177200	177200	177200	177200	2
442	20240912	115800	5894011600	177000	177100	177100	176800	158
443	20240912	115700	5866043700	177200	176800	177200	176800	134
444	20240912	115600	5842331700	176700	176800	177100	176500	155
445	20240912	115500	5814917800	176700	176700	177200	176700	137
446	20240912	115400	5790666500	176600	176600	176600	176600	0
447	20240912	115300	5790666500	176600	176600	176600	176600	0
448	20240912	115200	5790666500	176600	177100	177100	176600	143
449	20240912	115100	5765348900	177000	177000	177000	177000	59
450	20240912	115000	5754905900	177000	177100	177200	176200	92
451	20240912	114900	5738627700	177200	177100	177200	176200	187
452	20240912	114800	5705531300	177200	177200	177300	176400	248
453	20240912	114700	5661602900	177000	177000	177200	176700	180
454	20240912	114600	5629730500	177000	177100	177100	177000	78
455	20240912	114500	5615918400	177100	177100	177100	177000	45
456	20240912	114400	5607951700	177100	176900	177100	176800	66
457	20240912	114300	5596274000	176900	176600	177000	176500	553
458	20240912	114200	5498535400	176700	176400	176800	176300	264
459	20240912	114100	5451915300	176400	176600	176700	176300	148
460	20240912	114000	5425789600	176400	176800	176800	176400	27
461	20240912	113900	5421022000	176900	176500	177000	176500	294
462	20240912	113800	5369069500	176400	176900	176900	176300	135
463	20240912	113700	5345206200	176800	176800	176800	176800	1
464	20240912	113600	5345029400	176900	177200	177200	176500	147
465	20240912	113500	5319027400	177200	177100	177300	177100	116
466	20240912	113400	5298473700	177000	177200	177300	177000	65
467	20240912	113300	5286959700	177100	177200	177300	177100	66
468	20240912	113200	5275263400	177300	177300	177400	177000	292
469	20240912	113100	5223505200	177300	177100	177300	177100	124
470	20240912	113000	5201534500	177100	176800	177100	176800	164
471	20240912	112900	5172501300	177000	177000	177000	176900	40
472	20240912	112800	5165421700	177000	176900	177000	176900	246
473	20240912	112700	5121893000	176800	176600	176900	176600	220
474	20240912	112600	5083002500	176600	176500	176700	176400	162
475	20240912	112500	5054407000	176400	176500	176500	176400	58
476	20240912	112400	5044170400	176600	176400	176600	176300	125
477	20240912	112300	5022120400	176400	176200	176400	176200	134
478	20240912	112200	4998495700	175900	175900	175900	175900	1
479	20240912	112100	4998319800	176200	176300	176300	176000	92
480	20240912	112000	4982110900	176000	176300	176300	176000	92
481	20240912	111900	4965908300	176200	176200	176200	176100	86
482	20240912	111800	4950759200	175900	176200	176200	175900	14
483	20240912	111700	4948294100	176200	176000	176200	175900	123
484	20240912	111600	4926639100	176000	176000	176000	175900	148
485	20240912	111500	4900593100	176000	175900	176100	175900	89
486	20240912	111400	4884928100	175900	175900	175900	175900	47
487	20240912	111300	4876660800	176200	176200	176200	176200	2
488	20240912	111200	4876308400	176200	176100	176200	176100	14
489	20240912	111100	4873842600	176200	176000	176200	175900	134
490	20240912	111000	4850255700	176000	176000	176000	175900	89
491	20240912	110900	4834591800	176200	176200	176200	176200	61
492	20240912	110800	4823843600	176200	176000	176200	176000	151
493	20240912	110700	4797248100	176000	176000	176000	176000	128
494	20240912	110600	4774720100	176000	176200	176200	176000	267
495	20240912	110500	4727692500	176300	176300	176300	176300	13
496	20240912	110400	4725400600	176300	176400	176600	176200	78
497	20240912	110300	4711639900	176400	176400	176400	176400	27
498	20240912	110200	4706877100	176300	176600	176700	176300	105
499	20240912	110100	4688338700	176600	176400	176700	176400	156
500	20240912	110000	4660804200	176400	176500	176700	176300	169
501	20240912	105900	4630975100	176600	176400	176700	176200	177
502	20240912	105800	4599720500	176300	176100	176700	176100	222
503	20240912	105700	4560545500	176100	176100	176100	176100	140
504	20240912	105600	4535891500	176200	176200	176600	176200	67
505	20240912	105500	4524076500	176200	176400	176400	176100	245
506	20240912	105400	4480877500	176400	176600	176700	176400	210
507	20240912	105300	4443803800	176600	176600	176600	176600	20
508	20240912	105200	4440271800	176600	176600	176700	176600	72
509	20240912	105100	4427555100	176700	176900	176900	176700	73
510	20240912	105000	4414643800	176900	176900	176900	176500	160
511	20240912	104900	4386352600	176800	176500	176800	176500	293
512	20240912	104800	4334593500	176600	176800	176800	176500	86
513	20240912	104700	4319410600	176800	176900	176900	176500	47
514	20240912	104600	4311101500	176900	176300	176900	176300	256
515	20240912	104500	4265877700	176300	176300	176400	176200	80
516	20240912	104400	4251770300	176300	176400	176400	176300	71
517	20240912	104300	4239250700	176200	176400	176400	176200	72
518	20240912	104200	4226550100	176400	176400	176400	176400	19
519	20240912	104100	4223198500	176100	176300	176300	176100	72
520	20240912	104000	4210507300	176300	176200	176300	176200	49
521	20240912	103900	4201872500	176000	176000	176300	175900	134
522	20240912	103800	4178270600	176100	176000	176100	175900	50
523	20240912	103700	4169468200	176000	175900	176000	175900	22
524	20240912	103600	4165598200	176100	175900	176300	175900	51
525	20240912	103500	4156612300	176200	176000	176300	175700	166
526	20240912	103400	4127392700	175600	176100	176400	175600	342
527	20240912	103300	4067142400	176300	175900	176300	175900	96
528	20240912	103200	4050236600	175700	176000	176300	175600	236
529	20240912	103100	4008698800	176000	176000	176000	176000	16
530	20240912	103000	4005882800	176000	175900	176000	175600	137
531	20240912	102900	3981799300	175800	175800	175800	175800	1
532	20240912	102800	3981623500	175800	175600	175800	175600	188
533	20240912	102700	3948605800	175700	175700	175700	175700	20
534	20240912	102600	3945091800	175700	175800	175800	175700	165
535	20240912	102500	3916099600	175800	175800	175800	175700	160
536	20240912	102400	3887982600	175800	176100	176100	175700	40
537	20240912	102300	3880944600	176100	176100	176100	176100	1
538	20240912	102200	3880768500	176000	176400	176400	176000	47
539	20240912	102100	3872485200	176300	176100	176300	175800	284
540	20240912	102000	3822461600	176100	176100	176100	176100	20
541	20240912	101900	3818939600	176000	176100	176100	175800	76
542	20240912	101800	3805563600	176100	176000	176100	176000	43
543	20240912	101700	3797994500	175900	176100	176300	175800	208
544	20240912	101600	3761363800	176100	176000	176100	176000	73
545	20240912	101500	3748514300	176000	175800	176000	175700	105
546	20240912	101400	3730056100	175900	176100	176100	175900	280
547	20240912	101300	3680794500	176100	176000	176200	176000	183
548	20240912	101200	3648579200	176100	176100	176100	176000	64
549	20240912	101100	3637311800	176100	176000	176100	176000	31
550	20240912	101000	3631852800	176100	176400	176400	176000	176
551	20240912	100900	3600851400	176400	176100	176400	176100	205
552	20240912	100800	3564718800	176100	176100	176200	176100	73
553	20240912	100700	3551863300	176100	176000	176100	176000	68
554	20240912	100600	3539890600	176000	176000	176100	176000	162
555	20240912	100500	3511373400	176000	176000	176300	176000	116
556	20240912	100400	3490941300	176100	176000	176100	176000	5
557	20240912	100300	3490060900	176000	176100	176200	176000	133
558	20240912	100200	3466643500	176100	176400	176400	176100	86
559	20240912	100100	3451482800	176500	176500	176500	176400	44
560	20240912	100000	3443717900	176500	176200	176500	176200	98
561	20240912	095900	3426432700	176200	176400	176500	176200	90
562	20240912	095800	3410558900	176400	176900	177200	176300	149
563	20240912	095700	3384244400	176900	177200	177300	176700	171
564	20240912	095600	3353956400	177300	177100	177300	177100	199
565	20240912	095500	3318698100	177100	177000	177100	176700	233
566	20240912	095400	3277466200	177000	176900	177000	176900	144
567	20240912	095300	3251990600	176800	176900	177100	176800	226
568	20240912	095200	3211989100	176900	176900	176900	176900	140
569	20240912	095100	3187223100	176700	176700	176800	176700	140
570	20240912	095000	3162480000	176700	176400	176700	176400	44
571	20240912	094900	3154715400	176300	176100	176400	176100	292
572	20240912	094800	3103246300	176100	176100	176200	175800	139
573	20240912	094700	3078772700	176000	176000	176000	175900	78
574	20240912	094600	3065047600	175800	176100	176100	175800	393
575	20240912	094500	2995906600	176100	176000	176100	176000	274
576	20240912	094400	2947669100	176300	176700	176700	176000	249
577	20240912	094300	2903768700	176200	176800	176800	176200	38
578	20240912	094200	2897056300	176900	176800	176900	176200	110
579	20240912	094100	2877617000	176800	176600	176900	176400	109
580	20240912	094000	2858359700	176700	176200	176900	176000	289
581	20240912	093900	2807415400	176400	176500	176600	176400	136
582	20240912	093800	2783420300	176500	176900	177100	176500	242
583	20240912	093700	2740645000	176900	176800	177100	176800	39
584	20240912	093600	2733742100	176800	176700	177200	176700	383
585	20240912	093500	2665951900	176700	176100	176800	176000	550
586	20240912	093400	2568966500	176100	176400	176400	175500	422
587	20240912	093300	2494760800	176300	176000	176300	176000	128
588	20240912	093200	2472205500	176000	176300	176300	176000	202
589	20240912	093100	2436634400	176300	176500	176500	176200	161
590	20240912	093000	2408240700	176900	177000	177100	176600	318
591	20240912	092900	2352012400	177000	177300	177300	177000	61
592	20240912	092800	2341203400	177200	177200	177400	176600	647
593	20240912	092700	2226692600	177100	176900	177100	176700	282
594	20240912	092600	2176820400	177100	177600	177600	176900	752
595	20240912	092500	2043461200	177600	177600	177600	177500	492
596	20240912	092400	1956087000	177500	177500	177700	177200	527
597	20240912	092300	1862527100	177500	177000	177600	177000	411
598	20240912	092200	1789643500	177200	176300	177200	176200	992
599	20240912	092100	1614289100	176400	176300	176800	176100	912
600	20240912	092000	1453398200	176300	176200	176400	176100	552
601	20240912	091900	1356103400	176200	175600	176300	175600	410
602	20240912	091800	1283958700	175700	175100	175700	175000	269
603	20240912	091700	1236805300	175100	175400	175400	174900	404
604	20240912	091600	1166066300	175400	174800	175400	174800	225
605	20240912	091500	1126657200	174800	174900	175200	174800	691
606	20240912	091400	1005802300	174800	174800	174900	174400	310
607	20240912	091300	951680800	174800	174200	174800	174200	490
608	20240912	091200	866163900	174200	174800	174800	174200	246
609	20240912	091100	823236100	174800	174000	174800	173900	223
610	20240912	091000	784382900	173800	173800	173900	173800	251
611	20240912	090900	740757600	173600	173600	173800	173500	115
612	20240912	090800	720790200	173700	173900	173900	173200	653
613	20240912	090700	607455900	174000	174400	174700	173900	315
614	20240912	090600	552597200	174700	174700	174800	174300	194
615	20240912	090500	518723700	174300	174900	174900	174000	525
616	20240912	090400	427115700	174900	175400	175800	174800	316
617	20240912	090300	371778200	175400	175600	175800	175000	863
618	20240912	090200	220386600	175700	175800	176100	175600	441
619	20240912	090100	142881600	175800	176400	176400	175700	428
620	20240912	090000	67477600	176200	175600	176300	175600	384