KissMeData/000120/min/candle-20240904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240904	183000	8339657600	92100	92100	92100	92100	3962
3	20240904	182900	8339657600	92100	92100	92100	92100	0
4	20240904	182800	8339657600	92100	92100	92100	92100	0
5	20240904	182700	8339657600	92100	92100	92100	92100	0
6	20240904	182600	8339657600	92100	92100	92100	92100	0
7	20240904	182500	8339657600	92100	92100	92100	92100	0
8	20240904	182400	8339657600	92100	92100	92100	92100	0
9	20240904	182300	8339657600	92100	92100	92100	92100	0
10	20240904	182200	8339657600	92100	92100	92100	92100	0
11	20240904	182100	8339657600	92100	92100	92100	92100	0
12	20240904	182000	8339657600	92100	92100	92100	92100	0
13	20240904	181900	8339657600	92100	92100	92100	92100	0
14	20240904	181800	8339657600	92100	92100	92100	92100	0
15	20240904	181700	8339657600	92100	92100	92100	92100	0
16	20240904	181600	8339657600	92100	92100	92100	92100	0
17	20240904	181500	8339657600	92100	92100	92100	92100	0
18	20240904	181400	8339657600	92100	92100	92100	92100	0
19	20240904	181300	8339657600	92100	92100	92100	92100	0
20	20240904	181200	8339657600	92100	92100	92100	92100	0
21	20240904	181100	8339657600	92100	92100	92100	92100	0
22	20240904	181000	8339657600	92100	92100	92100	92100	0
23	20240904	180900	8339657600	92100	92100	92100	92100	0
24	20240904	180800	8339657600	92100	92100	92100	92100	0
25	20240904	180700	8339657600	92100	92100	92100	92100	0
26	20240904	180600	8339657600	92100	92100	92100	92100	0
27	20240904	180500	8339657600	92100	92100	92100	92100	0
28	20240904	180400	8339657600	92100	92100	92100	92100	0
29	20240904	180300	8339657600	92100	92100	92100	92100	0
30	20240904	180200	8339657600	92100	92100	92100	92100	0
31	20240904	180100	8339657600	92100	92100	92100	92100	0
32	20240904	180000	8339657600	92100	92100	92100	92100	3962
33	20240904	175900	8339657600	92100	92100	92100	92100	0
34	20240904	175800	8339657600	92100	92100	92100	92100	0
35	20240904	175700	8339657600	92100	92100	92100	92100	0
36	20240904	175600	8339657600	92100	92100	92100	92100	0
37	20240904	175500	8339657600	92100	92100	92100	92100	0
38	20240904	175400	8339657600	92100	92100	92100	92100	0
39	20240904	175300	8339657600	92100	92100	92100	92100	0
40	20240904	175200	8339657600	92100	92100	92100	92100	0
41	20240904	175100	8339657600	92100	92100	92100	92100	0
42	20240904	175000	8339657600	92100	92100	92100	92100	0
43	20240904	174900	8339657600	92100	92100	92100	92100	0
44	20240904	174800	8339657600	92100	92100	92100	92100	0
45	20240904	174700	8339657600	92100	92100	92100	92100	0
46	20240904	174600	8339657600	92100	92100	92100	92100	0
47	20240904	174500	8339657600	92100	92100	92100	92100	0
48	20240904	174400	8339657600	92100	92100	92100	92100	0
49	20240904	174300	8339657600	92100	92100	92100	92100	0
50	20240904	174200	8339657600	92100	92100	92100	92100	0
51	20240904	174100	8339657600	92100	92100	92100	92100	0
52	20240904	174000	8339657600	92100	92100	92100	92100	0
53	20240904	173900	8339657600	92100	92100	92100	92100	0
54	20240904	173800	8339657600	92100	92100	92100	92100	0
55	20240904	173700	8339657600	92100	92100	92100	92100	0
56	20240904	173600	8339657600	92100	92100	92100	92100	0
57	20240904	173500	8339657600	92100	92100	92100	92100	0
58	20240904	173400	8339657600	92100	92100	92100	92100	0
59	20240904	173300	8339657600	92100	92100	92100	92100	0
60	20240904	173200	8339657600	92100	92100	92100	92100	0
61	20240904	173100	8339657600	92100	92100	92100	92100	0
62	20240904	173000	8339657600	92100	92100	92100	92100	3962
63	20240904	172900	8339657600	92100	92100	92100	92100	0
64	20240904	172800	8339657600	92100	92100	92100	92100	0
65	20240904	172700	8339657600	92100	92100	92100	92100	0
66	20240904	172600	8339657600	92100	92100	92100	92100	0
67	20240904	172500	8339657600	92100	92100	92100	92100	0
68	20240904	172400	8339657600	92100	92100	92100	92100	0
69	20240904	172300	8339657600	92100	92100	92100	92100	0
70	20240904	172200	8339657600	92100	92100	92100	92100	0
71	20240904	172100	8339657600	92100	92100	92100	92100	0
72	20240904	172000	8339657600	92100	92100	92100	92100	0
73	20240904	171900	8339657600	92100	92100	92100	92100	0
74	20240904	171800	8339657600	92100	92100	92100	92100	0
75	20240904	171700	8339657600	92100	92100	92100	92100	0
76	20240904	171600	8339657600	92100	92100	92100	92100	0
77	20240904	171500	8339657600	92100	92100	92100	92100	0
78	20240904	171400	8339657600	92100	92100	92100	92100	0
79	20240904	171300	8339657600	92100	92100	92100	92100	0
80	20240904	171200	8339657600	92100	92100	92100	92100	0
81	20240904	171100	8339657600	92100	92100	92100	92100	0
82	20240904	171000	8339657600	92100	92100	92100	92100	0
83	20240904	170900	8339657600	92100	92100	92100	92100	0
84	20240904	170800	8339657600	92100	92100	92100	92100	0
85	20240904	170700	8339657600	92100	92100	92100	92100	0
86	20240904	170600	8339657600	92100	92100	92100	92100	0
87	20240904	170500	8339657600	92100	92100	92100	92100	0
88	20240904	170400	8339657600	92100	92100	92100	92100	0
89	20240904	170300	8339657600	92100	92100	92100	92100	0
90	20240904	170200	8339657600	92100	92100	92100	92100	0
91	20240904	170100	8339657600	92100	92100	92100	92100	0
92	20240904	170000	8339657600	92100	92100	92100	92100	3962
93	20240904	165900	8339657600	92100	92100	92100	92100	0
94	20240904	165800	8339657600	92100	92100	92100	92100	0
95	20240904	165700	8339657600	92100	92100	92100	92100	0
96	20240904	165600	8339657600	92100	92100	92100	92100	0
97	20240904	165500	8339657600	92100	92100	92100	92100	0
98	20240904	165400	8339657600	92100	92100	92100	92100	0
99	20240904	165300	8339657600	92100	92100	92100	92100	0
100	20240904	165200	8339657600	92100	92100	92100	92100	0
101	20240904	165100	8339657600	92100	92100	92100	92100	0
102	20240904	165000	8339657600	92100	92100	92100	92100	0
103	20240904	164900	8339657600	92100	92100	92100	92100	0
104	20240904	164800	8339657600	92100	92100	92100	92100	0
105	20240904	164700	8339657600	92100	92100	92100	92100	0
106	20240904	164600	8339657600	92100	92100	92100	92100	0
107	20240904	164500	8339657600	92100	92100	92100	92100	0
108	20240904	164400	8339657600	92100	92100	92100	92100	0
109	20240904	164300	8339657600	92100	92100	92100	92100	0
110	20240904	164200	8339657600	92100	92100	92100	92100	0
111	20240904	164100	8339657600	92100	92100	92100	92100	0
112	20240904	164000	8339657600	92100	92100	92100	92100	0
113	20240904	163900	8339657600	92100	92100	92100	92100	0
114	20240904	163800	8339657600	92100	92100	92100	92100	0
115	20240904	163700	8339657600	92100	92100	92100	92100	0
116	20240904	163600	8339657600	92100	92100	92100	92100	0
117	20240904	163500	8339657600	92100	92100	92100	92100	0
118	20240904	163400	8339657600	92100	92100	92100	92100	0
119	20240904	163300	8339657600	92100	92100	92100	92100	0
120	20240904	163200	8339657600	92100	92100	92100	92100	0
121	20240904	163100	8339657600	92100	92100	92100	92100	0
122	20240904	163000	8339657600	92100	92100	92100	92100	3962
123	20240904	162900	8339657600	92100	92100	92100	92100	0
124	20240904	162800	8339657600	92100	92100	92100	92100	0
125	20240904	162700	8339657600	92100	92100	92100	92100	0
126	20240904	162600	8339657600	92100	92100	92100	92100	0
127	20240904	162500	8339657600	92100	92100	92100	92100	0
128	20240904	162400	8339657600	92100	92100	92100	92100	0
129	20240904	162300	8339657600	92100	92100	92100	92100	0
130	20240904	162200	8339657600	92100	92100	92100	92100	0
131	20240904	162100	8339657600	92100	92100	92100	92100	0
132	20240904	162000	8339657600	92100	92100	92100	92100	0
133	20240904	161900	8339657600	92100	92100	92100	92100	0
134	20240904	161800	8339657600	92100	92100	92100	92100	0
135	20240904	161700	8339657600	92100	92100	92100	92100	0
136	20240904	161600	8339657600	92100	92100	92100	92100	0
137	20240904	161500	8339657600	92100	92100	92100	92100	0
138	20240904	161400	8339657600	92100	92100	92100	92100	0
139	20240904	161300	8339657600	92100	92100	92100	92100	0
140	20240904	161200	8339657600	92100	92100	92100	92100	0
141	20240904	161100	8339657600	92100	92100	92100	92100	0
142	20240904	161000	8339657600	92100	92100	92100	92100	0
143	20240904	160900	8339657600	92100	92100	92100	92100	0
144	20240904	160800	8339657600	92100	92100	92100	92100	0
145	20240904	160700	8339657600	92100	92100	92100	92100	0
146	20240904	160600	8339657600	92100	92100	92100	92100	0
147	20240904	160500	8339657600	92100	92100	92100	92100	0
148	20240904	160400	8339657600	92100	92100	92100	92100	0
149	20240904	160300	8339657600	92100	92100	92100	92100	0
150	20240904	160200	8339657600	92100	92100	92100	92100	0
151	20240904	160100	8339657600	92100	92100	92100	92100	0
152	20240904	160000	8339657600	92100	92100	92100	92100	3962
153	20240904	155900	8339657600	92100	92100	92100	92100	0
154	20240904	155800	8339657600	92100	92100	92100	92100	0
155	20240904	155700	8339657600	92100	92100	92100	92100	0
156	20240904	155600	8339657600	92100	92100	92100	92100	0
157	20240904	155500	8339657600	92100	92100	92100	92100	0
158	20240904	155400	8339657600	92100	92100	92100	92100	0
159	20240904	155300	8339657600	92100	92100	92100	92100	0
160	20240904	155200	8339657600	92100	92100	92100	92100	0
161	20240904	155100	8339657600	92100	92100	92100	92100	0
162	20240904	155000	8339657600	92100	92100	92100	92100	0
163	20240904	154900	8339657600	92100	92100	92100	92100	0
164	20240904	154800	8339657600	92100	92100	92100	92100	0
165	20240904	154700	8339657600	92100	92100	92100	92100	0
166	20240904	154600	8339657600	92100	92100	92100	92100	0
167	20240904	154500	8339657600	92100	92100	92100	92100	0
168	20240904	154400	8339657600	92100	92100	92100	92100	0
169	20240904	154300	8339657600	92100	92100	92100	92100	0
170	20240904	154200	8339657600	92100	92100	92100	92100	0
171	20240904	154100	8339657600	92100	92100	92100	92100	0
172	20240904	154000	8339657600	92100	92100	92100	92100	0
173	20240904	153900	8339657600	92100	92100	92100	92100	0
174	20240904	153800	8339657600	92100	92100	92100	92100	0
175	20240904	153700	8339657600	92100	92100	92100	92100	0
176	20240904	153600	8339657600	92100	92100	92100	92100	0
177	20240904	153500	8339657600	92100	92100	92100	92100	0
178	20240904	153400	8339657600	92100	92100	92100	92100	0
179	20240904	153300	8339657600	92100	92100	92100	92100	0
180	20240904	153200	8339657600	92100	92100	92100	92100	0
181	20240904	153100	8339657600	92100	92100	92100	92100	0
182	20240904	153000	8339657600	92100	92100	92100	92100	7924
183	20240904	152900	7974757400	92100	92100	92100	92100	0
184	20240904	152800	7974757400	92100	92100	92100	92100	0
185	20240904	152700	7974757400	92100	92100	92100	92100	0
186	20240904	152600	7974757400	92100	92100	92100	92100	0
187	20240904	152500	7974757400	92100	92100	92100	92100	0
188	20240904	152400	7974757400	92100	92100	92100	92100	0
189	20240904	152300	7974757400	92100	92100	92100	92100	0
190	20240904	152200	7974757400	92100	92100	92100	92100	0
191	20240904	152100	7974757400	92100	92100	92100	92100	0
192	20240904	152000	7974757400	92100	92100	92100	92100	0
193	20240904	151900	7974757400	92100	91900	92100	91800	19
194	20240904	151800	7973011400	92100	91900	92100	91900	386
195	20240904	151700	7937489000	91900	91800	91900	91700	333
196	20240904	151600	7906911200	91700	91700	91800	91700	204
197	20240904	151500	7888201100	91800	91900	91900	91700	2113
198	20240904	151400	7694315000	91800	91800	91900	91800	141
199	20240904	151300	7681366200	91800	91900	91900	91800	204
200	20240904	151200	7662625200	91900	91800	91900	91800	133
201	20240904	151100	7650411600	91800	91900	91900	91800	324
202	20240904	151000	7620665700	91800	91800	92000	91800	161
203	20240904	150900	7605873000	91800	91800	92000	91800	189
204	20240904	150800	7588515100	91800	91900	91900	91800	116
205	20240904	150700	7577862800	91900	91800	91900	91800	139
206	20240904	150600	7565100100	91900	91900	91900	91800	156
207	20240904	150500	7550772500	91900	91800	91900	91800	128
208	20240904	150400	7539021300	91800	91900	91900	91800	143
209	20240904	150300	7525889900	91900	91900	92000	91800	90
210	20240904	150200	7517625400	91800	91900	92000	91800	243
211	20240904	150100	7495299800	91900	91800	92000	91800	94
212	20240904	150000	7486665700	91900	91900	91900	91700	334
213	20240904	145900	7455985000	91700	91800	91900	91700	78
214	20240904	145800	7448827100	91800	92000	92000	91700	105
215	20240904	145700	7439193500	91700	91700	91900	91700	139
216	20240904	145600	7426443000	91800	91800	91900	91700	112
217	20240904	145500	7416167900	91700	91600	91900	91600	119
218	20240904	145400	7405248500	91700	91700	91700	91600	431
219	20240904	145300	7365735400	91800	91800	91900	91700	215
220	20240904	145200	7346007800	91700	91700	91800	91700	107
221	20240904	145100	7336191900	91700	91700	91800	91700	142
222	20240904	145000	7323169900	91700	91800	91800	91700	95
223	20240904	144900	7314456100	91700	91700	91800	91700	229
224	20240904	144800	7293453500	91800	91900	92000	91700	2067
225	20240904	144700	7103720300	91900	92000	92000	91900	74
226	20240904	144600	7096917200	91900	91900	92000	91900	51
227	20240904	144500	7092230100	92000	92000	92000	91900	31
228	20240904	144400	7089378600	91900	91800	92000	91800	213
229	20240904	144300	7069821700	91800	91900	92000	91800	52
230	20240904	144200	7065043300	91900	91900	91900	91800	62
231	20240904	144100	7059349900	91800	91900	91900	91800	64
232	20240904	144000	7053469300	91900	91900	92000	91800	29
233	20240904	143900	7050803100	91800	92000	92000	91800	104
234	20240904	143800	7041241900	92000	92000	92000	91800	47
235	20240904	143700	7036921000	91900	91900	92000	91900	243
236	20240904	143600	7014589100	92000	92000	92000	91900	16
237	20240904	143500	7013117500	92000	92100	92100	91900	115
238	20240904	143400	7002539900	92100	92000	92100	92000	41
239	20240904	143300	6998767400	92000	91900	92100	91900	71
240	20240904	143200	6992235300	92000	92000	92000	91900	231
241	20240904	143100	6970984900	91900	91900	92000	91900	27
242	20240904	143000	6968503500	92000	92200	92200	92000	644
243	20240904	142900	6909213900	92200	92200	92300	92100	153
244	20240904	142800	6895106600	92100	92000	92100	91900	92
245	20240904	142700	6886637600	91900	92000	92000	91900	100
246	20240904	142600	6877441200	92000	91900	92000	91900	47
247	20240904	142500	6873121800	92000	91800	92000	91700	184
248	20240904	142400	6856221500	91800	91800	91800	91700	201
249	20240904	142300	6837772700	91900	91900	91900	91700	53
250	20240904	142200	6832907900	91800	91700	91800	91700	105
251	20240904	142100	6823269200	91700	91700	91800	91700	224
252	20240904	142000	6802726900	91700	92000	92000	91600	739
253	20240904	141900	6734974600	91800	91900	92000	91800	29
254	20240904	141800	6732310700	92000	91800	92000	91800	35
255	20240904	141700	6729095700	91800	91800	91800	91700	40
256	20240904	141600	6725424300	91800	91600	91800	91600	52
257	20240904	141500	6720653100	91700	91700	91900	91600	94
258	20240904	141400	6712038800	91700	91700	91900	91700	305
259	20240904	141300	6684049100	91800	91700	91800	91700	34
260	20240904	141200	6680929900	91700	91900	91900	91600	995
261	20240904	141100	6589703400	91800	91700	91900	91700	58
262	20240904	141000	6584381500	91700	91700	91800	91700	1516
263	20240904	140900	6445355500	91800	91900	91900	91800	1026
264	20240904	140800	6351157600	91800	91900	91900	91800	36
265	20240904	140700	6347850300	91800	91900	91900	91800	26
266	20240904	140600	6345461800	91800	91900	92000	91800	281
267	20240904	140500	6319637800	91900	92000	92000	91800	1418
268	20240904	140400	6189373500	92000	92000	92000	91900	52
269	20240904	140300	6184592800	91900	92000	92000	91900	102
270	20240904	140200	6175218400	91900	92200	92200	91900	2661
271	20240904	140100	5930426600	92200	92200	92300	92100	38
272	20240904	140000	5926924300	92200	92300	92300	92100	101
273	20240904	135900	5917612500	92300	92200	92300	92200	54
274	20240904	135800	5912628900	92200	92200	92300	92100	166
275	20240904	135700	5897326200	92100	92200	92200	92100	41
276	20240904	135600	5893546800	92300	92100	92300	92100	78
277	20240904	135500	5886353500	92100	92200	92200	92100	105
278	20240904	135400	5876677000	92200	92200	92300	92200	56
279	20240904	135300	5871509300	92100	92200	92200	92100	64
280	20240904	135200	5865611400	92200	92100	92200	92100	38
281	20240904	135100	5862108100	92100	92200	92200	92000	1073
282	20240904	135000	5763262300	92300	92400	92400	92300	424
283	20240904	134900	5724123100	92400	92300	92500	92300	48
284	20240904	134800	5719689300	92400	92400	92500	92300	80
285	20240904	134700	5712294600	92600	92300	92600	92300	52
286	20240904	134600	5707489600	92300	92400	92400	92300	33
287	20240904	134500	5704440700	92300	92400	92500	92300	347
288	20240904	134400	5672379500	92400	92500	92600	92400	110
289	20240904	134300	5662207100	92400	92500	92500	92400	82
290	20240904	134200	5654626200	92400	92800	92800	92400	80
291	20240904	134100	5647226300	92400	92400	92500	92400	97
292	20240904	134000	5638254500	92400	92500	92800	92400	284
293	20240904	133900	5611994600	92600	92500	92600	92500	71
294	20240904	133800	5605421700	92400	92500	92500	92400	36
295	20240904	133700	5602092500	92600	92400	92600	92400	96
296	20240904	133600	5593210800	92400	92400	92500	92400	71
297	20240904	133500	5586646600	92500	92500	92500	92300	200
298	20240904	133400	5568151400	92400	92800	92900	92400	695
299	20240904	133300	5503780400	92700	92700	92800	92700	53
300	20240904	133200	5498864000	92800	92800	92900	92700	49
301	20240904	133100	5494316100	92800	92900	92900	92800	316
302	20240904	133000	5464991000	92900	92900	92900	92800	50
303	20240904	132900	5460346400	92800	92900	92900	92800	115
304	20240904	132800	5449667300	92900	92900	92900	92800	42
305	20240904	132700	5445766200	92800	93000	93000	92800	120
306	20240904	132600	5434617300	93000	93000	93100	92900	88
307	20240904	132500	5426430600	93100	93000	93100	93000	84
308	20240904	132400	5418611800	93000	92900	93100	92900	141
309	20240904	132300	5405498200	92900	93000	93000	92900	43
310	20240904	132200	5401499600	93000	93000	93000	92900	55
311	20240904	132100	5396385000	93000	93000	93000	93000	30
312	20240904	132000	5393595000	92900	93000	93000	92900	202
313	20240904	131900	5374827300	93000	92900	93000	92900	44
314	20240904	131800	5370736400	93000	92900	93000	92900	105
315	20240904	131700	5360978600	92900	92800	92900	92800	49
316	20240904	131600	5356426800	92900	92900	93000	92900	60
317	20240904	131500	5350849200	92900	92900	92900	92900	86
318	20240904	131400	5342859800	92900	93000	93000	92900	73
319	20240904	131300	5336073800	93100	93000	93100	93000	511
320	20240904	131200	5288515800	93000	92800	93000	92800	179
321	20240904	131100	5271892700	92800	92600	92800	92600	165
322	20240904	131000	5256588700	92600	92600	92600	92400	40
323	20240904	130900	5252886100	92600	92500	92600	92500	129
324	20240904	130800	5240953300	92500	92700	92700	92500	54
325	20240904	130700	5235955000	92700	92600	92700	92500	329
326	20240904	130600	5205517100	92600	92500	92600	92400	61
327	20240904	130500	5199874800	92500	92300	92600	92300	36
328	20240904	130400	5196544300	92500	92600	92600	92500	13
329	20240904	130300	5195340700	92600	92300	92600	92300	16
330	20240904	130200	5193860300	92300	92600	92600	92300	25
331	20240904	130100	5191550700	92500	92200	92500	92200	29
332	20240904	130000	5188870300	92500	92500	92500	92500	19
333	20240904	125900	5187112800	92500	92500	92500	92500	85
334	20240904	125800	5179250300	92500	92400	92500	92400	11
335	20240904	125700	5178232900	92200	92300	92300	92200	20
336	20240904	125600	5176387000	92200	92500	92500	92200	11
337	20240904	125500	5175371600	92100	92100	92500	92100	128
338	20240904	125400	5163564900	92200	92200	92200	92200	53
339	20240904	125300	5158678300	92200	92300	92300	92200	240
340	20240904	125200	5136536400	92600	92300	92600	92300	9
341	20240904	125100	5135705400	92300	92600	92600	92300	3
342	20240904	125000	5135427900	92500	92500	92500	92500	21
343	20240904	124900	5133485400	92300	92400	92500	92300	177
344	20240904	124800	5117142600	92400	92300	92400	92300	88
345	20240904	124700	5109020100	92300	92500	92500	92300	64
346	20240904	124600	5103109300	92500	92400	92500	92400	22
347	20240904	124500	5101076300	92300	92300	92300	92300	21
348	20240904	124400	5099138000	92300	92300	92300	92300	10
349	20240904	124300	5098215000	92100	92300	92300	92100	70
350	20240904	124200	5091766200	92200	92200	92200	92200	84
351	20240904	124100	5084021400	92200	92400	92400	92200	2
352	20240904	124000	5083836800	92300	92200	92300	92200	18
353	20240904	123900	5082175700	92300	92300	92300	92300	3
354	20240904	123800	5081898800	92300	92200	92300	92100	181
355	20240904	123700	5065208400	92200	92400	92400	92200	473
356	20240904	123600	5021578500	92400	92400	92400	92400	21
357	20240904	123500	5019638100	92500	92300	92500	92300	104
358	20240904	123400	5010038500	92300	92500	92500	92300	31
359	20240904	123300	5007174200	92500	92200	92500	92200	18
360	20240904	123200	5005511300	92200	92400	92400	92200	245
361	20240904	123100	4982917400	92400	92300	92400	92300	21
362	20240904	123000	4980978900	92300	92400	92400	92300	30
363	20240904	122900	4978207000	92400	92200	92500	92100	295
364	20240904	122800	4950936100	92200	92400	92500	92200	278
365	20240904	122700	4925255600	92200	92200	92200	92200	17
366	20240904	122600	4923688200	92300	92200	92300	92200	42
367	20240904	122500	4919813600	92100	92300	92300	92100	149
368	20240904	122400	4906085400	92400	92200	92400	92100	178
369	20240904	122300	4889661700	92200	92200	92200	92100	76
370	20240904	122200	4882659500	92200	92100	92200	92000	99
371	20240904	122100	4873541400	92100	92100	92100	92100	19
372	20240904	122000	4871791500	92100	92200	92200	92000	299
373	20240904	121900	4844263900	92300	92300	92300	92300	38
374	20240904	121800	4840756500	92300	92200	92300	92200	3
375	20240904	121700	4840479700	92200	92200	92200	92200	60
376	20240904	121600	4834947700	92200	92200	92300	92200	65
377	20240904	121500	4828954500	92200	92200	92200	92100	13
378	20240904	121400	4827756600	92300	92100	92300	92100	49
379	20240904	121300	4823243400	92200	92200	92200	92200	34
380	20240904	121200	4820108600	92200	92100	92200	92100	45
381	20240904	121100	4815963900	92100	92100	92200	92100	106
382	20240904	121000	4806193700	92100	92100	92100	92000	204
383	20240904	120900	4787406000	92200	92100	92200	92100	55
384	20240904	120800	4782340300	92100	92100	92100	92100	10
385	20240904	120700	4781419300	92100	92100	92100	92100	25
386	20240904	120600	4779116800	91900	92100	92100	91900	996
387	20240904	120500	4687491500	92100	92300	92300	92000	1529
388	20240904	120400	4546679400	92300	92200	92300	92200	16
389	20240904	120300	4545203600	92300	92400	92400	92200	532
390	20240904	120200	4496102600	92400	92500	92500	92400	69
391	20240904	120100	4489725000	92500	92400	92500	92400	18
392	20240904	120000	4488061600	92400	92500	92500	92400	133
393	20240904	115900	4475772100	92400	92500	92500	92400	90
394	20240904	115800	4467453200	92500	92500	92500	92500	0
395	20240904	115700	4467453200	92500	92600	92600	92500	64
396	20240904	115600	4461531100	92500	92400	92500	92400	71
397	20240904	115500	4454969800	92500	92800	92800	92400	703
398	20240904	115400	4389955700	92800	92800	92800	92800	10
399	20240904	115300	4389027700	92700	92700	92800	92700	9
400	20240904	115200	4388192800	92700	92800	92800	92700	10
401	20240904	115100	4387265700	92700	92800	92800	92700	2
402	20240904	115000	4387080200	92700	92700	92700	92700	26
403	20240904	114900	4384670000	92700	92700	92700	92700	34
404	20240904	114800	4381518200	92700	92600	92700	92600	170
405	20240904	114700	4365759900	92600	92600	92600	92600	49
406	20240904	114600	4361222500	92600	92500	92600	92500	43
407	20240904	114500	4357243100	92500	92600	92600	92500	134
408	20240904	114400	4344844100	92500	92500	92600	92500	30
409	20240904	114300	4342067900	92500	92500	92500	92400	48
410	20240904	114200	4337628600	92500	92500	92500	92500	16
411	20240904	114100	4336148600	92500	92500	92500	92500	67
412	20240904	114000	4329951100	92500	92600	92600	92400	674
413	20240904	113900	4267603400	92600	92600	92700	92600	74
414	20240904	113800	4260750900	92500	92600	92600	92500	79
415	20240904	113700	4253441200	92600	92600	92600	92500	85
416	20240904	113600	4245572200	92600	92600	92700	92600	113
417	20240904	113500	4235101700	92600	92600	92700	92600	28
418	20240904	113400	4232508800	92700	92800	92900	92700	913
419	20240904	113300	4147816700	92800	92900	92900	92800	4
420	20240904	113200	4147445300	92900	92900	92900	92900	34
421	20240904	113100	4144286700	93000	92900	93000	92900	5
422	20240904	113000	4143822100	92900	92900	92900	92900	103
423	20240904	112900	4134253400	93000	92900	93000	92800	15
424	20240904	112800	4132860500	92900	92900	92900	92900	3
425	20240904	112700	4132581800	92900	92900	92900	92900	101
426	20240904	112600	4123198900	92900	93000	93100	92900	292
427	20240904	112500	4096045000	93100	93000	93100	93000	8
428	20240904	112400	4095300900	93000	93000	93000	93000	1
429	20240904	112300	4095207900	93200	93100	93200	93100	6
430	20240904	112200	4094648800	93000	93200	93200	93000	86
431	20240904	112100	4086650200	93100	93200	93200	93100	62
432	20240904	112000	4080871900	93100	93100	93100	93000	29
433	20240904	111900	4078172700	93000	93100	93100	93000	46
434	20240904	111800	4073890600	93100	93200	93200	93100	85
435	20240904	111700	4065976900	93100	93100	93200	93100	96
436	20240904	111600	4057035000	93200	93100	93200	93100	8
437	20240904	111500	4056290100	93100	93200	93200	93100	20
438	20240904	111400	4054426200	93200	93200	93200	93100	7
439	20240904	111300	4053773900	93100	93200	93200	93100	23
440	20240904	111200	4051630400	93200	93100	93200	93000	60
441	20240904	111100	4046040800	93100	93100	93100	93000	85
442	20240904	111000	4038128000	93100	93100	93200	93100	58
443	20240904	110900	4032728100	93100	93200	93200	93100	121
444	20240904	110800	4021452200	93100	93100	93200	93100	21
445	20240904	110700	4019497000	93000	93100	93100	93000	21
446	20240904	110600	4017542100	93100	93100	93100	93100	4
447	20240904	110500	4017169700	93100	93100	93100	93000	216
448	20240904	110400	3997069500	93000	93000	93000	93000	145
449	20240904	110300	3983584500	93000	92900	93000	92900	57
450	20240904	110200	3978284500	92800	92900	92900	92800	68
451	20240904	110100	3971972000	92900	92900	93000	92900	54
452	20240904	110000	3966955300	92900	92900	93000	92900	35
453	20240904	105900	3963703700	92900	92900	92900	92900	24
454	20240904	105800	3961474100	93000	92900	93000	92900	272
455	20240904	105700	3936204800	92800	92900	92900	92700	248
456	20240904	105600	3913174600	92900	93000	93000	92900	48
457	20240904	105500	3908713300	93000	93000	93000	93000	72
458	20240904	105400	3902017300	93000	93100	93100	93000	38
459	20240904	105300	3898483200	93100	93000	93100	93000	48
460	20240904	105200	3894016600	93100	93000	93100	93000	3
461	20240904	105100	3893737400	93100	93100	93100	93100	25
462	20240904	105000	3891409900	93100	93100	93200	93100	24
463	20240904	104900	3889175400	93100	93100	93200	93100	131
464	20240904	104800	3876978400	93100	93200	93200	93100	24
465	20240904	104700	3874742000	93200	93200	93200	93100	33
466	20240904	104600	3871669400	93100	93200	93200	93100	215
467	20240904	104500	3851647400	93300	93300	93300	93300	8
468	20240904	104400	3850901000	93200	93400	93400	93200	122
469	20240904	104300	3839523500	93300	93300	93400	93300	68
470	20240904	104200	3833179000	93300	93300	93300	93300	77
471	20240904	104100	3825994900	93300	93000	93300	93000	681
472	20240904	104000	3762599000	93000	92900	93000	92900	29
473	20240904	103900	3759902100	93000	93000	93000	92900	31
474	20240904	103800	3757019300	93000	93000	93000	92900	43
475	20240904	103700	3753022100	93000	93000	93000	93000	20
476	20240904	103600	3751162100	93100	92900	93300	92900	443
477	20240904	103500	3709931800	92900	93000	93000	92900	13
478	20240904	103400	3708724000	92800	92800	93000	92800	286
479	20240904	103300	3682135700	92800	92600	92900	92600	304
480	20240904	103200	3653954400	92600	92500	92600	92500	44
481	20240904	103100	3649881100	92600	92500	92600	92500	37
482	20240904	103000	3646457900	92500	92400	92500	92300	78
483	20240904	102900	3639244400	92200	92200	92300	92200	86
484	20240904	102800	3631310800	92100	92000	92100	92000	54
485	20240904	102700	3626339400	91900	91800	91900	91700	124
486	20240904	102600	3614955100	91800	91800	91800	91700	150
487	20240904	102500	3601187100	91800	92200	92200	91700	1175
488	20240904	102400	3493277900	91900	92100	92200	91900	569
489	20240904	102300	3440922400	92100	91800	92100	91800	464
490	20240904	102200	3398272600	91800	91900	91900	91800	30
491	20240904	102100	3395518100	91800	91900	91900	91800	508
492	20240904	102000	3348877400	91900	92000	92000	91800	1194
493	20240904	101900	3239099900	92100	92200	92200	92100	245
494	20240904	101800	3216534700	92200	92100	92200	92100	133
495	20240904	101700	3204285300	92100	92100	92100	92100	141
496	20240904	101600	3191299200	92200	92300	92300	92100	934
497	20240904	101500	3105209900	92300	92500	92500	92100	1171
498	20240904	101400	2997143000	92400	92400	92600	92400	410
499	20240904	101300	2959206800	92400	92300	92400	92300	284
500	20240904	101200	2932975200	92400	92300	92400	92300	376
501	20240904	101100	2898266200	92300	92500	92500	92300	343
502	20240904	101000	2866577900	92500	92600	92600	92400	52
503	20240904	100900	2861767600	92300	92400	92500	92300	395
504	20240904	100800	2825297400	92400	92700	92700	92300	1465
505	20240904	100700	2689769700	92700	92700	92700	92600	27
506	20240904	100600	2687266900	92700	92600	92700	92600	74
507	20240904	100500	2680408600	92700	92600	92700	92600	63
508	20240904	100400	2674571600	92600	92700	92700	92600	379
509	20240904	100300	2639474500	92700	92800	92800	92700	457
510	20240904	100200	2597095900	92800	92700	92800	92700	53
511	20240904	100100	2592178100	92800	92800	92800	92800	53
512	20240904	100000	2587259700	92800	92800	92800	92700	146
513	20240904	095900	2573717600	92800	92800	92800	92700	133
514	20240904	095800	2561382500	92700	92800	92800	92700	125
515	20240904	095700	2549783500	92800	92800	92800	92700	221
516	20240904	095600	2529285700	92800	92900	92900	92800	780
517	20240904	095500	2456854800	92900	93100	93200	92900	1974
518	20240904	095400	2273227800	93100	93100	93100	93100	39
519	20240904	095300	2269596900	93100	93000	93300	93000	87
520	20240904	095200	2261491200	93200	93300	93400	93100	1793
521	20240904	095100	2094437600	93400	93400	93400	93300	431
522	20240904	095000	2054217700	93400	93300	93500	93300	300
523	20240904	094900	2026220800	93200	93200	93300	93200	8
524	20240904	094800	2025474800	93300	93200	93300	93200	154
525	20240904	094700	2011118000	93200	93100	93200	93100	11
526	20240904	094600	2010092900	93100	93600	93600	93100	1558
527	20240904	094500	1864718000	93800	93800	93800	93800	22
528	20240904	094400	1862654400	93600	93800	93800	93600	81
529	20240904	094300	1855070400	93800	93900	93900	93500	693
530	20240904	094200	1790255900	93900	93700	93900	93500	94
531	20240904	094100	1781461300	93600	93600	93600	93600	69
532	20240904	094000	1775002900	93600	93400	93600	93400	94
533	20240904	093900	1766214300	93400	93600	93600	93400	975
534	20240904	093800	1674987500	93600	93600	93600	93500	122
535	20240904	093700	1663571000	93700	93700	93700	93700	35
536	20240904	093600	1660291500	93700	93800	93900	93600	155
537	20240904	093500	1645756500	93800	93700	93800	93600	333
538	20240904	093400	1614576300	93600	93700	93700	93600	49
539	20240904	093300	1609987000	93700	93800	93800	93600	81
540	20240904	093200	1602396800	93800	93700	93900	93700	252
541	20240904	093100	1578777600	93700	93600	93700	93600	206
542	20240904	093000	1559493500	93700	93700	93700	93700	23
543	20240904	092900	1557338400	93600	93600	93600	93600	1
544	20240904	092800	1557244800	93600	93800	93800	93600	164
545	20240904	092700	1541879800	93800	93700	93800	93700	105
546	20240904	092600	1532041100	93800	93700	93800	93700	8
547	20240904	092500	1531291400	93700	93600	93800	93500	252
548	20240904	092400	1507693300	93600	93300	93600	93300	161
549	20240904	092300	1492664300	93600	93600	93900	93300	627
550	20240904	092200	1434076400	93600	93600	93700	93600	142
551	20240904	092100	1420785100	93600	93500	93600	93400	289
552	20240904	092000	1393756900	93600	93300	93600	93300	54
553	20240904	091900	1388714900	93400	93200	93400	93000	826
554	20240904	091800	1311784100	93300	93300	93500	93300	1165
555	20240904	091700	1203009400	93300	93600	93900	93300	2642
556	20240904	091600	955997000	93800	93700	93800	93500	677
557	20240904	091500	892606600	93700	93900	94000	93700	314
558	20240904	091400	863145600	93900	93900	94000	93800	481
559	20240904	091300	817986000	93900	94000	94000	93900	192
560	20240904	091200	799944800	93900	93800	93900	93700	328
561	20240904	091100	769185700	93900	94000	94000	93500	1457
562	20240904	091000	632639000	94000	94000	94000	93900	94
563	20240904	090900	623810900	94000	94000	94100	93900	399
564	20240904	090800	586299900	94000	94200	94200	94000	190
565	20240904	090700	568429600	94200	94500	94500	94100	135
566	20240904	090600	555695700	94500	94500	94700	94500	81
567	20240904	090500	548041000	94500	94700	94700	94500	286
568	20240904	090400	521003700	94700	94800	94800	94700	276
569	20240904	090300	494862400	94800	94300	94800	94300	752
570	20240904	090200	423638600	94300	93900	94400	93900	183
571	20240904	090100	406416400	94400	94500	94500	93600	703
572	20240904	090000	340441500	94000	95000	95000	93800	3595