KissMeData/006650/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184700	3189232600	98200	98200	98200	98200	537
3	20240911	184600	3189232600	98200	98200	98200	98200	0
4	20240911	184500	3189232600	98200	98200	98200	98200	0
5	20240911	184400	3189232600	98200	98200	98200	98200	0
6	20240911	184300	3189232600	98200	98200	98200	98200	0
7	20240911	184200	3189232600	98200	98200	98200	98200	0
8	20240911	184100	3189232600	98200	98200	98200	98200	0
9	20240911	184000	3189232600	98200	98200	98200	98200	0
10	20240911	183900	3189232600	98200	98200	98200	98200	0
11	20240911	183800	3189232600	98200	98200	98200	98200	0
12	20240911	183700	3189232600	98200	98200	98200	98200	0
13	20240911	183600	3189232600	98200	98200	98200	98200	0
14	20240911	183500	3189232600	98200	98200	98200	98200	0
15	20240911	183400	3189232600	98200	98200	98200	98200	0
16	20240911	183300	3189232600	98200	98200	98200	98200	0
17	20240911	183200	3189232600	98200	98200	98200	98200	0
18	20240911	183100	3189232600	98200	98200	98200	98200	0
19	20240911	183000	3189232600	98200	98200	98200	98200	0
20	20240911	182900	3189232600	98200	98200	98200	98200	0
21	20240911	182800	3189232600	98200	98200	98200	98200	0
22	20240911	182700	3189232600	98200	98200	98200	98200	0
23	20240911	182600	3189232600	98200	98200	98200	98200	0
24	20240911	182500	3189232600	98200	98200	98200	98200	0
25	20240911	182400	3189232600	98200	98200	98200	98200	0
26	20240911	182300	3189232600	98200	98200	98200	98200	0
27	20240911	182200	3189232600	98200	98200	98200	98200	0
28	20240911	182100	3189232600	98200	98200	98200	98200	0
29	20240911	182000	3189232600	98200	98200	98200	98200	0
30	20240911	181900	3189232600	98200	98200	98200	98200	0
31	20240911	181800	3189232600	98200	98200	98200	98200	0
32	20240911	181700	3189232600	98200	98200	98200	98200	537
33	20240911	181600	3189232600	98200	98200	98200	98200	0
34	20240911	181500	3189232600	98200	98200	98200	98200	0
35	20240911	181400	3189232600	98200	98200	98200	98200	0
36	20240911	181300	3189232600	98200	98200	98200	98200	0
37	20240911	181200	3189232600	98200	98200	98200	98200	0
38	20240911	181100	3189232600	98200	98200	98200	98200	0
39	20240911	181000	3189232600	98200	98200	98200	98200	0
40	20240911	180900	3189232600	98200	98200	98200	98200	0
41	20240911	180800	3189232600	98200	98200	98200	98200	0
42	20240911	180700	3189232600	98200	98200	98200	98200	0
43	20240911	180600	3189232600	98200	98200	98200	98200	0
44	20240911	180500	3189232600	98200	98200	98200	98200	0
45	20240911	180400	3189232600	98200	98200	98200	98200	0
46	20240911	180300	3189232600	98200	98200	98200	98200	0
47	20240911	180200	3189232600	98200	98200	98200	98200	0
48	20240911	180100	3189232600	98200	98200	98200	98200	0
49	20240911	180000	3189232600	98200	98200	98200	98200	0
50	20240911	175900	3189232600	98200	98200	98200	98200	0
51	20240911	175800	3189232600	98200	98200	98200	98200	0
52	20240911	175700	3189232600	98200	98200	98200	98200	0
53	20240911	175600	3189232600	98200	98200	98200	98200	0
54	20240911	175500	3189232600	98200	98200	98200	98200	0
55	20240911	175400	3189232600	98200	98200	98200	98200	0
56	20240911	175300	3189232600	98200	98200	98200	98200	0
57	20240911	175200	3189232600	98200	98200	98200	98200	0
58	20240911	175100	3189232600	98200	98200	98200	98200	0
59	20240911	175000	3189232600	98200	98200	98200	98200	0
60	20240911	174900	3189232600	98200	98200	98200	98200	0
61	20240911	174800	3189232600	98200	98200	98200	98200	0
62	20240911	174700	3189232600	98200	98200	98200	98200	537
63	20240911	174600	3189232600	98200	98200	98200	98200	0
64	20240911	174500	3189232600	98200	98200	98200	98200	0
65	20240911	174400	3189232600	98200	98200	98200	98200	0
66	20240911	174300	3189232600	98200	98200	98200	98200	0
67	20240911	174200	3189232600	98200	98200	98200	98200	0
68	20240911	174100	3189232600	98200	98200	98200	98200	0
69	20240911	174000	3189232600	98200	98200	98200	98200	0
70	20240911	173900	3189232600	98200	98200	98200	98200	0
71	20240911	173800	3189232600	98200	98200	98200	98200	0
72	20240911	173700	3189232600	98200	98200	98200	98200	0
73	20240911	173600	3189232600	98200	98200	98200	98200	0
74	20240911	173500	3189232600	98200	98200	98200	98200	0
75	20240911	173400	3189232600	98200	98200	98200	98200	0
76	20240911	173300	3189232600	98200	98200	98200	98200	0
77	20240911	173200	3189232600	98200	98200	98200	98200	0
78	20240911	173100	3189232600	98200	98200	98200	98200	0
79	20240911	173000	3189232600	98200	98200	98200	98200	0
80	20240911	172900	3189232600	98200	98200	98200	98200	0
81	20240911	172800	3189232600	98200	98200	98200	98200	0
82	20240911	172700	3189232600	98200	98200	98200	98200	0
83	20240911	172600	3189232600	98200	98200	98200	98200	0
84	20240911	172500	3189232600	98200	98200	98200	98200	0
85	20240911	172400	3189232600	98200	98200	98200	98200	0
86	20240911	172300	3189232600	98200	98200	98200	98200	0
87	20240911	172200	3189232600	98200	98200	98200	98200	0
88	20240911	172100	3189232600	98200	98200	98200	98200	0
89	20240911	172000	3189232600	98200	98200	98200	98200	0
90	20240911	171900	3189232600	98200	98200	98200	98200	0
91	20240911	171800	3189232600	98200	98200	98200	98200	0
92	20240911	171700	3189232600	98200	98200	98200	98200	537
93	20240911	171600	3189232600	98200	98200	98200	98200	0
94	20240911	171500	3189232600	98200	98200	98200	98200	0
95	20240911	171400	3189232600	98200	98200	98200	98200	0
96	20240911	171300	3189232600	98200	98200	98200	98200	0
97	20240911	171200	3189232600	98200	98200	98200	98200	0
98	20240911	171100	3189232600	98200	98200	98200	98200	0
99	20240911	171000	3189232600	98200	98200	98200	98200	0
100	20240911	170900	3189232600	98200	98200	98200	98200	0
101	20240911	170800	3189232600	98200	98200	98200	98200	0
102	20240911	170700	3189232600	98200	98200	98200	98200	0
103	20240911	170600	3189232600	98200	98200	98200	98200	0
104	20240911	170500	3189232600	98200	98200	98200	98200	0
105	20240911	170400	3189232600	98200	98200	98200	98200	0
106	20240911	170300	3189232600	98200	98200	98200	98200	0
107	20240911	170200	3189232600	98200	98200	98200	98200	0
108	20240911	170100	3189232600	98200	98200	98200	98200	0
109	20240911	170000	3189232600	98200	98200	98200	98200	0
110	20240911	165900	3189232600	98200	98200	98200	98200	0
111	20240911	165800	3189232600	98200	98200	98200	98200	0
112	20240911	165700	3189232600	98200	98200	98200	98200	0
113	20240911	165600	3189232600	98200	98200	98200	98200	0
114	20240911	165500	3189232600	98200	98200	98200	98200	0
115	20240911	165400	3189232600	98200	98200	98200	98200	0
116	20240911	165300	3189232600	98200	98200	98200	98200	0
117	20240911	165200	3189232600	98200	98200	98200	98200	0
118	20240911	165100	3189232600	98200	98200	98200	98200	0
119	20240911	165000	3189232600	98200	98200	98200	98200	0
120	20240911	164900	3189232600	98200	98200	98200	98200	0
121	20240911	164800	3189232600	98200	98200	98200	98200	0
122	20240911	164700	3189232600	98200	98200	98200	98200	537
123	20240911	164600	3189232600	98200	98200	98200	98200	0
124	20240911	164500	3189232600	98200	98200	98200	98200	0
125	20240911	164400	3189232600	98200	98200	98200	98200	0
126	20240911	164300	3189232600	98200	98200	98200	98200	0
127	20240911	164200	3189232600	98200	98200	98200	98200	0
128	20240911	164100	3189232600	98200	98200	98200	98200	0
129	20240911	164000	3189232600	98200	98200	98200	98200	0
130	20240911	163900	3189232600	98200	98200	98200	98200	0
131	20240911	163800	3189232600	98200	98200	98200	98200	0
132	20240911	163700	3189232600	98200	98200	98200	98200	0
133	20240911	163600	3189232600	98200	98200	98200	98200	0
134	20240911	163500	3189232600	98200	98200	98200	98200	0
135	20240911	163400	3189232600	98200	98200	98200	98200	0
136	20240911	163300	3189232600	98200	98200	98200	98200	0
137	20240911	163200	3189232600	98200	98200	98200	98200	0
138	20240911	163100	3189232600	98200	98200	98200	98200	0
139	20240911	163000	3189232600	98200	98200	98200	98200	0
140	20240911	162900	3189232600	98200	98200	98200	98200	0
141	20240911	162800	3189232600	98200	98200	98200	98200	0
142	20240911	162700	3189232600	98200	98200	98200	98200	0
143	20240911	162600	3189232600	98200	98200	98200	98200	0
144	20240911	162500	3189232600	98200	98200	98200	98200	0
145	20240911	162400	3189232600	98200	98200	98200	98200	0
146	20240911	162300	3189232600	98200	98200	98200	98200	0
147	20240911	162200	3189232600	98200	98200	98200	98200	0
148	20240911	162100	3189232600	98200	98200	98200	98200	0
149	20240911	162000	3189232600	98200	98200	98200	98200	0
150	20240911	161900	3189232600	98200	98200	98200	98200	0
151	20240911	161800	3189232600	98200	98200	98200	98200	0
152	20240911	161700	3189232600	98200	98200	98200	98200	537
153	20240911	161600	3189232600	98200	98200	98200	98200	0
154	20240911	161500	3189232600	98200	98200	98200	98200	0
155	20240911	161400	3189232600	98200	98200	98200	98200	0
156	20240911	161300	3189232600	98200	98200	98200	98200	0
157	20240911	161200	3189232600	98200	98200	98200	98200	0
158	20240911	161100	3189232600	98200	98200	98200	98200	0
159	20240911	161000	3189232600	98200	98200	98200	98200	0
160	20240911	160900	3189232600	98200	98200	98200	98200	0
161	20240911	160800	3189232600	98200	98200	98200	98200	0
162	20240911	160700	3189232600	98200	98200	98200	98200	0
163	20240911	160600	3189232600	98200	98200	98200	98200	0
164	20240911	160500	3189232600	98200	98200	98200	98200	0
165	20240911	160400	3189232600	98200	98200	98200	98200	0
166	20240911	160300	3189232600	98200	98200	98200	98200	0
167	20240911	160200	3189232600	98200	98200	98200	98200	0
168	20240911	160100	3189232600	98200	98200	98200	98200	0
169	20240911	160000	3189232600	98200	98200	98200	98200	0
170	20240911	155900	3189232600	98200	98200	98200	98200	0
171	20240911	155800	3189232600	98200	98200	98200	98200	0
172	20240911	155700	3189232600	98200	98200	98200	98200	0
173	20240911	155600	3189232600	98200	98200	98200	98200	0
174	20240911	155500	3189232600	98200	98200	98200	98200	0
175	20240911	155400	3189232600	98200	98200	98200	98200	0
176	20240911	155300	3189232600	98200	98200	98200	98200	0
177	20240911	155200	3189232600	98200	98200	98200	98200	0
178	20240911	155100	3189232600	98200	98200	98200	98200	0
179	20240911	155000	3189232600	98200	98200	98200	98200	0
180	20240911	154900	3189232600	98200	98200	98200	98200	0
181	20240911	154800	3189232600	98200	98200	98200	98200	0
182	20240911	154700	3189232600	98200	98200	98200	98200	537
183	20240911	154600	3189232600	98200	98200	98200	98200	0
184	20240911	154500	3189232600	98200	98200	98200	98200	0
185	20240911	154400	3189232600	98200	98200	98200	98200	0
186	20240911	154300	3189232600	98200	98200	98200	98200	0
187	20240911	154200	3189232600	98200	98200	98200	98200	0
188	20240911	154100	3189232600	98200	98200	98200	98200	0
189	20240911	154000	3189232600	98200	98200	98200	98200	0
190	20240911	153900	3189232600	98200	98200	98200	98200	0
191	20240911	153800	3189232600	98200	98200	98200	98200	0
192	20240911	153700	3189232600	98200	98200	98200	98200	0
193	20240911	153600	3189232600	98200	98200	98200	98200	0
194	20240911	153500	3189232600	98200	98200	98200	98200	0
195	20240911	153400	3189232600	98200	98200	98200	98200	0
196	20240911	153300	3189232600	98200	98200	98200	98200	0
197	20240911	153200	3189232600	98200	98200	98200	98200	0
198	20240911	153100	3189232600	98200	98200	98200	98200	0
199	20240911	153000	3189232600	98200	98200	98200	98200	537
200	20240911	152900	3136499200	98000	98000	98000	98000	0
201	20240911	152800	3136499200	98000	98000	98000	98000	0
202	20240911	152700	3136499200	98000	98000	98000	98000	0
203	20240911	152600	3136499200	98000	98000	98000	98000	0
204	20240911	152500	3136499200	98000	98000	98000	98000	0
205	20240911	152400	3136499200	98000	98000	98000	98000	0
206	20240911	152300	3136499200	98000	98000	98000	98000	0
207	20240911	152200	3136499200	98000	98000	98000	98000	0
208	20240911	152100	3136499200	98000	98000	98000	98000	0
209	20240911	152000	3136499200	98000	98000	98000	98000	0
210	20240911	151900	3136499200	98000	98000	98200	98000	79
211	20240911	151800	3128749600	98000	98200	98200	98000	14
212	20240911	151700	3127376800	98200	98100	98200	98100	28
213	20240911	151600	3124629900	98100	98100	98100	98100	21
214	20240911	151500	3122569800	98100	98000	98100	98000	39
215	20240911	151400	3118745600	98000	98100	98100	98000	126
216	20240911	151300	3106391300	98100	98000	98100	97900	62
217	20240911	151200	3100315500	98000	97900	98000	97900	12
218	20240911	151100	3099139700	98000	98000	98000	98000	67
219	20240911	151000	3092573700	97900	98000	98000	97800	59
220	20240911	150900	3086798600	98100	97900	98100	97900	27
221	20240911	150800	3084153800	97800	98000	98000	97800	19
222	20240911	150700	3082294700	97800	97800	97900	97800	72
223	20240911	150600	3075247700	98000	97700	98000	97700	55
224	20240911	150500	3069869000	97800	97900	97900	97700	75
225	20240911	150400	3062534400	97900	97800	97900	97800	13
226	20240911	150300	3061262800	97900	98000	98000	97800	92
227	20240911	150200	3052259100	98100	98000	98100	98000	63
228	20240911	150100	3046084600	98200	98200	98200	98000	18
229	20240911	150000	3044319500	98000	98100	98200	97900	97
230	20240911	145900	3034812200	98000	97900	98000	97800	92
231	20240911	145800	3025803700	97900	97800	97900	97800	59
232	20240911	145700	3020028300	97900	97800	97900	97600	124
233	20240911	145600	3007903100	97700	97600	97900	97600	45
234	20240911	145500	3003508500	97500	97700	97700	97300	282
235	20240911	145400	2976012200	97700	97700	97800	97700	45
236	20240911	145300	2971615200	97800	98100	98100	97800	222
237	20240911	145200	2949861100	98300	98400	98400	98100	123
238	20240911	145100	2937787500	98300	98300	98300	98200	147
239	20240911	145000	2923345200	98400	98200	98400	98200	91
240	20240911	144900	2914401900	98200	98200	98300	98200	33
241	20240911	144800	2911161100	97900	98300	98300	97900	94
242	20240911	144700	2901944900	98300	98200	98300	98200	80
243	20240911	144600	2894086100	98100	98100	98200	98100	64
244	20240911	144500	2887804400	98200	98200	98200	98100	123
245	20240911	144400	2875731700	98100	98100	98200	98100	158
246	20240911	144300	2860224600	98000	98200	98200	98000	39
247	20240911	144200	2856397000	98200	98100	98200	98000	126
248	20240911	144100	2844030800	98100	98100	98100	98000	65
249	20240911	144000	2837654800	98000	98000	98200	98000	107
250	20240911	143900	2827162300	97900	98100	98100	97900	70
251	20240911	143800	2820298700	98000	97900	98000	97900	90
252	20240911	143700	2811479100	97800	98000	98000	97800	18
253	20240911	143600	2809717600	98000	97900	98100	97800	137
254	20240911	143500	2796292000	98000	97900	98000	97800	117
255	20240911	143400	2784833100	97800	97900	98000	97800	82
256	20240911	143300	2776805000	97900	97800	98000	97700	83
257	20240911	143200	2768683200	97800	97700	97900	97700	89
258	20240911	143100	2759975300	97800	97800	97900	97800	76
259	20240911	143000	2752541000	97800	97800	97800	97700	144
260	20240911	142900	2738461200	97900	97900	98000	97800	143
261	20240911	142800	2724456300	98000	98200	98200	98000	183
262	20240911	142700	2706508500	98200	98400	98400	98200	139
263	20240911	142600	2692841900	98300	98400	98400	98200	79
264	20240911	142500	2685073100	98300	98300	98400	98200	91
265	20240911	142400	2676125000	98400	98400	98400	98300	119
266	20240911	142300	2664419800	98300	98300	98400	98300	88
267	20240911	142200	2655765200	98300	98200	98300	98200	61
268	20240911	142100	2649770800	98300	98500	98500	98200	145
269	20240911	142000	2635499400	98400	98600	98600	98400	48
270	20240911	141900	2630773700	98600	98600	98600	98300	100
271	20240911	141800	2620930400	98600	98600	98700	98500	175
272	20240911	141700	2603670400	98600	98700	98700	98600	66
273	20240911	141600	2597157000	98700	98800	98900	98700	151
274	20240911	141500	2582240700	98900	98700	98900	98700	70
275	20240911	141400	2575320700	98800	98700	98800	98700	57
276	20240911	141300	2569691300	98700	98800	98800	98600	108
277	20240911	141200	2559028700	98700	98800	98800	98700	78
278	20240911	141100	2551322700	98700	98800	98800	98600	61
279	20240911	141000	2545299600	98700	98800	98800	98600	85
280	20240911	140900	2536907100	98800	98700	98800	98700	84
281	20240911	140800	2528611200	98700	98700	98800	98600	92
282	20240911	140700	2519530900	98700	98700	98700	98500	69
283	20240911	140600	2512724600	98700	98700	98800	98700	95
284	20240911	140500	2503341900	98700	98600	98800	98500	123
285	20240911	140400	2491208700	98500	98600	98600	98400	124
286	20240911	140300	2478995600	98700	98800	98900	98700	104
287	20240911	140200	2468725800	98800	98500	98800	98400	48
288	20240911	140100	2463992300	98500	98600	98700	98500	134
289	20240911	140000	2450782100	98700	98800	98800	98700	103
290	20240911	135900	2440615700	98800	98900	99000	98800	115
291	20240911	135800	2429245900	98900	98800	98900	98800	47
292	20240911	135700	2424599800	98900	99000	99000	98700	62
293	20240911	135600	2418470000	99000	98900	99000	98900	69
294	20240911	135500	2411641300	98900	98800	98900	98600	187
295	20240911	135400	2393166100	98900	98800	98900	98800	52
296	20240911	135300	2388026400	98800	98700	98900	98700	87
297	20240911	135200	2379432200	98700	98800	98900	98700	101
298	20240911	135100	2369451100	98700	98900	98900	98700	51
299	20240911	135000	2364415600	99000	99000	99000	98900	121
300	20240911	134900	2352440900	98900	98800	98900	98800	201
301	20240911	134800	2332565700	98900	98900	98900	98700	127
302	20240911	134700	2320011700	98800	98800	98900	98700	65
303	20240911	134600	2313590900	98800	98700	98800	98600	140
304	20240911	134500	2299769300	98700	98700	98700	98400	23
305	20240911	134400	2297500600	98800	98500	98800	98500	135
306	20240911	134300	2284172200	98700	98500	98700	98500	146
307	20240911	134200	2269771400	98400	98700	98700	98400	159
308	20240911	134100	2254088500	98600	98700	98700	98600	29
309	20240911	134000	2251227100	98700	98800	98800	98700	103
310	20240911	133900	2241056500	98800	98600	98800	98600	118
311	20240911	133800	2229407200	98700	98700	98700	98600	82
312	20240911	133700	2221319800	98600	98700	98800	98500	104
313	20240911	133600	2211060700	98600	98700	98800	98600	80
314	20240911	133500	2203164100	98700	98700	98800	98700	87
315	20240911	133400	2194573100	98800	98700	98800	98600	84
316	20240911	133300	2186285700	98800	98700	98900	98600	125
317	20240911	133200	2173938600	98700	98700	98800	98700	65
318	20240911	133100	2167520600	98800	98700	98900	98700	113
319	20240911	133000	2156356500	98800	98600	98800	98600	66
320	20240911	132900	2149840900	98700	98900	99000	98700	174
321	20240911	132800	2132644200	98900	98800	98900	98700	38
322	20240911	132700	2128889700	98900	98700	98900	98700	147
323	20240911	132600	2114358600	98800	98600	98900	98600	126
324	20240911	132500	2101912800	98600	98600	98800	98600	53
325	20240911	132400	2096678500	98600	98600	98600	98500	75
326	20240911	132300	2089284000	98600	98600	98600	98500	136
327	20240911	132200	2075882100	98600	98700	98700	98500	77
328	20240911	132100	2068290200	98800	98800	98900	98700	121
329	20240911	132000	2056336000	98800	98900	99000	98800	169
330	20240911	131900	2039617300	99000	98700	99000	98500	729
331	20240911	131800	1967584500	98700	98600	98800	98600	241
332	20240911	131700	1943795400	98600	98700	98700	98500	261
333	20240911	131600	1918063900	98700	98500	98800	98500	567
334	20240911	131500	1862158700	98400	98000	98400	98000	410
335	20240911	131400	1821878500	98100	98000	98200	97900	159
336	20240911	131300	1806278100	98000	97900	98200	97900	130
337	20240911	131200	1793521100	98000	98100	98100	97900	214
338	20240911	131100	1772549200	98200	98300	98300	98100	223
339	20240911	131000	1750647000	98200	98200	98400	98200	118
340	20240911	130900	1739049100	98300	97700	98300	97700	870
341	20240911	130800	1653849800	97700	97400	97900	97300	603
342	20240911	130700	1595010000	97400	97500	97500	97400	270
343	20240911	130600	1568697200	97500	97700	97700	97400	148
344	20240911	130500	1554275700	97600	97400	97600	97400	88
345	20240911	130400	1545694200	97300	97100	97400	97100	220
346	20240911	130300	1524285000	97100	97000	97200	96800	117
347	20240911	130200	1512927500	97200	97000	97300	96600	106
348	20240911	130100	1502652500	96400	96700	97100	96400	602
349	20240911	130000	1444321400	96700	96600	96700	96400	71
350	20240911	125900	1437467700	96700	95700	96700	95700	942
351	20240911	125800	1346812000	95700	95700	95700	95600	8
352	20240911	125700	1346046500	95700	95900	95900	95700	70
353	20240911	125600	1339336400	95800	96000	96000	95800	9
354	20240911	125500	1338473400	95700	95900	96000	95500	164
355	20240911	125400	1322769100	95900	96000	96000	95900	61
356	20240911	125300	1316913400	96000	96000	96000	95900	15
357	20240911	125200	1315474700	96000	95800	96000	95800	19
358	20240911	125100	1313652900	95600	95800	95800	95600	24
359	20240911	125000	1311356300	95700	96000	96000	95700	43
360	20240911	124900	1307229200	96000	95800	96100	95600	568
361	20240911	124800	1252735100	95700	95700	95800	95400	264
362	20240911	124700	1227486600	95700	95800	95900	95400	173
363	20240911	124600	1210936700	95700	95700	96000	95700	35
364	20240911	124500	1207584200	95700	96100	96300	95700	171
365	20240911	124400	1191157600	96300	96200	96300	96100	92
366	20240911	124300	1182309600	96100	96300	96300	96000	175
367	20240911	124200	1165480900	96300	95500	96400	95500	1145
368	20240911	124100	1055536200	95900	95300	95900	95300	802
369	20240911	124000	978787000	95300	95300	95300	95200	163
370	20240911	123900	963254600	94900	95100	95200	94900	268
371	20240911	123800	937771500	95000	95000	95200	95000	80
372	20240911	123700	930167500	95000	95000	95000	94900	7
373	20240911	123600	929502800	95100	95200	95200	95000	92
374	20240911	123500	920753100	95000	95200	95200	94800	92
375	20240911	123400	912018800	95000	95000	95200	94800	69
376	20240911	123300	905472000	94900	95000	95100	94700	248
377	20240911	123200	881924300	95100	94700	95100	94700	43
378	20240911	123100	877842200	94700	95000	95000	94600	114
379	20240911	123000	867026100	94900	94800	95000	94800	166
380	20240911	122900	851268800	94800	94700	94800	94700	47
381	20240911	122800	846813900	94800	94300	94800	94300	86
382	20240911	122700	838672800	94500	94300	94700	94300	104
383	20240911	122600	828843300	94400	94300	94400	94300	19
384	20240911	122500	827050500	94300	94300	94400	94200	91
385	20240911	122400	818471400	94200	94000	94500	94000	134
386	20240911	122300	805860000	94000	93400	94000	93300	281
387	20240911	122200	779510700	93400	93500	93500	93300	67
388	20240911	122100	773253200	93400	93300	93400	93300	70
389	20240911	122000	766720600	93200	93300	93300	93200	17
390	20240911	121900	765134800	93200	93400	93400	93200	7
391	20240911	121800	764481800	93400	92800	93400	92800	229
392	20240911	121700	743139200	92800	92700	92800	92700	8
393	20240911	121600	742397500	92700	92800	92800	92700	7
394	20240911	121500	741748500	92800	92700	92800	92700	5
395	20240911	121400	741284900	92800	92800	92800	92700	11
396	20240911	121300	740264400	93000	92700	93000	92700	78
397	20240911	121200	733019700	92700	92700	92700	92700	5
398	20240911	121100	732556200	92700	92600	92700	92600	11
399	20240911	121000	731536900	92700	92600	92700	92600	8
400	20240911	120900	730796000	92500	92500	92500	92500	3
401	20240911	120800	730518500	92500	92500	92700	92500	122
402	20240911	120700	719230100	92500	92700	92700	92500	4
403	20240911	120600	718859900	92600	92500	92600	92500	9
404	20240911	120500	718027200	92500	92700	92700	92500	4
405	20240911	120400	717657000	92700	92500	92700	92500	47
406	20240911	120300	713301200	92700	92700	92800	92700	15
407	20240911	120200	711910400	92800	92800	92900	92700	8
408	20240911	120100	711168300	92800	92700	92800	92700	4
409	20240911	120000	710797400	92900	92900	92900	92700	8
410	20240911	115900	710055000	92900	92600	92900	92600	18
411	20240911	115800	708387300	92600	92800	92800	92600	29
412	20240911	115700	705696900	92800	92700	92800	92700	8
413	20240911	115600	704955100	92800	92600	92800	92600	7
414	20240911	115500	704306300	92600	92600	92600	92600	3
415	20240911	115400	704028500	92600	92600	92600	92600	3
416	20240911	115300	703750700	92800	92600	92800	92600	7
417	20240911	115200	703101900	92600	92900	92900	92600	10
418	20240911	115100	702173800	92500	92500	92500	92500	4
419	20240911	115000	701803800	92700	92800	92800	92500	44
420	20240911	114900	697722800	92700	92700	92700	92700	5
421	20240911	114800	697259300	92500	92700	92700	92500	4
422	20240911	114700	696889100	92800	92800	92800	92800	6
423	20240911	114600	696332300	92800	92700	92800	92500	6
424	20240911	114500	695776600	92600	92700	92800	92600	57
425	20240911	114400	690497600	92700	92700	92800	92700	5
426	20240911	114300	690034000	92700	92800	92800	92700	9
427	20240911	114200	689199500	92800	92700	92800	92700	4
428	20240911	114100	688828600	92700	92700	92700	92700	6
429	20240911	114000	688272400	92800	92700	92800	92700	6
430	20240911	113900	687715900	92700	92700	92700	92700	3
431	20240911	113800	687437800	92800	92800	92800	92800	3
432	20240911	113700	687159400	92800	93000	93000	92800	13
433	20240911	113600	685951700	92900	92800	92900	92800	23
434	20240911	113500	683815400	92800	92800	92800	92800	5
435	20240911	113400	683351400	92800	92900	92900	92800	5
436	20240911	113300	682887300	92800	92600	92800	92500	133
437	20240911	113200	670557000	92500	92500	92500	92500	16
438	20240911	113100	669077000	92600	92500	92600	92500	17
439	20240911	113000	667504200	92500	92600	92600	92500	10
440	20240911	112900	666578500	92600	92800	92800	92600	50
441	20240911	112800	661947100	92800	92700	92800	92600	22
442	20240911	112700	659908200	92700	92600	92700	92600	4
443	20240911	112600	659537700	92600	92600	92600	92600	5
444	20240911	112500	659074700	92800	92700	92900	92700	221
445	20240911	112400	638564100	92800	92800	92800	92800	5
446	20240911	112300	638100100	92700	92900	92900	92700	8
447	20240911	112200	637358300	92900	92600	92900	92600	110
448	20240911	112100	627150200	92700	92700	92700	92700	4
449	20240911	112000	626779400	92700	92600	92700	92600	237
450	20240911	111900	604823300	92600	92300	92600	92300	103
451	20240911	111800	595298600	92300	92300	92300	92300	53
452	20240911	111700	590406700	92300	92200	92300	92200	8
453	20240911	111600	589669000	92200	92300	92300	92200	13
454	20240911	111500	588469400	92300	92300	92300	92000	12
455	20240911	111400	587363200	92300	92000	92300	92000	115
456	20240911	111300	576755000	91800	92200	92200	91800	11
457	20240911	111200	575742400	92200	91800	92200	91800	61
458	20240911	111100	570125000	91900	91800	91900	91800	25
459	20240911	111000	567828700	92100	91900	92100	91800	637
460	20240911	110900	509270000	91800	91600	91800	91600	31
461	20240911	110800	506425100	91700	91700	91700	91700	11
462	20240911	110700	505416400	91600	91600	91600	91600	4
463	20240911	110600	505050000	91600	91700	91800	91600	7
464	20240911	110500	504408400	91600	91600	91600	91600	3
465	20240911	110400	504133600	91600	91700	91700	91600	7
466	20240911	110300	503492100	91800	91800	91800	91600	63
467	20240911	110200	497715500	91600	91700	91900	91600	14
468	20240911	110100	496431500	91600	91700	91900	91600	44
469	20240911	110000	492392900	91700	91600	91700	91500	29
470	20240911	105900	489735700	91500	91500	91500	91500	66
471	20240911	105800	483696700	91700	91500	91700	91500	9
472	20240911	105700	482872000	91600	91600	91600	91500	19
473	20240911	105600	481133300	91600	91500	91600	91500	25
474	20240911	105500	478845300	91500	91700	91700	91500	23
475	20240911	105400	476738400	91700	91600	91700	91600	142
476	20240911	105300	463731000	91600	91700	91700	91600	31
477	20240911	105200	460890300	91600	91800	91800	91600	11
478	20240911	105100	459882500	91900	91600	91900	91600	19
479	20240911	105000	458141400	91600	91700	91700	91600	11
480	20240911	104900	457133700	91700	91700	91700	91700	10
481	20240911	104800	456216700	91700	91800	91800	91700	23
482	20240911	104700	454106600	91800	91700	91800	91700	44
483	20240911	104600	450070600	91700	91700	91700	91700	18
484	20240911	104500	448420000	91900	91900	92000	91700	130
485	20240911	104400	436472600	91900	91600	91900	91600	67
486	20240911	104300	430323800	91700	91600	91700	91600	36
487	20240911	104200	427024700	91600	91600	91600	91500	14
488	20240911	104100	425743300	91700	91600	91700	91600	20
489	20240911	104000	423911000	91500	91600	91700	91500	60
490	20240911	103900	418415600	91600	91500	91600	91500	42
491	20240911	103800	414569800	91600	91600	91600	91500	14
492	20240911	103700	413288400	91500	91600	91600	91500	130
493	20240911	103600	401390800	91600	91600	91600	91500	15
494	20240911	103500	400017900	91600	91600	91600	91500	64
495	20240911	103400	394157700	91600	91700	91700	91600	16
496	20240911	103300	392692000	91700	91800	91800	91600	309
497	20240911	103200	364359900	91800	91800	91800	91800	20
498	20240911	103100	362523900	91900	91900	91900	91800	70
499	20240911	103000	356096400	92000	91800	92000	91800	18
500	20240911	102900	354443100	91800	91800	91800	91800	12
501	20240911	102800	353341500	91800	91800	91800	91800	10
502	20240911	102700	352423500	91900	91900	92000	91900	106
503	20240911	102600	342681900	91900	91900	92000	91900	13
504	20240911	102500	341487100	91900	92000	92000	91900	13
505	20240911	102400	340292100	91900	92000	92000	91900	25
506	20240911	102300	337994100	91900	91900	91900	91900	10
507	20240911	102200	337075100	92000	91900	92000	91900	24
508	20240911	102100	334869300	91900	92000	92000	91900	12
509	20240911	102000	333766400	91900	91900	91900	91900	14
510	20240911	101900	332479800	91900	91900	91900	91900	20
511	20240911	101800	330641800	92000	92000	92000	91900	34
512	20240911	101700	327514900	92000	92100	92100	92000	14
513	20240911	101600	326226800	92100	92100	92100	92100	16
514	20240911	101500	324753200	92100	92200	92200	92100	61
515	20240911	101400	319132700	92100	92100	92100	92100	21
516	20240911	101300	317198600	92200	92000	92200	91900	70
517	20240911	101200	310756000	92000	92000	92000	92000	1
518	20240911	101100	310664000	91900	92100	92100	91900	25
519	20240911	101000	308366000	92100	92200	92200	92100	245
520	20240911	100900	285800100	92100	92100	92100	92100	12
521	20240911	100800	284694900	92100	92000	92200	92000	49
522	20240911	100700	280182700	92100	91900	92100	91900	20
523	20240911	100600	278344500	92000	91900	92000	91900	16
524	20240911	100500	276873600	92000	91900	92000	91900	11
525	20240911	100400	275862600	91900	91900	91900	91900	22
526	20240911	100300	273840800	91900	91900	91900	91800	30
527	20240911	100200	271084800	91900	92000	92000	91900	44
528	20240911	100100	267040100	92100	92000	92100	91900	23
529	20240911	100000	264923400	92000	92100	92100	92000	14
530	20240911	095900	263635200	92000	91900	92000	91900	35
531	20240911	095800	260417600	92000	91900	92000	91900	44
532	20240911	095700	256371600	91900	92000	92100	91900	27
533	20240911	095600	253890000	91900	91800	91900	91800	25
534	20240911	095500	251592700	91900	91800	91900	91800	42
535	20240911	095400	247733900	91800	91800	91800	91800	51
536	20240911	095300	243052100	91900	91800	91900	91800	50
537	20240911	095200	238462000	91800	91800	91800	91800	17
538	20240911	095100	236901400	91900	91800	91900	91800	7
539	20240911	095000	236258500	91800	91900	91900	91800	42
540	20240911	094900	232400900	92000	92100	92100	92000	146
541	20240911	094800	218967900	92200	92100	92200	92100	37
542	20240911	094700	215560100	92100	92100	92100	92100	23
543	20240911	094600	213441800	92200	92300	92300	92200	6
544	20240911	094500	212888500	92200	92100	92200	92100	100
545	20240911	094400	203670100	92200	92200	92200	92200	12
546	20240911	094300	202563700	92200	92200	92200	92200	2
547	20240911	094200	202379300	92100	92100	92100	92100	16
548	20240911	094100	200905700	92100	92100	92100	92100	6
549	20240911	094000	200353100	92100	92200	92200	92100	33
550	20240911	093900	197313600	92300	92400	92400	92300	232
551	20240911	093800	175888900	92500	92500	92500	92500	1
552	20240911	093700	175796400	92600	92600	92600	92600	2
553	20240911	093600	175611200	92500	92500	92500	92500	14
554	20240911	093500	174316200	92500	92500	92600	92500	8
555	20240911	093400	173575900	92500	92500	92500	92500	60
556	20240911	093300	168025900	92500	92500	92500	92500	16
557	20240911	093200	166545900	92500	92500	92500	92500	166
558	20240911	093100	151190900	92500	92400	92500	92400	5
559	20240911	093000	150728700	92500	92500	92500	92500	2
560	20240911	092900	150543700	92500	92500	92500	92500	1
561	20240911	092800	150451200	92500	92500	92500	92500	4
562	20240911	092700	150081200	92500	92600	92600	92500	6
563	20240911	092600	149526100	92500	92500	92500	92500	37
564	20240911	092500	146103600	92500	92500	92500	92500	7
565	20240911	092400	145456100	92500	92500	92500	92500	28
566	20240911	092300	142866100	92500	92400	92500	92400	26
567	20240911	092200	140461600	92400	92400	92400	92400	7
568	20240911	092100	139814800	92500	92400	92500	92400	13
569	20240911	092000	138613500	92200	92100	92200	92100	121
570	20240911	091900	127457800	91800	92200	92300	91800	204
571	20240911	091800	108714100	92100	92100	92100	92100	0
572	20240911	091700	108714100	92100	92100	92100	92100	10
573	20240911	091600	107793100	92100	92400	92500	92100	19
574	20240911	091500	106041000	92100	92400	92500	92100	144
575	20240911	091400	92748600	92300	92500	92500	92300	17
576	20240911	091300	91178500	92500	92500	92500	92400	16
577	20240911	091200	89699200	92300	92300	92300	92300	2
578	20240911	091100	89514600	92300	92500	92600	92300	14
579	20240911	091000	88221100	92100	92100	92100	92100	4
580	20240911	090900	87852700	92600	92500	92600	92100	20
581	20240911	090800	86002000	92600	92000	92600	92000	170
582	20240911	090700	70268200	92200	92300	92300	91900	27
583	20240911	090600	67781200	92200	92300	92300	92200	8
584	20240911	090500	67043300	92600	92600	92600	92500	154
585	20240911	090400	52783100	92600	92200	92600	92200	133
586	20240911	090300	40480800	92200	92300	92300	92200	38
587	20240911	090200	36975900	92200	91800	92400	91800	176
588	20240911	090100	20767400	91400	91600	91600	91400	15
589	20240911	090000	19395400	91400	91500	91500	91400	212