KissMeData/007340/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	184800	2422118200	91800	91800	91800	91800	370
3	20240911	184700	2422118200	91800	91800	91800	91800	0
4	20240911	184600	2422118200	91800	91800	91800	91800	0
5	20240911	184500	2422118200	91800	91800	91800	91800	0
6	20240911	184400	2422118200	91800	91800	91800	91800	0
7	20240911	184300	2422118200	91800	91800	91800	91800	0
8	20240911	184200	2422118200	91800	91800	91800	91800	0
9	20240911	184100	2422118200	91800	91800	91800	91800	0
10	20240911	184000	2422118200	91800	91800	91800	91800	0
11	20240911	183900	2422118200	91800	91800	91800	91800	0
12	20240911	183800	2422118200	91800	91800	91800	91800	0
13	20240911	183700	2422118200	91800	91800	91800	91800	0
14	20240911	183600	2422118200	91800	91800	91800	91800	0
15	20240911	183500	2422118200	91800	91800	91800	91800	0
16	20240911	183400	2422118200	91800	91800	91800	91800	0
17	20240911	183300	2422118200	91800	91800	91800	91800	0
18	20240911	183200	2422118200	91800	91800	91800	91800	0
19	20240911	183100	2422118200	91800	91800	91800	91800	0
20	20240911	183000	2422118200	91800	91800	91800	91800	0
21	20240911	182900	2422118200	91800	91800	91800	91800	0
22	20240911	182800	2422118200	91800	91800	91800	91800	0
23	20240911	182700	2422118200	91800	91800	91800	91800	0
24	20240911	182600	2422118200	91800	91800	91800	91800	0
25	20240911	182500	2422118200	91800	91800	91800	91800	0
26	20240911	182400	2422118200	91800	91800	91800	91800	0
27	20240911	182300	2422118200	91800	91800	91800	91800	0
28	20240911	182200	2422118200	91800	91800	91800	91800	0
29	20240911	182100	2422118200	91800	91800	91800	91800	0
30	20240911	182000	2422118200	91800	91800	91800	91800	0
31	20240911	181900	2422118200	91800	91800	91800	91800	0
32	20240911	181800	2422118200	91800	91800	91800	91800	370
33	20240911	181700	2422118200	91800	91800	91800	91800	0
34	20240911	181600	2422118200	91800	91800	91800	91800	0
35	20240911	181500	2422118200	91800	91800	91800	91800	0
36	20240911	181400	2422118200	91800	91800	91800	91800	0
37	20240911	181300	2422118200	91800	91800	91800	91800	0
38	20240911	181200	2422118200	91800	91800	91800	91800	0
39	20240911	181100	2422118200	91800	91800	91800	91800	0
40	20240911	181000	2422118200	91800	91800	91800	91800	0
41	20240911	180900	2422118200	91800	91800	91800	91800	0
42	20240911	180800	2422118200	91800	91800	91800	91800	0
43	20240911	180700	2422118200	91800	91800	91800	91800	0
44	20240911	180600	2422118200	91800	91800	91800	91800	0
45	20240911	180500	2422118200	91800	91800	91800	91800	0
46	20240911	180400	2422118200	91800	91800	91800	91800	0
47	20240911	180300	2422118200	91800	91800	91800	91800	0
48	20240911	180200	2422118200	91800	91800	91800	91800	0
49	20240911	180100	2422118200	91800	91800	91800	91800	0
50	20240911	180000	2422118200	91800	91800	91800	91800	0
51	20240911	175900	2422118200	91800	91800	91800	91800	0
52	20240911	175800	2422118200	91800	91800	91800	91800	0
53	20240911	175700	2422118200	91800	91800	91800	91800	0
54	20240911	175600	2422118200	91800	91800	91800	91800	0
55	20240911	175500	2422118200	91800	91800	91800	91800	0
56	20240911	175400	2422118200	91800	91800	91800	91800	0
57	20240911	175300	2422118200	91800	91800	91800	91800	0
58	20240911	175200	2422118200	91800	91800	91800	91800	0
59	20240911	175100	2422118200	91800	91800	91800	91800	0
60	20240911	175000	2422118200	91800	91800	91800	91800	0
61	20240911	174900	2422118200	91800	91800	91800	91800	0
62	20240911	174800	2422118200	91800	91800	91800	91800	370
63	20240911	174700	2422118200	91800	91800	91800	91800	0
64	20240911	174600	2422118200	91800	91800	91800	91800	0
65	20240911	174500	2422118200	91800	91800	91800	91800	0
66	20240911	174400	2422118200	91800	91800	91800	91800	0
67	20240911	174300	2422118200	91800	91800	91800	91800	0
68	20240911	174200	2422118200	91800	91800	91800	91800	0
69	20240911	174100	2422118200	91800	91800	91800	91800	0
70	20240911	174000	2422118200	91800	91800	91800	91800	0
71	20240911	173900	2422118200	91800	91800	91800	91800	0
72	20240911	173800	2422118200	91800	91800	91800	91800	0
73	20240911	173700	2422118200	91800	91800	91800	91800	0
74	20240911	173600	2422118200	91800	91800	91800	91800	0
75	20240911	173500	2422118200	91800	91800	91800	91800	0
76	20240911	173400	2422118200	91800	91800	91800	91800	0
77	20240911	173300	2422118200	91800	91800	91800	91800	0
78	20240911	173200	2422118200	91800	91800	91800	91800	0
79	20240911	173100	2422118200	91800	91800	91800	91800	0
80	20240911	173000	2422118200	91800	91800	91800	91800	0
81	20240911	172900	2422118200	91800	91800	91800	91800	0
82	20240911	172800	2422118200	91800	91800	91800	91800	0
83	20240911	172700	2422118200	91800	91800	91800	91800	0
84	20240911	172600	2422118200	91800	91800	91800	91800	0
85	20240911	172500	2422118200	91800	91800	91800	91800	0
86	20240911	172400	2422118200	91800	91800	91800	91800	0
87	20240911	172300	2422118200	91800	91800	91800	91800	0
88	20240911	172200	2422118200	91800	91800	91800	91800	0
89	20240911	172100	2422118200	91800	91800	91800	91800	0
90	20240911	172000	2422118200	91800	91800	91800	91800	0
91	20240911	171900	2422118200	91800	91800	91800	91800	0
92	20240911	171800	2422118200	91800	91800	91800	91800	370
93	20240911	171700	2422118200	91800	91800	91800	91800	0
94	20240911	171600	2422118200	91800	91800	91800	91800	0
95	20240911	171500	2422118200	91800	91800	91800	91800	0
96	20240911	171400	2422118200	91800	91800	91800	91800	0
97	20240911	171300	2422118200	91800	91800	91800	91800	0
98	20240911	171200	2422118200	91800	91800	91800	91800	0
99	20240911	171100	2422118200	91800	91800	91800	91800	0
100	20240911	171000	2422118200	91800	91800	91800	91800	0
101	20240911	170900	2422118200	91800	91800	91800	91800	0
102	20240911	170800	2422118200	91800	91800	91800	91800	0
103	20240911	170700	2422118200	91800	91800	91800	91800	0
104	20240911	170600	2422118200	91800	91800	91800	91800	0
105	20240911	170500	2422118200	91800	91800	91800	91800	0
106	20240911	170400	2422118200	91800	91800	91800	91800	0
107	20240911	170300	2422118200	91800	91800	91800	91800	0
108	20240911	170200	2422118200	91800	91800	91800	91800	0
109	20240911	170100	2422118200	91800	91800	91800	91800	0
110	20240911	170000	2422118200	91800	91800	91800	91800	0
111	20240911	165900	2422118200	91800	91800	91800	91800	0
112	20240911	165800	2422118200	91800	91800	91800	91800	0
113	20240911	165700	2422118200	91800	91800	91800	91800	0
114	20240911	165600	2422118200	91800	91800	91800	91800	0
115	20240911	165500	2422118200	91800	91800	91800	91800	0
116	20240911	165400	2422118200	91800	91800	91800	91800	0
117	20240911	165300	2422118200	91800	91800	91800	91800	0
118	20240911	165200	2422118200	91800	91800	91800	91800	0
119	20240911	165100	2422118200	91800	91800	91800	91800	0
120	20240911	165000	2422118200	91800	91800	91800	91800	0
121	20240911	164900	2422118200	91800	91800	91800	91800	0
122	20240911	164800	2422118200	91800	91800	91800	91800	370
123	20240911	164700	2422118200	91800	91800	91800	91800	0
124	20240911	164600	2422118200	91800	91800	91800	91800	0
125	20240911	164500	2422118200	91800	91800	91800	91800	0
126	20240911	164400	2422118200	91800	91800	91800	91800	0
127	20240911	164300	2422118200	91800	91800	91800	91800	0
128	20240911	164200	2422118200	91800	91800	91800	91800	0
129	20240911	164100	2422118200	91800	91800	91800	91800	0
130	20240911	164000	2422118200	91800	91800	91800	91800	0
131	20240911	163900	2422118200	91800	91800	91800	91800	0
132	20240911	163800	2422118200	91800	91800	91800	91800	0
133	20240911	163700	2422118200	91800	91800	91800	91800	0
134	20240911	163600	2422118200	91800	91800	91800	91800	0
135	20240911	163500	2422118200	91800	91800	91800	91800	0
136	20240911	163400	2422118200	91800	91800	91800	91800	0
137	20240911	163300	2422118200	91800	91800	91800	91800	0
138	20240911	163200	2422118200	91800	91800	91800	91800	0
139	20240911	163100	2422118200	91800	91800	91800	91800	0
140	20240911	163000	2422118200	91800	91800	91800	91800	0
141	20240911	162900	2422118200	91800	91800	91800	91800	0
142	20240911	162800	2422118200	91800	91800	91800	91800	0
143	20240911	162700	2422118200	91800	91800	91800	91800	0
144	20240911	162600	2422118200	91800	91800	91800	91800	0
145	20240911	162500	2422118200	91800	91800	91800	91800	0
146	20240911	162400	2422118200	91800	91800	91800	91800	0
147	20240911	162300	2422118200	91800	91800	91800	91800	0
148	20240911	162200	2422118200	91800	91800	91800	91800	0
149	20240911	162100	2422118200	91800	91800	91800	91800	0
150	20240911	162000	2422118200	91800	91800	91800	91800	0
151	20240911	161900	2422118200	91800	91800	91800	91800	0
152	20240911	161800	2422118200	91800	91800	91800	91800	370
153	20240911	161700	2422118200	91800	91800	91800	91800	0
154	20240911	161600	2422118200	91800	91800	91800	91800	0
155	20240911	161500	2422118200	91800	91800	91800	91800	0
156	20240911	161400	2422118200	91800	91800	91800	91800	0
157	20240911	161300	2422118200	91800	91800	91800	91800	0
158	20240911	161200	2422118200	91800	91800	91800	91800	0
159	20240911	161100	2422118200	91800	91800	91800	91800	0
160	20240911	161000	2422118200	91800	91800	91800	91800	0
161	20240911	160900	2422118200	91800	91800	91800	91800	0
162	20240911	160800	2422118200	91800	91800	91800	91800	0
163	20240911	160700	2422118200	91800	91800	91800	91800	0
164	20240911	160600	2422118200	91800	91800	91800	91800	0
165	20240911	160500	2422118200	91800	91800	91800	91800	0
166	20240911	160400	2422118200	91800	91800	91800	91800	0
167	20240911	160300	2422118200	91800	91800	91800	91800	0
168	20240911	160200	2422118200	91800	91800	91800	91800	0
169	20240911	160100	2422118200	91800	91800	91800	91800	0
170	20240911	160000	2422118200	91800	91800	91800	91800	0
171	20240911	155900	2422118200	91800	91800	91800	91800	0
172	20240911	155800	2422118200	91800	91800	91800	91800	0
173	20240911	155700	2422118200	91800	91800	91800	91800	0
174	20240911	155600	2422118200	91800	91800	91800	91800	0
175	20240911	155500	2422118200	91800	91800	91800	91800	0
176	20240911	155400	2422118200	91800	91800	91800	91800	0
177	20240911	155300	2422118200	91800	91800	91800	91800	0
178	20240911	155200	2422118200	91800	91800	91800	91800	0
179	20240911	155100	2422118200	91800	91800	91800	91800	0
180	20240911	155000	2422118200	91800	91800	91800	91800	0
181	20240911	154900	2422118200	91800	91800	91800	91800	0
182	20240911	154800	2422118200	91800	91800	91800	91800	370
183	20240911	154700	2422118200	91800	91800	91800	91800	0
184	20240911	154600	2422118200	91800	91800	91800	91800	0
185	20240911	154500	2422118200	91800	91800	91800	91800	0
186	20240911	154400	2422118200	91800	91800	91800	91800	0
187	20240911	154300	2422118200	91800	91800	91800	91800	0
188	20240911	154200	2422118200	91800	91800	91800	91800	0
189	20240911	154100	2422118200	91800	91800	91800	91800	0
190	20240911	154000	2422118200	91800	91800	91800	91800	0
191	20240911	153900	2422118200	91800	91800	91800	91800	0
192	20240911	153800	2422118200	91800	91800	91800	91800	0
193	20240911	153700	2422118200	91800	91800	91800	91800	0
194	20240911	153600	2422118200	91800	91800	91800	91800	0
195	20240911	153500	2422118200	91800	91800	91800	91800	0
196	20240911	153400	2422118200	91800	91800	91800	91800	0
197	20240911	153300	2422118200	91800	91800	91800	91800	0
198	20240911	153200	2422118200	91800	91800	91800	91800	0
199	20240911	153100	2422118200	91800	91800	91800	91800	0
200	20240911	153000	2422118200	91800	91800	91800	91800	370
201	20240911	152900	2388152200	91100	91100	91100	91100	0
202	20240911	152800	2388152200	91100	91100	91100	91100	0
203	20240911	152700	2388152200	91100	91100	91100	91100	0
204	20240911	152600	2388152200	91100	91100	91100	91100	0
205	20240911	152500	2388152200	91100	91100	91100	91100	0
206	20240911	152400	2388152200	91100	91100	91100	91100	0
207	20240911	152300	2388152200	91100	91100	91100	91100	0
208	20240911	152200	2388152200	91100	91100	91100	91100	0
209	20240911	152100	2388152200	91100	91100	91100	91100	0
210	20240911	152000	2388152200	91100	91100	91100	91100	0
211	20240911	151900	2388152200	91100	90700	91100	90700	132
212	20240911	151800	2376142900	90900	91000	91000	90900	8
213	20240911	151700	2375415000	90800	90900	90900	90600	79
214	20240911	151600	2368247100	90900	90900	90900	90900	34
215	20240911	151500	2365156500	90900	91000	91000	90800	69
216	20240911	151400	2358885300	91000	90800	91000	90800	72
217	20240911	151300	2352337100	90900	90900	91000	90800	70
218	20240911	151200	2345970000	91000	91000	91000	90900	85
219	20240911	151100	2338236800	90900	90900	90900	90800	67
220	20240911	151000	2332146800	90800	91000	91000	90800	75
221	20240911	150900	2325326800	90900	90900	91000	90800	55
222	20240911	150800	2320325300	90900	91000	91000	90900	49
223	20240911	150700	2315867800	91000	91100	91200	90900	86
224	20240911	150600	2308030200	91100	91000	91100	91000	61
225	20240911	150500	2302474100	91000	91100	91100	91000	35
226	20240911	150400	2299287000	91100	91100	91300	91100	68
227	20240911	150300	2293085600	91200	91000	91200	91000	61
228	20240911	150200	2287531900	90900	90700	91000	90700	50
229	20240911	150100	2282989300	90700	90600	90700	90600	29
230	20240911	150000	2280360200	90600	90500	90600	90500	214
231	20240911	145900	2260987900	90500	90700	90700	90500	32
232	20240911	145800	2258087600	90600	90700	90700	90600	42
233	20240911	145700	2254279100	90700	90500	90700	90500	49
234	20240911	145600	2249839800	90600	90700	90700	90500	34
235	20240911	145500	2246758500	90600	90600	90600	90500	16
236	20240911	145400	2245309500	90500	90400	90500	90400	55
237	20240911	145300	2240333200	90500	90500	90600	90500	12
238	20240911	145200	2239246400	90500	90600	90700	90500	40
239	20240911	145100	2235624100	90500	90600	90700	90500	32
240	20240911	145000	2232724800	90500	90500	90500	90500	7
241	20240911	144900	2232091300	90600	90500	90600	90500	52
242	20240911	144800	2227381800	90600	90600	90600	90600	58
243	20240911	144700	2222127000	90400	90400	90600	90400	9
244	20240911	144600	2221313100	90500	90500	90500	90400	26
245	20240911	144500	2218961000	90400	90500	90600	90400	56
246	20240911	144400	2213894500	90500	90400	90500	90400	20
247	20240911	144300	2212085300	90500	90300	90500	90200	34
248	20240911	144200	2209013300	90400	90400	90400	90400	22
249	20240911	144100	2207024500	90300	90300	90400	90300	33
250	20240911	144000	2204042100	90300	90300	90400	90300	39
251	20240911	143900	2200518800	90300	90300	90400	90300	4
252	20240911	143800	2200157500	90300	90400	90400	90300	35
253	20240911	143700	2196995100	90300	90400	90400	90300	50
254	20240911	143600	2192477600	90400	90400	90400	90300	3
255	20240911	143500	2192206500	90300	90300	90400	90300	26
256	20240911	143400	2189857500	90400	90500	90500	90300	29
257	20240911	143300	2187234700	90300	90400	90500	90300	23
258	20240911	143200	2185154100	90500	90100	90500	90100	54
259	20240911	143100	2180275100	90200	90300	90300	90200	21
260	20240911	143000	2178380800	90200	90300	90300	90200	28
261	20240911	142900	2175853200	90300	90300	90300	90200	35
262	20240911	142800	2172694500	90200	90200	90200	90200	6
263	20240911	142700	2172153300	90300	90400	90400	90300	33
264	20240911	142600	2169170800	90300	90300	90300	90200	29
265	20240911	142500	2166552600	90300	90300	90300	90300	2
266	20240911	142400	2166372000	90300	90400	90400	90300	22
267	20240911	142300	2164383600	90300	90300	90400	90300	31
268	20240911	142200	2161582700	90300	90300	90300	90200	4
269	20240911	142100	2161221700	90300	90300	90400	90300	23
270	20240911	142000	2159143600	90300	90400	90400	90300	18
271	20240911	141900	2157517400	90500	90600	90600	90400	65
272	20240911	141800	2151636500	90500	90400	90500	90400	14
273	20240911	141700	2150369600	90400	90600	90700	90400	30
274	20240911	141600	2147654900	90500	90500	90600	90500	21
275	20240911	141500	2145753200	90400	90400	90400	90400	9
276	20240911	141400	2144939600	90500	90500	90600	90500	31
277	20240911	141300	2142132800	90500	90500	90500	90400	24
278	20240911	141200	2139960900	90300	90500	90500	90300	24
279	20240911	141100	2137790300	90600	90400	90600	90400	15
280	20240911	141000	2136432400	90400	90600	90700	90400	31
281	20240911	140900	2133623300	90600	90600	90600	90400	23
282	20240911	140800	2131540500	90700	90600	90700	90600	12
283	20240911	140700	2130452600	90500	90700	90700	90500	24
284	20240911	140600	2128278100	90800	90700	90800	90600	29
285	20240911	140500	2125649300	90700	90600	90800	90600	20
286	20240911	140400	2123834300	90500	90500	90500	90500	7
287	20240911	140300	2123200800	90400	90700	90700	90400	36
288	20240911	140200	2119939200	90800	90500	90900	90500	21
289	20240911	140100	2118034300	90600	90400	90600	90400	22
290	20240911	140000	2116043500	90500	90400	90500	90400	40
291	20240911	135900	2112426200	90400	90400	90500	90400	3
292	20240911	135800	2112154900	90300	90300	90600	90300	28
293	20240911	135700	2109623000	90400	90200	90400	90200	30
294	20240911	135600	2106912300	90300	90200	90300	90200	15
295	20240911	135500	2105559100	90300	90400	90400	90300	22
296	20240911	135400	2103570900	90300	90200	90400	90200	12
297	20240911	135300	2102486500	90200	90200	90200	90200	11
298	20240911	135200	2101494300	90200	90500	90500	90200	30
299	20240911	135100	2098783600	90500	90400	90500	90400	2
300	20240911	135000	2098602700	90300	90200	90300	90200	9
301	20240911	134900	2097790100	90300	90400	90400	90200	252
302	20240911	134800	2075045200	90500	90900	90900	90500	819
303	20240911	134700	2000835100	90800	90700	90900	90700	10
304	20240911	134600	1999927100	90700	90900	90900	90700	40
305	20240911	134500	1996296000	90800	90800	90800	90700	10
306	20240911	134400	1995388300	90800	90800	90800	90700	10
307	20240911	134300	1994480900	90800	90600	90900	90600	40
308	20240911	134200	1990850400	90600	90700	90700	90600	8
309	20240911	134100	1990125200	90600	90600	90700	90600	26
310	20240911	134000	1987769400	90600	90700	90700	90600	8
311	20240911	133900	1987044500	90500	90600	90700	90500	12
312	20240911	133800	1985957000	90500	90600	90600	90500	26
313	20240911	133700	1983602800	90600	90700	90700	90500	14
314	20240911	133600	1982333400	90800	90700	90800	90700	4
315	20240911	133500	1981970500	90600	90800	90800	90600	29
316	20240911	133400	1979341100	90800	90800	90800	90800	3
317	20240911	133300	1979068700	90800	90700	90900	90700	14
318	20240911	133200	1977797300	90600	90600	90600	90500	28
319	20240911	133100	1975261700	90600	90700	90700	90600	5
320	20240911	133000	1974808600	90500	90600	90700	90500	45
321	20240911	132900	1970734500	90700	90900	91000	90700	29
322	20240911	132800	1968100200	90900	90700	90900	90700	19
323	20240911	132700	1966375600	90800	90700	90800	90700	9
324	20240911	132600	1965559200	90700	90700	90800	90700	24
325	20240911	132500	1963382300	90800	90600	90800	90600	7
326	20240911	132400	1962747500	90700	90700	90700	90700	24
327	20240911	132300	1960570700	90800	90700	90800	90700	13
328	20240911	132200	1959391000	90600	90700	90700	90600	11
329	20240911	132100	1958393500	90600	90700	90800	90600	34
330	20240911	132000	1955311000	90700	90800	90800	90700	9
331	20240911	131900	1954493900	90800	90800	90800	90800	2
332	20240911	131800	1954312300	90700	90900	90900	90700	33
333	20240911	131700	1951317400	90800	90700	90800	90700	14
334	20240911	131600	1950047300	90700	90800	90800	90700	3
335	20240911	131500	1949775100	90600	90600	90600	90600	23
336	20240911	131400	1947691300	90600	90600	90600	90600	9
337	20240911	131300	1946875900	90500	90700	90900	90500	25
338	20240911	131200	1944611100	90600	90600	90700	90600	23
339	20240911	131100	1942527200	90600	90800	90800	90600	8
340	20240911	131000	1941801700	90700	90600	90700	90600	12
341	20240911	130900	1940713500	90700	90900	90900	90700	20
342	20240911	130800	1938898400	91000	90700	91000	90700	6
343	20240911	130700	1938353800	90600	90500	90600	90500	50
344	20240911	130600	1933825000	90600	90400	90600	90400	24
345	20240911	130500	1931653200	90500	90400	90500	90400	3
346	20240911	130400	1931381800	90400	90500	90500	90400	25
347	20240911	130300	1929121200	90500	90500	90600	90500	22
348	20240911	130200	1927129100	90600	90500	90600	90500	2
349	20240911	130100	1926948000	90500	90600	90600	90400	21
350	20240911	130000	1925048100	90700	90600	90700	90600	19
351	20240911	125900	1923326500	90500	90500	90500	90500	4
352	20240911	125800	1922964500	90500	90400	90500	90300	83
353	20240911	125700	1915457400	90400	90500	90500	90400	11
354	20240911	125600	1914462200	90600	90500	90600	90500	8
355	20240911	125500	1913738100	90500	90400	90600	90400	27
356	20240911	125400	1911294900	90400	90400	90400	90400	1
357	20240911	125300	1911204500	90400	90500	90600	90400	29
358	20240911	125200	1908581300	90500	90500	90500	90400	15
359	20240911	125100	1907224100	90500	90500	90500	90500	18
360	20240911	125000	1905595100	90400	90600	90600	90400	32
361	20240911	124900	1902700400	90600	90600	90600	90600	8
362	20240911	124800	1901975600	90600	90500	90600	90500	7
363	20240911	124700	1901341600	90400	90600	90600	90400	22
364	20240911	124600	1899352200	90500	90600	90600	90500	18
365	20240911	124500	1897722900	90600	90200	90600	90200	24
366	20240911	124400	1895555100	90200	90300	90300	90200	17
367	20240911	124300	1894020600	90300	90200	90300	90200	14
368	20240911	124200	1892757400	90300	90300	90400	90300	10
369	20240911	124100	1891854000	90300	90300	90300	90300	25
370	20240911	124000	1889596500	90400	90300	90400	90300	10
371	20240911	123900	1888693400	90300	90400	90400	90300	8
372	20240911	123800	1887970700	90300	90300	90300	90300	26
373	20240911	123700	1885622900	90300	90200	90300	90200	8
374	20240911	123600	1884901100	90300	90300	90300	90200	20
375	20240911	123500	1883096300	90300	90400	90500	90300	10
376	20240911	123400	1882192300	90500	90300	90500	90300	18
377	20240911	123300	1880564900	90400	90300	90400	90300	21
378	20240911	123200	1878668500	90400	90400	90400	90300	18
379	20240911	123100	1877041700	90400	90400	90500	90400	7
380	20240911	123000	1876408800	90500	90400	90500	90400	26
381	20240911	122900	1874058100	90500	90400	90500	90400	19
382	20240911	122800	1872339700	90400	90400	90400	90400	2
383	20240911	122700	1872158900	90400	90400	90400	90300	29
384	20240911	122600	1869538300	90400	90400	90400	90300	7
385	20240911	122500	1868905600	90400	90500	90500	90400	9
386	20240911	122400	1868091900	90300	90400	90500	90300	31
387	20240911	122300	1865290100	90500	90300	90500	90300	23
388	20240911	122200	1863211100	90300	90300	90300	90300	6
389	20240911	122100	1862669300	90300	90500	90500	90300	27
390	20240911	122000	1860229600	90400	90400	90500	90400	16
391	20240911	121900	1858782500	90400	90300	90400	90300	13
392	20240911	121800	1857608500	90400	90500	90500	90400	16
393	20240911	121700	1856162000	90400	90400	90400	90300	29
394	20240911	121600	1853540900	90400	90400	90500	90400	19
395	20240911	121500	1851823100	90400	90400	90500	90400	17
396	20240911	121400	1850286200	90500	90500	90500	90400	10
397	20240911	121300	1849381300	90300	90400	90400	90300	28
398	20240911	121200	1846850700	90400	90400	90400	90400	7
399	20240911	121100	1846217900	90400	90500	90500	90300	10
400	20240911	121000	1845314100	90300	90500	90500	90300	24
401	20240911	120900	1843146200	90400	90500	90500	90300	16
402	20240911	120800	1841700200	90500	90500	90500	90500	43
403	20240911	120700	1837808700	90500	90400	90500	90300	36
404	20240911	120600	1834555900	90300	90300	90300	90300	9
405	20240911	120500	1833743200	90300	90300	90400	90200	37
406	20240911	120400	1830402900	90200	90300	90300	90200	25
407	20240911	120300	1828146700	90300	90300	90300	90300	8
408	20240911	120200	1827424300	90300	90300	90300	90300	15
409	20240911	120100	1826069800	90200	90100	90400	90100	33
410	20240911	120000	1823090700	90100	90200	90200	90100	10
411	20240911	115900	1822189500	90300	90300	90300	90100	31
412	20240911	115800	1819392600	90300	90200	90400	90200	13
413	20240911	115700	1818218900	90200	90100	90300	90100	16
414	20240911	115600	1816775700	90300	90300	90300	90300	18
415	20240911	115500	1815150300	90400	90200	90400	90200	12
416	20240911	115400	1814067100	90400	90200	90400	90200	11
417	20240911	115300	1813074200	90100	90200	90200	90100	23
418	20240911	115200	1811000200	90100	90300	90300	90100	144
419	20240911	115100	1798009800	90300	90500	90500	90300	406
420	20240911	115000	1761320000	90500	90700	90700	90500	29
421	20240911	114900	1758692100	90700	90600	90700	90500	17
422	20240911	114800	1757151700	90600	90500	90600	90500	77
423	20240911	114700	1750176800	90500	90600	90600	90500	22
424	20240911	114600	1748184700	90500	90500	90500	90400	31
425	20240911	114500	1745381300	90500	90500	90500	90500	15
426	20240911	114400	1744023800	90600	90800	90800	90600	9
427	20240911	114300	1743207700	90700	90500	90700	90500	31
428	20240911	114200	1740399200	90500	90400	90500	90300	31
429	20240911	114100	1737596500	90500	90300	90500	90300	13
430	20240911	114000	1736422300	90400	90300	90400	90300	15
431	20240911	113900	1735067400	90300	90200	90500	90200	26
432	20240911	113800	1732719500	90300	90300	90300	90300	7
433	20240911	113700	1732087400	90300	90200	90300	90200	10
434	20240911	113600	1731185300	90200	90700	90700	90200	224
435	20240911	113500	1710940700	90400	90700	90700	90400	9
436	20240911	113400	1710125400	90700	90700	90800	90700	12
437	20240911	113300	1709036900	90700	90600	90700	90600	62
438	20240911	113200	1703418500	90600	90700	90700	90500	276
439	20240911	113100	1678430800	90700	90900	90900	90700	20
440	20240911	113000	1676614800	90900	91000	91200	90900	71
441	20240911	112900	1670151100	90900	90900	91000	90900	13
442	20240911	112800	1668969300	91000	90900	91000	90800	28
443	20240911	112700	1666424500	91000	91000	91000	90800	70
444	20240911	112600	1660066100	91100	91000	91100	91000	15
445	20240911	112500	1658701000	91000	91000	91200	91000	254
446	20240911	112400	1635584900	90900	90800	90900	90800	20
447	20240911	112300	1633767600	90800	90700	90800	90700	28
448	20240911	112200	1631227900	90800	90800	90800	90600	66
449	20240911	112100	1625241400	90900	90700	90900	90700	25
450	20240911	112000	1622970200	90700	90600	90800	90600	29
451	20240911	111900	1620339500	90700	90600	90800	90600	34
452	20240911	111800	1617255900	90700	90800	90800	90700	36
453	20240911	111700	1613988900	90700	90500	90700	90400	37
454	20240911	111600	1610638900	90600	90600	90700	90400	88
455	20240911	111500	1602670800	90700	90600	90800	90600	24
456	20240911	111400	1600494600	90600	90600	90700	90400	123
457	20240911	111300	1589356400	90600	90400	90700	90400	132
458	20240911	111200	1577399700	90600	90500	90600	90400	208
459	20240911	111100	1558580200	90500	90700	90800	90500	166
460	20240911	111000	1543544300	90800	90700	90800	90700	36
461	20240911	110900	1540278700	90600	90700	90800	90600	64
462	20240911	110800	1534475000	90800	91100	91100	90800	141
463	20240911	110700	1521663200	91000	90900	91000	90900	30
464	20240911	110600	1518933400	90900	90900	91000	90900	28
465	20240911	110500	1516387300	90900	91100	91100	90900	208
466	20240911	110400	1497477500	91100	91200	91300	91100	15
467	20240911	110300	1496109500	91000	91100	91100	91000	19
468	20240911	110200	1494379400	91000	91100	91100	91000	17
469	20240911	110100	1492832000	91100	91200	91200	91000	18
470	20240911	110000	1491192100	91200	91200	91200	91000	16
471	20240911	105900	1489735300	91200	91200	91200	91100	15
472	20240911	105800	1488367600	91200	90900	91200	90900	32
473	20240911	105700	1485455600	91000	90900	91000	90900	24
474	20240911	105600	1483273900	90900	91000	91000	90900	55
475	20240911	105500	1478270700	90900	91000	91000	90900	25
476	20240911	105400	1475996800	91000	91000	91000	90900	77
477	20240911	105300	1468990100	91200	91000	91200	91000	133
478	20240911	105200	1456885800	91000	91400	91500	91000	586
479	20240911	105100	1403356000	91400	91400	91500	91400	2654
480	20240911	105000	1160780200	91400	91500	91500	91400	83
481	20240911	104900	1153190600	91700	91500	91700	91500	52
482	20240911	104800	1148432200	91500	91700	91800	91500	120
483	20240911	104700	1137446700	91600	91700	91700	91600	11
484	20240911	104600	1136439000	91600	91800	91800	91600	13
485	20240911	104500	1135246500	91800	91700	91800	91600	27
486	20240911	104400	1132768600	91600	91700	91800	91600	23
487	20240911	104300	1130658800	91900	91600	91900	91600	28
488	20240911	104200	1128092900	91600	91600	91600	91600	0
489	20240911	104100	1128092900	91600	91500	91600	91500	23
490	20240911	104000	1125986400	91500	91600	91700	91500	124
491	20240911	103900	1114627200	91600	91600	91600	91600	1
492	20240911	103800	1114535600	91800	91800	91900	91700	70
493	20240911	103700	1108110000	91700	92000	92000	91700	158
494	20240911	103600	1093593700	92100	92200	92200	92100	11
495	20240911	103500	1092580100	92200	92200	92200	92200	62
496	20240911	103400	1086863700	92400	92400	92400	92400	0
497	20240911	103300	1086863700	92400	92400	92400	92300	25
498	20240911	103200	1084555000	92500	92500	92500	92500	2
499	20240911	103100	1084370000	92500	92400	92500	92400	10
500	20240911	103000	1083445600	92300	92300	92300	92300	10
501	20240911	102900	1082522600	92200	92400	92400	92200	11
502	20240911	102800	1081507000	92400	92400	92400	92400	1
503	20240911	102700	1081414600	92300	92400	92400	92300	11
504	20240911	102600	1080398500	92500	92500	92500	92300	17
505	20240911	102500	1078827500	92500	92400	92500	92400	7
506	20240911	102400	1078180300	92400	92400	92400	92300	14
507	20240911	102300	1076887400	92400	92400	92400	92400	6
508	20240911	102200	1076333000	92500	92500	92500	92500	11
509	20240911	102100	1075315500	92400	92300	92400	92300	11
510	20240911	102000	1074299700	92300	92300	92300	92300	7
511	20240911	101900	1073653600	92400	92400	92400	92300	12
512	20240911	101800	1072545400	92500	92400	92500	92200	29
513	20240911	101700	1069866700	92200	92300	92300	92200	7
514	20240911	101600	1069220700	92400	92400	92400	92400	2
515	20240911	101500	1069035900	92400	92400	92400	92400	14
516	20240911	101400	1067742300	92300	92300	92300	92300	0
517	20240911	101300	1067742300	92300	92300	92500	92300	23
518	20240911	101200	1065618100	92300	92400	92400	92300	12
519	20240911	101100	1064509700	92400	92300	92400	92300	12
520	20240911	101000	1063401000	92300	92300	92300	92300	7
521	20240911	100900	1062754900	92400	92300	92400	92300	17
522	20240911	100800	1061185100	92200	92200	92200	92200	13
523	20240911	100700	1059986500	92200	92200	92200	92200	25
524	20240911	100600	1057681500	92200	92200	92200	92200	1
525	20240911	100500	1057589300	92100	92100	92100	92100	7
526	20240911	100400	1056944600	92200	92100	92200	92100	11
527	20240911	100300	1055930700	92100	92100	92100	92100	5
528	20240911	100200	1055470200	92100	92100	92100	92100	2
529	20240911	100100	1055286000	92000	92000	92200	92000	21
530	20240911	100000	1053353800	92000	92000	92000	92000	1
531	20240911	095900	1053261800	92000	92000	92000	92000	0
532	20240911	095800	1053261800	92000	92000	92000	92000	4
533	20240911	095700	1052893800	92100	92100	92100	92100	12
534	20240911	095600	1051788600	92100	92100	92100	92100	1
535	20240911	095500	1051696500	92000	92000	92000	92000	7
536	20240911	095400	1051052500	92100	92200	92200	92100	74
537	20240911	095300	1044236900	92200	92200	92200	92200	8
538	20240911	095200	1043499300	92200	92200	92200	92200	0
539	20240911	095100	1043499300	92200	92400	92400	92200	138
540	20240911	095000	1030773200	92300	92300	92300	92300	0
541	20240911	094900	1030773200	92300	92300	92300	92300	39
542	20240911	094800	1027173500	92200	92200	92200	92200	0
543	20240911	094700	1027173500	92200	92400	92600	92200	546
544	20240911	094600	976666700	92500	92100	92500	92100	23
545	20240911	094500	974542200	92100	92100	92100	92100	0
546	20240911	094400	974542200	92100	92400	92400	92100	17
547	20240911	094300	972974700	92300	92300	92300	92300	3
548	20240911	094200	972697800	92200	92200	92200	92200	1
549	20240911	094100	972605600	92500	92100	92500	92100	17
550	20240911	094000	971037900	92200	92300	92300	92200	33
551	20240911	093900	967995000	92300	92100	92300	92100	18
552	20240911	093800	966335900	92000	92000	92000	92000	0
553	20240911	093700	966335900	92000	92000	92100	92000	12
554	20240911	093600	965231700	92000	92000	92000	92000	0
555	20240911	093500	965231700	92000	92000	92000	92000	9
556	20240911	093400	964403700	91800	91800	91900	91700	180
557	20240911	093300	947883700	91900	92300	92300	91900	142
558	20240911	093200	934810700	92300	92300	92300	92300	2
559	20240911	093100	934626100	92300	92300	92300	92300	0
560	20240911	093000	934626100	92300	92300	92400	92200	100
561	20240911	092900	925403200	92400	92400	92400	92400	4
562	20240911	092800	925033600	92500	92400	92500	92400	41
563	20240911	092700	921242500	92300	92200	92300	92200	12
564	20240911	092600	920135300	92200	92300	92300	92200	18
565	20240911	092500	918475500	92400	92400	92400	92400	2
566	20240911	092400	918290700	92400	92100	92500	92100	66
567	20240911	092300	912196800	92200	92300	92300	92200	62
568	20240911	092200	906476800	92500	92500	92500	92500	1
569	20240911	092100	906384300	92400	92400	92400	92400	15
570	20240911	092000	904998300	92400	92300	92600	92300	122
571	20240911	091900	893708700	92200	92400	92500	92200	277
572	20240911	091800	868146200	92400	92900	92900	92400	329
573	20240911	091700	837653000	92900	92900	92900	92900	52
574	20240911	091600	832822200	92700	92900	92900	92500	831
575	20240911	091500	755809600	92900	93100	93500	92900	103
576	20240911	091400	746229900	93300	93600	93800	93300	147
577	20240911	091300	732489100	93900	93200	94000	93200	2935
578	20240911	091200	458516700	93300	93300	93300	93200	1642
579	20240911	091100	305320000	93700	93500	93700	93400	270
580	20240911	091000	280080300	93500	93100	93500	93100	527
581	20240911	090900	230863000	93000	92600	93000	92600	598
582	20240911	090800	175450600	92600	92300	92600	92300	62
583	20240911	090700	169722600	92100	91800	92100	91800	72
584	20240911	090600	163098900	91800	91800	92000	91800	70
585	20240911	090500	156670800	91800	91500	91800	91400	100
586	20240911	090400	147525600	91400	91400	91400	91400	3
587	20240911	090300	147251400	91400	92000	92000	91400	15
588	20240911	090200	145879800	91400	91600	91600	91400	272
589	20240911	090100	120967000	92600	92600	92600	92600	0
590	20240911	090000	120967000	92600	94000	94000	92600	1288