KissMeData/007340/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184800	1381101000	92400	92400	92400	92400	295
3	20240913	184700	1381101000	92400	92400	92400	92400	0
4	20240913	184600	1381101000	92400	92400	92400	92400	0
5	20240913	184500	1381101000	92400	92400	92400	92400	0
6	20240913	184400	1381101000	92400	92400	92400	92400	0
7	20240913	184300	1381101000	92400	92400	92400	92400	0
8	20240913	184200	1381101000	92400	92400	92400	92400	0
9	20240913	184100	1381101000	92400	92400	92400	92400	0
10	20240913	184000	1381101000	92400	92400	92400	92400	0
11	20240913	183900	1381101000	92400	92400	92400	92400	0
12	20240913	183800	1381101000	92400	92400	92400	92400	0
13	20240913	183700	1381101000	92400	92400	92400	92400	0
14	20240913	183600	1381101000	92400	92400	92400	92400	0
15	20240913	183500	1381101000	92400	92400	92400	92400	0
16	20240913	183400	1381101000	92400	92400	92400	92400	0
17	20240913	183300	1381101000	92400	92400	92400	92400	0
18	20240913	183200	1381101000	92400	92400	92400	92400	0
19	20240913	183100	1381101000	92400	92400	92400	92400	0
20	20240913	183000	1381101000	92400	92400	92400	92400	0
21	20240913	182900	1381101000	92400	92400	92400	92400	0
22	20240913	182800	1381101000	92400	92400	92400	92400	0
23	20240913	182700	1381101000	92400	92400	92400	92400	0
24	20240913	182600	1381101000	92400	92400	92400	92400	0
25	20240913	182500	1381101000	92400	92400	92400	92400	0
26	20240913	182400	1381101000	92400	92400	92400	92400	0
27	20240913	182300	1381101000	92400	92400	92400	92400	0
28	20240913	182200	1381101000	92400	92400	92400	92400	0
29	20240913	182100	1381101000	92400	92400	92400	92400	0
30	20240913	182000	1381101000	92400	92400	92400	92400	0
31	20240913	181900	1381101000	92400	92400	92400	92400	0
32	20240913	181800	1381101000	92400	92400	92400	92400	295
33	20240913	181700	1381101000	92400	92400	92400	92400	0
34	20240913	181600	1381101000	92400	92400	92400	92400	0
35	20240913	181500	1381101000	92400	92400	92400	92400	0
36	20240913	181400	1381101000	92400	92400	92400	92400	0
37	20240913	181300	1381101000	92400	92400	92400	92400	0
38	20240913	181200	1381101000	92400	92400	92400	92400	0
39	20240913	181100	1381101000	92400	92400	92400	92400	0
40	20240913	181000	1381101000	92400	92400	92400	92400	0
41	20240913	180900	1381101000	92400	92400	92400	92400	0
42	20240913	180800	1381101000	92400	92400	92400	92400	0
43	20240913	180700	1381101000	92400	92400	92400	92400	0
44	20240913	180600	1381101000	92400	92400	92400	92400	0
45	20240913	180500	1381101000	92400	92400	92400	92400	0
46	20240913	180400	1381101000	92400	92400	92400	92400	0
47	20240913	180300	1381101000	92400	92400	92400	92400	0
48	20240913	180200	1381101000	92400	92400	92400	92400	0
49	20240913	180100	1381101000	92400	92400	92400	92400	0
50	20240913	180000	1381101000	92400	92400	92400	92400	0
51	20240913	175900	1381101000	92400	92400	92400	92400	0
52	20240913	175800	1381101000	92400	92400	92400	92400	0
53	20240913	175700	1381101000	92400	92400	92400	92400	0
54	20240913	175600	1381101000	92400	92400	92400	92400	0
55	20240913	175500	1381101000	92400	92400	92400	92400	0
56	20240913	175400	1381101000	92400	92400	92400	92400	0
57	20240913	175300	1381101000	92400	92400	92400	92400	0
58	20240913	175200	1381101000	92400	92400	92400	92400	0
59	20240913	175100	1381101000	92400	92400	92400	92400	0
60	20240913	175000	1381101000	92400	92400	92400	92400	0
61	20240913	174900	1381101000	92400	92400	92400	92400	0
62	20240913	174800	1381101000	92400	92400	92400	92400	295
63	20240913	174700	1381101000	92400	92400	92400	92400	0
64	20240913	174600	1381101000	92400	92400	92400	92400	0
65	20240913	174500	1381101000	92400	92400	92400	92400	0
66	20240913	174400	1381101000	92400	92400	92400	92400	0
67	20240913	174300	1381101000	92400	92400	92400	92400	0
68	20240913	174200	1381101000	92400	92400	92400	92400	0
69	20240913	174100	1381101000	92400	92400	92400	92400	0
70	20240913	174000	1381101000	92400	92400	92400	92400	0
71	20240913	173900	1381101000	92400	92400	92400	92400	0
72	20240913	173800	1381101000	92400	92400	92400	92400	0
73	20240913	173700	1381101000	92400	92400	92400	92400	0
74	20240913	173600	1381101000	92400	92400	92400	92400	0
75	20240913	173500	1381101000	92400	92400	92400	92400	0
76	20240913	173400	1381101000	92400	92400	92400	92400	0
77	20240913	173300	1381101000	92400	92400	92400	92400	0
78	20240913	173200	1381101000	92400	92400	92400	92400	0
79	20240913	173100	1381101000	92400	92400	92400	92400	0
80	20240913	173000	1381101000	92400	92400	92400	92400	0
81	20240913	172900	1381101000	92400	92400	92400	92400	0
82	20240913	172800	1381101000	92400	92400	92400	92400	0
83	20240913	172700	1381101000	92400	92400	92400	92400	0
84	20240913	172600	1381101000	92400	92400	92400	92400	0
85	20240913	172500	1381101000	92400	92400	92400	92400	0
86	20240913	172400	1381101000	92400	92400	92400	92400	0
87	20240913	172300	1381101000	92400	92400	92400	92400	0
88	20240913	172200	1381101000	92400	92400	92400	92400	0
89	20240913	172100	1381101000	92400	92400	92400	92400	0
90	20240913	172000	1381101000	92400	92400	92400	92400	0
91	20240913	171900	1381101000	92400	92400	92400	92400	0
92	20240913	171800	1381101000	92400	92400	92400	92400	295
93	20240913	171700	1381101000	92400	92400	92400	92400	0
94	20240913	171600	1381101000	92400	92400	92400	92400	0
95	20240913	171500	1381101000	92400	92400	92400	92400	0
96	20240913	171400	1381101000	92400	92400	92400	92400	0
97	20240913	171300	1381101000	92400	92400	92400	92400	0
98	20240913	171200	1381101000	92400	92400	92400	92400	0
99	20240913	171100	1381101000	92400	92400	92400	92400	0
100	20240913	171000	1381101000	92400	92400	92400	92400	0
101	20240913	170900	1381101000	92400	92400	92400	92400	0
102	20240913	170800	1381101000	92400	92400	92400	92400	0
103	20240913	170700	1381101000	92400	92400	92400	92400	0
104	20240913	170600	1381101000	92400	92400	92400	92400	0
105	20240913	170500	1381101000	92400	92400	92400	92400	0
106	20240913	170400	1381101000	92400	92400	92400	92400	0
107	20240913	170300	1381101000	92400	92400	92400	92400	0
108	20240913	170200	1381101000	92400	92400	92400	92400	0
109	20240913	170100	1381101000	92400	92400	92400	92400	0
110	20240913	170000	1381101000	92400	92400	92400	92400	0
111	20240913	165900	1381101000	92400	92400	92400	92400	0
112	20240913	165800	1381101000	92400	92400	92400	92400	0
113	20240913	165700	1381101000	92400	92400	92400	92400	0
114	20240913	165600	1381101000	92400	92400	92400	92400	0
115	20240913	165500	1381101000	92400	92400	92400	92400	0
116	20240913	165400	1381101000	92400	92400	92400	92400	0
117	20240913	165300	1381101000	92400	92400	92400	92400	0
118	20240913	165200	1381101000	92400	92400	92400	92400	0
119	20240913	165100	1381101000	92400	92400	92400	92400	0
120	20240913	165000	1381101000	92400	92400	92400	92400	0
121	20240913	164900	1381101000	92400	92400	92400	92400	0
122	20240913	164800	1381101000	92400	92400	92400	92400	295
123	20240913	164700	1381101000	92400	92400	92400	92400	0
124	20240913	164600	1381101000	92400	92400	92400	92400	0
125	20240913	164500	1381101000	92400	92400	92400	92400	0
126	20240913	164400	1381101000	92400	92400	92400	92400	0
127	20240913	164300	1381101000	92400	92400	92400	92400	0
128	20240913	164200	1381101000	92400	92400	92400	92400	0
129	20240913	164100	1381101000	92400	92400	92400	92400	0
130	20240913	164000	1381101000	92400	92400	92400	92400	0
131	20240913	163900	1381101000	92400	92400	92400	92400	0
132	20240913	163800	1381101000	92400	92400	92400	92400	0
133	20240913	163700	1381101000	92400	92400	92400	92400	0
134	20240913	163600	1381101000	92400	92400	92400	92400	0
135	20240913	163500	1381101000	92400	92400	92400	92400	0
136	20240913	163400	1381101000	92400	92400	92400	92400	0
137	20240913	163300	1381101000	92400	92400	92400	92400	0
138	20240913	163200	1381101000	92400	92400	92400	92400	0
139	20240913	163100	1381101000	92400	92400	92400	92400	0
140	20240913	163000	1381101000	92400	92400	92400	92400	0
141	20240913	162900	1381101000	92400	92400	92400	92400	0
142	20240913	162800	1381101000	92400	92400	92400	92400	0
143	20240913	162700	1381101000	92400	92400	92400	92400	0
144	20240913	162600	1381101000	92400	92400	92400	92400	0
145	20240913	162500	1381101000	92400	92400	92400	92400	0
146	20240913	162400	1381101000	92400	92400	92400	92400	0
147	20240913	162300	1381101000	92400	92400	92400	92400	0
148	20240913	162200	1381101000	92400	92400	92400	92400	0
149	20240913	162100	1381101000	92400	92400	92400	92400	0
150	20240913	162000	1381101000	92400	92400	92400	92400	0
151	20240913	161900	1381101000	92400	92400	92400	92400	0
152	20240913	161800	1381101000	92400	92400	92400	92400	295
153	20240913	161700	1381101000	92400	92400	92400	92400	0
154	20240913	161600	1381101000	92400	92400	92400	92400	0
155	20240913	161500	1381101000	92400	92400	92400	92400	0
156	20240913	161400	1381101000	92400	92400	92400	92400	0
157	20240913	161300	1381101000	92400	92400	92400	92400	0
158	20240913	161200	1381101000	92400	92400	92400	92400	0
159	20240913	161100	1381101000	92400	92400	92400	92400	0
160	20240913	161000	1381101000	92400	92400	92400	92400	0
161	20240913	160900	1381101000	92400	92400	92400	92400	0
162	20240913	160800	1381101000	92400	92400	92400	92400	0
163	20240913	160700	1381101000	92400	92400	92400	92400	0
164	20240913	160600	1381101000	92400	92400	92400	92400	0
165	20240913	160500	1381101000	92400	92400	92400	92400	0
166	20240913	160400	1381101000	92400	92400	92400	92400	0
167	20240913	160300	1381101000	92400	92400	92400	92400	0
168	20240913	160200	1381101000	92400	92400	92400	92400	0
169	20240913	160100	1381101000	92400	92400	92400	92400	0
170	20240913	160000	1381101000	92400	92400	92400	92400	0
171	20240913	155900	1381101000	92400	92400	92400	92400	0
172	20240913	155800	1381101000	92400	92400	92400	92400	0
173	20240913	155700	1381101000	92400	92400	92400	92400	0
174	20240913	155600	1381101000	92400	92400	92400	92400	0
175	20240913	155500	1381101000	92400	92400	92400	92400	0
176	20240913	155400	1381101000	92400	92400	92400	92400	0
177	20240913	155300	1381101000	92400	92400	92400	92400	0
178	20240913	155200	1381101000	92400	92400	92400	92400	0
179	20240913	155100	1381101000	92400	92400	92400	92400	0
180	20240913	155000	1381101000	92400	92400	92400	92400	0
181	20240913	154900	1381101000	92400	92400	92400	92400	0
182	20240913	154800	1381101000	92400	92400	92400	92400	295
183	20240913	154700	1381101000	92400	92400	92400	92400	0
184	20240913	154600	1381101000	92400	92400	92400	92400	0
185	20240913	154500	1381101000	92400	92400	92400	92400	0
186	20240913	154400	1381101000	92400	92400	92400	92400	0
187	20240913	154300	1381101000	92400	92400	92400	92400	0
188	20240913	154200	1381101000	92400	92400	92400	92400	0
189	20240913	154100	1381101000	92400	92400	92400	92400	0
190	20240913	154000	1381101000	92400	92400	92400	92400	0
191	20240913	153900	1381101000	92400	92400	92400	92400	0
192	20240913	153800	1381101000	92400	92400	92400	92400	0
193	20240913	153700	1381101000	92400	92400	92400	92400	0
194	20240913	153600	1381101000	92400	92400	92400	92400	0
195	20240913	153500	1381101000	92400	92400	92400	92400	0
196	20240913	153400	1381101000	92400	92400	92400	92400	0
197	20240913	153300	1381101000	92400	92400	92400	92400	0
198	20240913	153200	1381101000	92400	92400	92400	92400	0
199	20240913	153100	1381101000	92400	92400	92400	92400	0
200	20240913	153000	1381101000	92400	92400	92400	92400	295
201	20240913	152900	1353843000	92700	92700	92700	92700	0
202	20240913	152800	1353843000	92700	92700	92700	92700	0
203	20240913	152700	1353843000	92700	92700	92700	92700	0
204	20240913	152600	1353843000	92700	92700	92700	92700	0
205	20240913	152500	1353843000	92700	92700	92700	92700	0
206	20240913	152400	1353843000	92700	92700	92700	92700	0
207	20240913	152300	1353843000	92700	92700	92700	92700	0
208	20240913	152200	1353843000	92700	92700	92700	92700	0
209	20240913	152100	1353843000	92700	92700	92700	92700	0
210	20240913	152000	1353843000	92700	92700	92700	92700	0
211	20240913	151900	1353843000	92700	92700	92700	92700	34
212	20240913	151800	1350691200	92900	92900	93000	92800	58
213	20240913	151700	1345303000	92900	93000	93000	92800	270
214	20240913	151600	1320207900	93000	93000	93000	92900	269
215	20240913	151500	1295195200	93000	93000	93000	92800	293
216	20240913	151400	1267958100	93000	92700	93000	92700	286
217	20240913	151300	1241390500	92700	92700	92700	92500	149
218	20240913	151200	1227597700	92700	92500	92700	92500	58
219	20240913	151100	1222229200	92500	92600	92600	92400	75
220	20240913	151000	1215291100	92500	92700	92700	92500	80
221	20240913	150900	1207882700	92800	92600	92800	92600	65
222	20240913	150800	1201859000	92600	92600	92700	92400	119
223	20240913	150700	1190847300	92700	92400	92800	92400	224
224	20240913	150600	1170114800	92500	92300	92500	92200	141
225	20240913	150500	1157089500	92400	92600	92600	92400	212
226	20240913	150400	1137486400	92600	92700	92700	92400	137
227	20240913	150300	1124809200	92600	92900	92900	92600	76
228	20240913	150200	1117756700	92900	92900	92900	92700	72
229	20240913	150100	1111072600	92900	92900	93000	92700	40
230	20240913	150000	1107358800	93000	93000	93000	92700	146
231	20240913	145900	1093798900	93000	93000	93100	92900	66
232	20240913	145800	1087661600	93000	93000	93100	92900	82
233	20240913	145700	1080037200	93100	92900	93100	92900	39
234	20240913	145600	1076411000	92900	92900	93000	92900	44
235	20240913	145500	1072320800	93000	93000	93100	92900	72
236	20240913	145400	1065624600	92900	92900	93000	92900	96
237	20240913	145300	1056698600	93000	93000	93000	92900	53
238	20240913	145200	1051771200	93000	93200	93200	93000	105
239	20240913	145100	1041998900	93200	92900	93200	92900	182
240	20240913	145000	1025054100	93000	93000	93000	92900	72
241	20240913	144900	1018362700	93000	93100	93200	93000	324
242	20240913	144800	988207800	93100	93000	93100	92900	169
243	20240913	144700	972489000	93000	93000	93000	92900	44
244	20240913	144600	968398600	93000	93000	93000	92900	52
245	20240913	144500	963564100	92900	92700	92900	92700	111
246	20240913	144400	953261300	92700	92700	92800	92700	40
247	20240913	144300	949552300	92800	92700	92800	92700	18
248	20240913	144200	947883200	92800	92800	92800	92700	56
249	20240913	144100	942690100	92700	92500	92700	92500	194
250	20240913	144000	924726400	92500	92600	92600	92500	15
251	20240913	143900	923338600	92600	92500	92600	92500	40
252	20240913	143800	919636800	92500	92600	92600	92500	8
253	20240913	143700	918896500	92500	92500	92600	92400	36
254	20240913	143600	915565000	92400	92300	92500	92300	89
255	20240913	143500	907340200	92300	91800	92300	91800	202
256	20240913	143400	888736300	91700	91700	91800	91700	23
257	20240913	143300	886627000	91800	91800	91800	91700	7
258	20240913	143200	885984800	91700	91800	91800	91700	22
259	20240913	143100	883967200	91700	91900	91900	91700	22
260	20240913	143000	881947600	91900	91800	91900	91700	9
261	20240913	142900	881121700	91800	91800	91900	91800	51
262	20240913	142800	876439800	91900	91900	91900	91800	5
263	20240913	142700	875980600	91900	91900	91900	91800	13
264	20240913	142600	874786600	91800	91800	91800	91800	24
265	20240913	142500	872583400	91800	91800	91900	91700	16
266	20240913	142400	871114600	91900	91700	91900	91700	27
267	20240913	142300	868636600	91700	91700	91700	91700	11
268	20240913	142200	867627900	91800	91700	91900	91700	16
269	20240913	142100	866159600	91700	91700	91700	91700	13
270	20240913	142000	864967500	91700	91800	91800	91700	25
271	20240913	141900	862674600	91700	91700	91800	91700	17
272	20240913	141800	861115200	91700	91700	91700	91700	10
273	20240913	141700	860198200	91700	91800	91800	91700	17
274	20240913	141600	858638500	91900	91800	91900	91800	15
275	20240913	141500	857261400	91800	91800	91800	91800	9
276	20240913	141400	856435200	92000	91900	92000	91800	37
277	20240913	141300	853036000	92000	91800	92000	91800	12
278	20240913	141200	851932600	91800	91900	91900	91700	13
279	20240913	141100	850739400	91800	91800	91900	91800	20
280	20240913	141000	848903200	91800	91800	91900	91800	25
281	20240913	140900	846608000	91700	91700	91900	91700	16
282	20240913	140800	845140200	91700	91700	91700	91700	9
283	20240913	140700	844314900	91800	91800	91800	91700	55
284	20240913	140600	839270700	91700	91700	91700	91700	13
285	20240913	140500	838078600	91800	91800	91800	91700	11
286	20240913	140400	837069600	91700	91700	91800	91700	33
287	20240913	140300	834043200	91700	91700	91800	91700	7
288	20240913	140200	833401000	91700	91700	91700	91700	9
289	20240913	140100	832575700	91800	91800	91800	91700	28
290	20240913	140000	830006200	91800	91800	91800	91800	12
291	20240913	135900	828904600	91900	91900	91900	91800	21
292	20240913	135800	826975700	91800	91800	91800	91800	23
293	20240913	135700	824864300	91800	91800	91800	91700	15
294	20240913	135600	823487900	91800	91700	91800	91700	5
295	20240913	135500	823029100	91800	91700	91800	91700	28
296	20240913	135400	820459100	91800	91800	91800	91800	15
297	20240913	135300	819082100	91800	91800	91800	91800	12
298	20240913	135200	817980500	91700	91900	91900	91700	25
299	20240913	135100	815685200	91900	91800	91900	91800	32
300	20240913	135000	812746900	91700	91800	91800	91600	25
301	20240913	134900	810453500	91700	91700	91800	91700	20
302	20240913	134800	808619400	91700	91600	91700	91600	19
303	20240913	134700	806877500	91700	91600	91700	91600	19
304	20240913	134600	805136800	91600	91600	91600	91600	9
305	20240913	134500	804312400	91600	91600	91600	91600	27
306	20240913	134400	801839200	91600	91600	91700	91600	34
307	20240913	134300	798724500	91600	91600	91600	91600	11
308	20240913	134200	797716900	91600	91600	91600	91600	24
309	20240913	134100	795518500	91700	91700	91700	91600	84
310	20240913	134000	787823000	91700	91700	91700	91700	6
311	20240913	133900	787272800	91700	91700	91700	91700	33
312	20240913	133800	784246700	91700	91700	91700	91700	9
313	20240913	133700	783421400	91800	91700	91800	91700	35
314	20240913	133600	780210900	91700	91700	91700	91700	23
315	20240913	133500	778101800	91700	91700	91700	91700	13
316	20240913	133400	776909700	91700	91700	91700	91700	13
317	20240913	133300	775717600	91700	91800	91800	91700	19
318	20240913	133200	773974600	91800	91800	91800	91800	47
319	20240913	133100	769660000	91800	91800	91800	91800	0
320	20240913	133000	769660000	91800	91800	91800	91800	13
321	20240913	132900	768466600	91800	91800	91800	91800	25
322	20240913	132800	766171600	91800	92000	92000	91800	12
323	20240913	132700	765069800	92000	91900	92000	91800	28
324	20240913	132600	762496200	92000	91800	92000	91800	100
325	20240913	132500	753302100	91800	91800	91800	91800	19
326	20240913	132400	751557900	91700	91700	91700	91700	13
327	20240913	132300	750365800	91700	91800	91800	91700	27
328	20240913	132200	747888500	91800	91700	91800	91700	20
329	20240913	132100	746054400	91700	91700	91700	91700	14
330	20240913	132000	744770600	91700	91800	91800	91700	13
331	20240913	131900	743578400	91700	91700	91800	91700	23
332	20240913	131800	741468700	91700	91700	91700	91700	12
333	20240913	131700	740368300	91700	91600	91700	91600	26
334	20240913	131600	737984200	91700	91700	91700	91700	19
335	20240913	131500	736241900	91700	91700	91700	91700	2
336	20240913	131400	736058500	91600	91700	91700	91600	31
337	20240913	131300	733216500	91700	91800	91800	91700	8
338	20240913	131200	732482700	91700	91700	91700	91700	13
339	20240913	131100	731290600	91700	91700	91700	91700	27
340	20240913	131000	728814700	91700	91700	91700	91700	8
341	20240913	130900	728081100	91800	91800	91800	91800	11
342	20240913	130800	727071300	91800	91800	91800	91800	14
343	20240913	130700	725786100	91900	91900	91900	91900	35
344	20240913	130600	722569600	91900	91900	91900	91900	7
345	20240913	130500	721926300	91900	91900	91900	91900	6
346	20240913	130400	721374900	91900	91900	91900	91900	14
347	20240913	130300	720088300	92000	92000	92000	92000	6
348	20240913	130200	719536300	92000	92000	92000	92000	6
349	20240913	130100	718984300	91900	92000	92000	91900	23
350	20240913	130000	716868400	92000	92100	92100	92000	179
351	20240913	125900	700396600	92100	92100	92100	92100	8
352	20240913	125800	699659800	92100	92100	92100	92100	12
353	20240913	125700	698554600	92100	92100	92100	92100	8
354	20240913	125600	697817800	92100	92100	92100	92100	0
355	20240913	125500	697817800	92100	92300	92300	92100	17
356	20240913	125400	696250100	92200	92200	92200	92200	6
357	20240913	125300	695696900	92200	92200	92200	92200	29
358	20240913	125200	693023100	92300	92300	92300	92300	14
359	20240913	125100	691730900	92300	92300	92300	92300	0
360	20240913	125000	691730900	92300	92400	92400	92300	6
361	20240913	124900	691176700	92400	92400	92500	92400	17
362	20240913	124800	689605800	92400	92400	92400	92400	7
363	20240913	124700	688959000	92300	92300	92300	92300	0
364	20240913	124600	688959000	92300	92200	92300	92200	47
365	20240913	124500	684622900	92200	92200	92200	92200	6
366	20240913	124400	684069700	92200	92000	92200	92000	15
367	20240913	124300	682686900	92100	92100	92100	92100	10
368	20240913	124200	681765900	92100	92000	92200	92000	17
369	20240913	124100	680200100	92100	92000	92100	92000	39
370	20240913	124000	676608800	92000	91900	92000	91900	8
371	20240913	123900	675873000	92000	92000	92000	92000	26
372	20240913	123800	673481000	91900	91800	91900	91800	33
373	20240913	123700	670448900	91800	91800	91800	91800	7
374	20240913	123600	669806300	91800	91800	91800	91800	12
375	20240913	123500	668704700	91800	91800	91800	91800	10
376	20240913	123400	667786700	91800	91800	91800	91800	6
377	20240913	123300	667235900	91800	91800	91800	91800	14
378	20240913	123200	665950700	91800	91800	91800	91800	6
379	20240913	123100	665399900	91900	91900	91900	91900	1
380	20240913	123000	665308000	91900	91800	91900	91800	29
381	20240913	122900	662645200	91800	91800	91800	91800	8
382	20240913	122800	661910800	91800	91800	91800	91800	0
383	20240913	122700	661910800	91800	91900	91900	91800	7
384	20240913	122600	661268100	91900	91900	91900	91900	7
385	20240913	122500	660624800	91900	91900	91900	91900	0
386	20240913	122400	660624800	91900	91900	91900	91900	8
387	20240913	122300	659889600	91900	91600	91900	91600	96
388	20240913	122200	651077200	91700	91600	91700	91600	3
389	20240913	122100	650802300	91600	91600	91600	91600	6
390	20240913	122000	650252700	91600	91700	91700	91600	14
391	20240913	121900	648970200	91600	91600	91600	91600	6
392	20240913	121800	648420600	91600	91600	91600	91600	2
393	20240913	121700	648237400	91600	91600	91600	91600	24
394	20240913	121600	646039000	91600	91600	91600	91600	41
395	20240913	121500	642283400	91600	91600	91600	91600	7
396	20240913	121400	641642200	91600	91600	91600	91600	0
397	20240913	121300	641642200	91600	91600	91700	91600	14
398	20240913	121200	640359200	91600	91600	91600	91600	6
399	20240913	121100	639809600	91600	91600	91600	91600	14
400	20240913	121000	638527200	91700	91700	91700	91700	0
401	20240913	120900	638527200	91700	91600	91700	91600	13
402	20240913	120800	637335200	91600	91600	91700	91600	29
403	20240913	120700	634676700	91500	91700	91700	91500	8
404	20240913	120600	633944400	91600	91600	91600	91600	1
405	20240913	120500	633852800	91500	91500	91500	91500	13
406	20240913	120400	632663300	91500	91600	91600	91500	29
407	20240913	120300	630008300	91600	91600	91600	91600	0
408	20240913	120200	630008300	91600	91600	91600	91600	7
409	20240913	120100	629367100	91600	91600	91600	91600	18
410	20240913	120000	627718300	91600	91700	91700	91600	76
411	20240913	115900	620749300	91700	91700	91700	91700	6
412	20240913	115800	620199100	91700	91700	91700	91700	13
413	20240913	115700	619007000	91700	91700	91700	91700	6
414	20240913	115600	618456800	91800	91700	91800	91700	28
415	20240913	115500	615887200	91700	91700	91700	91700	19
416	20240913	115400	614144900	91700	91800	91800	91700	141
417	20240913	115300	601201700	91900	91800	91900	91800	23
418	20240913	115200	599089700	91800	91800	91800	91800	23
419	20240913	115100	596978300	91800	91800	91800	91800	1
420	20240913	115000	596886500	91900	92000	92000	91900	7
421	20240913	114900	596243100	91900	91900	91900	91800	18
422	20240913	114800	594589500	91900	92000	92000	91900	62
423	20240913	114700	588891100	91900	92000	92000	91900	8
424	20240913	114600	588155300	92100	92100	92100	92000	330
425	20240913	114500	557793600	92100	92100	92100	92100	7
426	20240913	114400	557148900	92100	92100	92100	92100	0
427	20240913	114300	557148900	92100	92100	92100	92100	6
428	20240913	114200	556596300	92000	92100	92100	92000	22
429	20240913	114100	554570300	92000	92000	92000	92000	0
430	20240913	114000	554570300	92000	92100	92100	92000	7
431	20240913	113900	553925700	92100	92100	92100	92100	18
432	20240913	113800	552267900	92100	92100	92100	92100	2
433	20240913	113700	552083700	92100	92100	92100	92100	6
434	20240913	113600	551531100	92100	92100	92100	92100	21
435	20240913	113500	549597000	92100	92100	92100	92100	0
436	20240913	113400	549597000	92100	92100	92100	92100	16
437	20240913	113300	548123400	92100	92100	92100	92100	12
438	20240913	113200	547018200	92100	92100	92100	92100	2
439	20240913	113100	546834000	92100	92100	92100	92100	6
440	20240913	113000	546281400	92100	92100	92100	92100	12
441	20240913	112900	545176200	92100	92200	92200	92100	16
442	20240913	112800	543701100	92200	92200	92200	92200	0
443	20240913	112700	543701100	92200	92200	92200	92200	14
444	20240913	112600	542410300	92200	92100	92200	92100	11
445	20240913	112500	541396700	92000	92100	92100	92000	8
446	20240913	112400	540660100	92100	92100	92100	92100	13
447	20240913	112300	539462800	92100	92000	92100	92000	7
448	20240913	112200	538818200	92000	92000	92000	92000	2
449	20240913	112100	538634200	92100	92000	92100	92000	16
450	20240913	112000	537161400	92000	92000	92000	92000	20
451	20240913	111900	535321400	92000	92000	92000	92000	0
452	20240913	111800	535321400	92000	92000	92000	92000	8
453	20240913	111700	534585400	92000	92000	92000	92000	18
454	20240913	111600	532929400	92000	92000	92000	92000	1
455	20240913	111500	532837400	92000	92000	92000	92000	6
456	20240913	111400	532285400	92000	92000	92000	92000	20
457	20240913	111300	530445400	92000	92000	92000	92000	0
458	20240913	111200	530445400	92000	92000	92000	92000	7
459	20240913	111100	529801400	92000	92000	92000	92000	12
460	20240913	111000	528697400	92000	92000	92000	92000	8
461	20240913	110900	527961400	92100	92100	92100	92100	0
462	20240913	110800	527961400	92100	92000	92100	92000	21
463	20240913	110700	526028500	92000	92000	92000	92000	42
464	20240913	110600	522164500	91900	91900	91900	91900	6
465	20240913	110500	521613100	91900	92000	92000	91900	26
466	20240913	110400	519221200	92000	92000	92000	92000	10
467	20240913	110300	518301200	92000	92100	92100	92000	8
468	20240913	110200	517564600	92100	92100	92100	92100	12
469	20240913	110100	516459400	92100	92000	92100	92000	8
470	20240913	110000	515722800	92300	92100	92300	92100	20
471	20240913	105900	513879600	92000	91900	92000	91900	7
472	20240913	105800	513235700	92000	92000	92000	92000	18
473	20240913	105700	511579700	91900	91900	91900	91900	1
474	20240913	105600	511487800	91900	92000	92000	91900	8
475	20240913	105500	510752000	92000	92000	92000	92000	18
476	20240913	105400	509096000	91900	91900	92000	91900	512
477	20240913	105300	461992900	91800	91800	91800	91800	29
478	20240913	105200	459330700	91800	91800	91800	91800	14
479	20240913	105100	458045500	91900	91900	91900	91900	6
480	20240913	105000	457494100	91800	91800	91800	91800	2
481	20240913	104900	457310500	91900	91900	91900	91900	18
482	20240913	104800	455656300	91800	91800	91800	91800	1
483	20240913	104700	455564500	91900	91800	91900	91800	28
484	20240913	104600	452991900	91800	91800	91800	91800	0
485	20240913	104500	452991900	91800	91900	91900	91800	8
486	20240913	104400	452256900	91900	91800	91900	91800	22
487	20240913	104300	450235700	91800	91800	91900	91800	16
488	20240913	104200	448766600	91800	91800	91800	91800	6
489	20240913	104100	448215800	91800	91800	91800	91800	8
490	20240913	104000	447481400	91800	91800	91800	91800	12
491	20240913	103900	446379800	91800	91800	91800	91800	8
492	20240913	103800	445645400	91800	91800	91800	91800	6
493	20240913	103700	445094600	91800	91800	91800	91800	1
494	20240913	103600	445002800	91800	91800	91800	91800	22
495	20240913	103500	442983200	91800	91800	91800	91800	0
496	20240913	103400	442983200	91800	91800	91800	91800	8
497	20240913	103300	442248800	91900	91900	91900	91900	14
498	20240913	103200	440962200	91900	91900	91900	91900	2
499	20240913	103100	440778400	91900	91900	91900	91900	6
500	20240913	103000	440227000	91900	91900	91900	91900	30
501	20240913	102900	437470000	92000	92000	92000	92000	0
502	20240913	102800	437470000	92000	92000	92000	92000	37
503	20240913	102700	434066000	92100	92000	92100	92000	11
504	20240913	102600	433053500	92000	91900	92000	91900	13
505	20240913	102500	431857600	91900	91800	91900	91800	18
506	20240913	102400	430204000	91800	91800	91800	91800	2
507	20240913	102300	430020400	91900	91900	91900	91900	48
508	20240913	102200	425609200	91900	91900	91900	91900	6
509	20240913	102100	425057800	91900	91900	91900	91900	29
510	20240913	102000	422392700	91900	91900	91900	91900	6
511	20240913	101900	421841300	91900	91900	91900	91900	7
512	20240913	101800	421198000	91900	91900	91900	91900	0
513	20240913	101700	421198000	91900	91900	91900	91900	32
514	20240913	101600	418257200	92000	92000	92000	92000	0
515	20240913	101500	418257200	92000	92000	92000	92000	203
516	20240913	101400	399581200	92100	92100	92100	92100	20
517	20240913	101300	397739200	92100	92100	92100	92100	86
518	20240913	101200	389818600	92200	92200	92200	92200	0
519	20240913	101100	389818600	92200	92300	92300	92200	28
520	20240913	101000	387236000	92100	92100	92100	92100	2
521	20240913	100900	387051800	92200	92300	92300	92200	8
522	20240913	100800	386314000	92100	92200	92200	92100	19
523	20240913	100700	384562300	92300	92300	92300	92300	2
524	20240913	100600	384377700	92200	92200	92200	92200	8
525	20240913	100500	383640100	92200	92200	92200	92200	56
526	20240913	100400	378476900	92300	92500	92500	92300	32
527	20240913	100300	375522900	92400	92400	92400	92400	0
528	20240913	100200	375522900	92400	92400	92500	92400	5
529	20240913	100100	375060600	92300	92300	92300	92300	0
530	20240913	100000	375060600	92300	92600	92600	92300	110
531	20240913	095900	364897200	92400	92400	92400	92400	2
532	20240913	095800	364712400	92500	92500	92500	92500	0
533	20240913	095700	364712400	92500	92400	92500	92300	148
534	20240913	095600	351036700	92300	92300	92300	92300	47
535	20240913	095500	346698600	92100	92200	92200	92100	78
536	20240913	095400	339508400	92200	92000	92200	92000	11
537	20240913	095300	338496200	92200	92000	92200	92000	3
538	20240913	095200	338220000	92000	92000	92000	92000	2
539	20240913	095100	338036000	92000	92000	92000	92000	1
540	20240913	095000	337944000	92000	92000	92000	92000	0
541	20240913	094900	337944000	92000	92000	92000	92000	0
542	20240913	094800	337944000	92000	92000	92000	92000	3
543	20240913	094700	337668000	91900	91900	91900	91900	54
544	20240913	094600	332705400	91800	91800	91800	91800	10
545	20240913	094500	331787400	91800	91800	91800	91800	0
546	20240913	094400	331787400	91800	91800	91800	91800	1
547	20240913	094300	331695600	91800	91800	91800	91800	15
548	20240913	094200	330318600	91800	92000	92000	91700	324
549	20240913	094100	300569900	92000	92000	92000	91900	54
550	20240913	094000	295602600	91900	91900	91900	91900	1
551	20240913	093900	295510700	91900	91900	91900	91900	7
552	20240913	093800	294867400	91900	91900	91900	91900	0
553	20240913	093700	294867400	91900	92200	92200	91900	207
554	20240913	093600	275823400	92100	92100	92100	92100	47
555	20240913	093500	271494700	92000	92200	92200	92000	124
556	20240913	093400	260075600	92000	92500	92500	92000	648
557	20240913	093300	200373500	92300	92300	92300	92300	1
558	20240913	093200	200281200	92300	92300	92300	92300	0
559	20240913	093100	200281200	92300	92400	92400	92300	12
560	20240913	093000	199172600	92400	92300	92400	92300	113
561	20240913	092900	188731500	92200	92200	92200	92200	1
562	20240913	092800	188639300	92400	92400	92400	92400	1
563	20240913	092700	188546900	92200	92200	92200	92200	1
564	20240913	092600	188454700	92300	92300	92300	92300	0
565	20240913	092500	188454700	92300	92300	92300	92300	0
566	20240913	092400	188454700	92300	92300	92400	92300	16
567	20240913	092300	186977700	92300	92300	92300	92300	50
568	20240913	092200	182362700	92200	92300	92300	92200	57
569	20240913	092100	177103100	92300	92400	92500	92300	80
570	20240913	092000	169708700	92400	92400	92400	92400	7
571	20240913	091900	169061900	92300	92400	92500	92300	25
572	20240913	091800	166750500	92400	92400	92400	92400	2
573	20240913	091700	166565700	92400	92400	92400	92400	2
574	20240913	091600	166380900	92300	92300	92300	92300	0
575	20240913	091500	166380900	92300	92300	92300	92300	0
576	20240913	091400	166380900	92300	92300	92300	92300	1
577	20240913	091300	166288600	92600	92600	92600	92600	0
578	20240913	091200	166288600	92600	92600	92600	92600	1
579	20240913	091100	166196000	92400	92400	92400	92300	58
580	20240913	091000	160841500	92400	92400	92600	92300	138
581	20240913	090900	148096800	92200	92800	92800	92200	56
582	20240913	090800	142920600	92800	92800	92800	92800	51
583	20240913	090700	138187800	92900	92400	92900	92300	11
584	20240913	090600	137169300	92800	92600	93000	92600	12
585	20240913	090500	136056300	92200	92400	92700	92200	203
586	20240913	090400	117335400	92900	92900	92900	92900	0
587	20240913	090300	117335400	92900	92900	92900	92900	0
588	20240913	090200	117335400	92900	92600	92900	92600	4
589	20240913	090100	116964300	92500	92400	92500	92400	74
590	20240913	090000	110125300	93000	92000	93000	92000	1197