KissMeData/039490/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192100	4302696300	132100	132100	132100	132100	1473
3	20240910	192000	4302696300	132100	132100	132100	132100	0
4	20240910	191900	4302696300	132100	132100	132100	132100	0
5	20240910	191800	4302696300	132100	132100	132100	132100	0
6	20240910	191700	4302696300	132100	132100	132100	132100	0
7	20240910	191600	4302696300	132100	132100	132100	132100	0
8	20240910	191500	4302696300	132100	132100	132100	132100	0
9	20240910	191400	4302696300	132100	132100	132100	132100	0
10	20240910	191300	4302696300	132100	132100	132100	132100	0
11	20240910	191200	4302696300	132100	132100	132100	132100	0
12	20240910	191100	4302696300	132100	132100	132100	132100	0
13	20240910	191000	4302696300	132100	132100	132100	132100	0
14	20240910	190900	4302696300	132100	132100	132100	132100	0
15	20240910	190800	4302696300	132100	132100	132100	132100	0
16	20240910	190700	4302696300	132100	132100	132100	132100	0
17	20240910	190600	4302696300	132100	132100	132100	132100	0
18	20240910	190500	4302696300	132100	132100	132100	132100	0
19	20240910	190400	4302696300	132100	132100	132100	132100	0
20	20240910	190300	4302696300	132100	132100	132100	132100	0
21	20240910	190200	4302696300	132100	132100	132100	132100	0
22	20240910	190100	4302696300	132100	132100	132100	132100	0
23	20240910	190000	4302696300	132100	132100	132100	132100	0
24	20240910	185900	4302696300	132100	132100	132100	132100	0
25	20240910	185800	4302696300	132100	132100	132100	132100	0
26	20240910	185700	4302696300	132100	132100	132100	132100	0
27	20240910	185600	4302696300	132100	132100	132100	132100	0
28	20240910	185500	4302696300	132100	132100	132100	132100	0
29	20240910	185400	4302696300	132100	132100	132100	132100	0
30	20240910	185300	4302696300	132100	132100	132100	132100	0
31	20240910	185200	4302696300	132100	132100	132100	132100	0
32	20240910	185100	4302696300	132100	132100	132100	132100	1473
33	20240910	185000	4302696300	132100	132100	132100	132100	0
34	20240910	184900	4302696300	132100	132100	132100	132100	0
35	20240910	184800	4302696300	132100	132100	132100	132100	0
36	20240910	184700	4302696300	132100	132100	132100	132100	0
37	20240910	184600	4302696300	132100	132100	132100	132100	0
38	20240910	184500	4302696300	132100	132100	132100	132100	0
39	20240910	184400	4302696300	132100	132100	132100	132100	0
40	20240910	184300	4302696300	132100	132100	132100	132100	0
41	20240910	184200	4302696300	132100	132100	132100	132100	0
42	20240910	184100	4302696300	132100	132100	132100	132100	0
43	20240910	184000	4302696300	132100	132100	132100	132100	0
44	20240910	183900	4302696300	132100	132100	132100	132100	0
45	20240910	183800	4302696300	132100	132100	132100	132100	0
46	20240910	183700	4302696300	132100	132100	132100	132100	0
47	20240910	183600	4302696300	132100	132100	132100	132100	0
48	20240910	183500	4302696300	132100	132100	132100	132100	0
49	20240910	183400	4302696300	132100	132100	132100	132100	0
50	20240910	183300	4302696300	132100	132100	132100	132100	0
51	20240910	183200	4302696300	132100	132100	132100	132100	0
52	20240910	183100	4302696300	132100	132100	132100	132100	0
53	20240910	183000	4302696300	132100	132100	132100	132100	0
54	20240910	182900	4302696300	132100	132100	132100	132100	0
55	20240910	182800	4302696300	132100	132100	132100	132100	0
56	20240910	182700	4302696300	132100	132100	132100	132100	0
57	20240910	182600	4302696300	132100	132100	132100	132100	0
58	20240910	182500	4302696300	132100	132100	132100	132100	0
59	20240910	182400	4302696300	132100	132100	132100	132100	0
60	20240910	182300	4302696300	132100	132100	132100	132100	0
61	20240910	182200	4302696300	132100	132100	132100	132100	0
62	20240910	182100	4302696300	132100	132100	132100	132100	1473
63	20240910	182000	4302696300	132100	132100	132100	132100	0
64	20240910	181900	4302696300	132100	132100	132100	132100	0
65	20240910	181800	4302696300	132100	132100	132100	132100	0
66	20240910	181700	4302696300	132100	132100	132100	132100	0
67	20240910	181600	4302696300	132100	132100	132100	132100	0
68	20240910	181500	4302696300	132100	132100	132100	132100	0
69	20240910	181400	4302696300	132100	132100	132100	132100	0
70	20240910	181300	4302696300	132100	132100	132100	132100	0
71	20240910	181200	4302696300	132100	132100	132100	132100	0
72	20240910	181100	4302696300	132100	132100	132100	132100	0
73	20240910	181000	4302696300	132100	132100	132100	132100	0
74	20240910	180900	4302696300	132100	132100	132100	132100	0
75	20240910	180800	4302696300	132100	132100	132100	132100	0
76	20240910	180700	4302696300	132100	132100	132100	132100	0
77	20240910	180600	4302696300	132100	132100	132100	132100	0
78	20240910	180500	4302696300	132100	132100	132100	132100	0
79	20240910	180400	4302696300	132100	132100	132100	132100	0
80	20240910	180300	4302696300	132100	132100	132100	132100	0
81	20240910	180200	4302696300	132100	132100	132100	132100	0
82	20240910	180100	4302696300	132100	132100	132100	132100	0
83	20240910	180000	4302696300	132100	132100	132100	132100	0
84	20240910	175900	4302696300	132100	132100	132100	132100	0
85	20240910	175800	4302696300	132100	132100	132100	132100	0
86	20240910	175700	4302696300	132100	132100	132100	132100	0
87	20240910	175600	4302696300	132100	132100	132100	132100	0
88	20240910	175500	4302696300	132100	132100	132100	132100	0
89	20240910	175400	4302696300	132100	132100	132100	132100	0
90	20240910	175300	4302696300	132100	132100	132100	132100	0
91	20240910	175200	4302696300	132100	132100	132100	132100	0
92	20240910	175100	4302696300	132100	132100	132100	132100	1473
93	20240910	175000	4302696300	132100	132100	132100	132100	0
94	20240910	174900	4302696300	132100	132100	132100	132100	0
95	20240910	174800	4302696300	132100	132100	132100	132100	0
96	20240910	174700	4302696300	132100	132100	132100	132100	0
97	20240910	174600	4302696300	132100	132100	132100	132100	0
98	20240910	174500	4302696300	132100	132100	132100	132100	0
99	20240910	174400	4302696300	132100	132100	132100	132100	0
100	20240910	174300	4302696300	132100	132100	132100	132100	0
101	20240910	174200	4302696300	132100	132100	132100	132100	0
102	20240910	174100	4302696300	132100	132100	132100	132100	0
103	20240910	174000	4302696300	132100	132100	132100	132100	0
104	20240910	173900	4302696300	132100	132100	132100	132100	0
105	20240910	173800	4302696300	132100	132100	132100	132100	0
106	20240910	173700	4302696300	132100	132100	132100	132100	0
107	20240910	173600	4302696300	132100	132100	132100	132100	0
108	20240910	173500	4302696300	132100	132100	132100	132100	0
109	20240910	173400	4302696300	132100	132100	132100	132100	0
110	20240910	173300	4302696300	132100	132100	132100	132100	0
111	20240910	173200	4302696300	132100	132100	132100	132100	0
112	20240910	173100	4302696300	132100	132100	132100	132100	0
113	20240910	173000	4302696300	132100	132100	132100	132100	0
114	20240910	172900	4302696300	132100	132100	132100	132100	0
115	20240910	172800	4302696300	132100	132100	132100	132100	0
116	20240910	172700	4302696300	132100	132100	132100	132100	0
117	20240910	172600	4302696300	132100	132100	132100	132100	0
118	20240910	172500	4302696300	132100	132100	132100	132100	0
119	20240910	172400	4302696300	132100	132100	132100	132100	0
120	20240910	172300	4302696300	132100	132100	132100	132100	0
121	20240910	172200	4302696300	132100	132100	132100	132100	0
122	20240910	172100	4302696300	132100	132100	132100	132100	1473
123	20240910	172000	4302696300	132100	132100	132100	132100	0
124	20240910	171900	4302696300	132100	132100	132100	132100	0
125	20240910	171800	4302696300	132100	132100	132100	132100	0
126	20240910	171700	4302696300	132100	132100	132100	132100	0
127	20240910	171600	4302696300	132100	132100	132100	132100	0
128	20240910	171500	4302696300	132100	132100	132100	132100	0
129	20240910	171400	4302696300	132100	132100	132100	132100	0
130	20240910	171300	4302696300	132100	132100	132100	132100	0
131	20240910	171200	4302696300	132100	132100	132100	132100	0
132	20240910	171100	4302696300	132100	132100	132100	132100	0
133	20240910	171000	4302696300	132100	132100	132100	132100	0
134	20240910	170900	4302696300	132100	132100	132100	132100	0
135	20240910	170800	4302696300	132100	132100	132100	132100	0
136	20240910	170700	4302696300	132100	132100	132100	132100	0
137	20240910	170600	4302696300	132100	132100	132100	132100	0
138	20240910	170500	4302696300	132100	132100	132100	132100	0
139	20240910	170400	4302696300	132100	132100	132100	132100	0
140	20240910	170300	4302696300	132100	132100	132100	132100	0
141	20240910	170200	4302696300	132100	132100	132100	132100	0
142	20240910	170100	4302696300	132100	132100	132100	132100	0
143	20240910	170000	4302696300	132100	132100	132100	132100	0
144	20240910	165900	4302696300	132100	132100	132100	132100	0
145	20240910	165800	4302696300	132100	132100	132100	132100	0
146	20240910	165700	4302696300	132100	132100	132100	132100	0
147	20240910	165600	4302696300	132100	132100	132100	132100	0
148	20240910	165500	4302696300	132100	132100	132100	132100	0
149	20240910	165400	4302696300	132100	132100	132100	132100	0
150	20240910	165300	4302696300	132100	132100	132100	132100	0
151	20240910	165200	4302696300	132100	132100	132100	132100	0
152	20240910	165100	4302696300	132100	132100	132100	132100	1473
153	20240910	165000	4302696300	132100	132100	132100	132100	0
154	20240910	164900	4302696300	132100	132100	132100	132100	0
155	20240910	164800	4302696300	132100	132100	132100	132100	0
156	20240910	164700	4302696300	132100	132100	132100	132100	0
157	20240910	164600	4302696300	132100	132100	132100	132100	0
158	20240910	164500	4302696300	132100	132100	132100	132100	0
159	20240910	164400	4302696300	132100	132100	132100	132100	0
160	20240910	164300	4302696300	132100	132100	132100	132100	0
161	20240910	164200	4302696300	132100	132100	132100	132100	0
162	20240910	164100	4302696300	132100	132100	132100	132100	0
163	20240910	164000	4302696300	132100	132100	132100	132100	0
164	20240910	163900	4302696300	132100	132100	132100	132100	0
165	20240910	163800	4302696300	132100	132100	132100	132100	0
166	20240910	163700	4302696300	132100	132100	132100	132100	0
167	20240910	163600	4302696300	132100	132100	132100	132100	0
168	20240910	163500	4302696300	132100	132100	132100	132100	0
169	20240910	163400	4302696300	132100	132100	132100	132100	0
170	20240910	163300	4302696300	132100	132100	132100	132100	0
171	20240910	163200	4302696300	132100	132100	132100	132100	0
172	20240910	163100	4302696300	132100	132100	132100	132100	0
173	20240910	163000	4302696300	132100	132100	132100	132100	0
174	20240910	162900	4302696300	132100	132100	132100	132100	0
175	20240910	162800	4302696300	132100	132100	132100	132100	0
176	20240910	162700	4302696300	132100	132100	132100	132100	0
177	20240910	162600	4302696300	132100	132100	132100	132100	0
178	20240910	162500	4302696300	132100	132100	132100	132100	0
179	20240910	162400	4302696300	132100	132100	132100	132100	0
180	20240910	162300	4302696300	132100	132100	132100	132100	0
181	20240910	162200	4302696300	132100	132100	132100	132100	0
182	20240910	162100	4302696300	132100	132100	132100	132100	1473
183	20240910	162000	4302696300	132100	132100	132100	132100	0
184	20240910	161900	4302696300	132100	132100	132100	132100	0
185	20240910	161800	4302696300	132100	132100	132100	132100	0
186	20240910	161700	4302696300	132100	132100	132100	132100	0
187	20240910	161600	4302696300	132100	132100	132100	132100	0
188	20240910	161500	4302696300	132100	132100	132100	132100	0
189	20240910	161400	4302696300	132100	132100	132100	132100	0
190	20240910	161300	4302696300	132100	132100	132100	132100	0
191	20240910	161200	4302696300	132100	132100	132100	132100	0
192	20240910	161100	4302696300	132100	132100	132100	132100	0
193	20240910	161000	4302696300	132100	132100	132100	132100	0
194	20240910	160900	4302696300	132100	132100	132100	132100	0
195	20240910	160800	4302696300	132100	132100	132100	132100	0
196	20240910	160700	4302696300	132100	132100	132100	132100	0
197	20240910	160600	4302696300	132100	132100	132100	132100	0
198	20240910	160500	4302696300	132100	132100	132100	132100	0
199	20240910	160400	4302696300	132100	132100	132100	132100	0
200	20240910	160300	4302696300	132100	132100	132100	132100	0
201	20240910	160200	4302696300	132100	132100	132100	132100	0
202	20240910	160100	4302696300	132100	132100	132100	132100	0
203	20240910	160000	4302696300	132100	132100	132100	132100	0
204	20240910	155900	4302696300	132100	132100	132100	132100	0
205	20240910	155800	4302696300	132100	132100	132100	132100	0
206	20240910	155700	4302696300	132100	132100	132100	132100	0
207	20240910	155600	4302696300	132100	132100	132100	132100	0
208	20240910	155500	4302696300	132100	132100	132100	132100	0
209	20240910	155400	4302696300	132100	132100	132100	132100	0
210	20240910	155300	4302696300	132100	132100	132100	132100	0
211	20240910	155200	4302696300	132100	132100	132100	132100	0
212	20240910	155100	4302696300	132100	132100	132100	132100	1473
213	20240910	155000	4302696300	132100	132100	132100	132100	0
214	20240910	154900	4302696300	132100	132100	132100	132100	0
215	20240910	154800	4302696300	132100	132100	132100	132100	0
216	20240910	154700	4302696300	132100	132100	132100	132100	0
217	20240910	154600	4302696300	132100	132100	132100	132100	0
218	20240910	154500	4302696300	132100	132100	132100	132100	0
219	20240910	154400	4302696300	132100	132100	132100	132100	0
220	20240910	154300	4302696300	132100	132100	132100	132100	0
221	20240910	154200	4302696300	132100	132100	132100	132100	0
222	20240910	154100	4302696300	132100	132100	132100	132100	0
223	20240910	154000	4302696300	132100	132100	132100	132100	0
224	20240910	153900	4302696300	132100	132100	132100	132100	0
225	20240910	153800	4302696300	132100	132100	132100	132100	0
226	20240910	153700	4302696300	132100	132100	132100	132100	0
227	20240910	153600	4302696300	132100	132100	132100	132100	0
228	20240910	153500	4302696300	132100	132100	132100	132100	0
229	20240910	153400	4302696300	132100	132100	132100	132100	0
230	20240910	153300	4302696300	132100	132100	132100	132100	0
231	20240910	153200	4302696300	132100	132100	132100	132100	0
232	20240910	153100	4302696300	132100	132100	132100	132100	0
233	20240910	153000	4302696300	132100	132100	132100	132100	1473
234	20240910	152900	4108113000	132200	132200	132200	132200	0
235	20240910	152800	4108113000	132200	132200	132200	132200	0
236	20240910	152700	4108113000	132200	132200	132200	132200	0
237	20240910	152600	4108113000	132200	132200	132200	132200	0
238	20240910	152500	4108113000	132200	132200	132200	132200	0
239	20240910	152400	4108113000	132200	132200	132200	132200	0
240	20240910	152300	4108113000	132200	132200	132200	132200	0
241	20240910	152200	4108113000	132200	132200	132200	132200	0
242	20240910	152100	4108113000	132200	132200	132200	132200	0
243	20240910	152000	4108113000	132200	132200	132200	132200	0
244	20240910	151900	4108113000	132200	132100	132300	132000	121
245	20240910	151800	4092112000	132200	132200	132300	132000	169
246	20240910	151700	4069786200	132300	132300	132300	132200	49
247	20240910	151600	4063304100	132200	132400	132400	132000	99
248	20240910	151500	4050207400	132400	132100	132400	132000	42
249	20240910	151400	4044658100	132300	132200	132300	132200	4
250	20240910	151300	4044129100	132300	132000	132300	132000	286
251	20240910	151200	4006365100	132100	132100	132400	132100	177
252	20240910	151100	3982982200	132100	132100	132300	132100	33
253	20240910	151000	3978622700	132100	132400	132500	132100	84
254	20240910	150900	3967507600	132300	132300	132300	132100	183
255	20240910	150800	3943305600	132200	132200	132200	132200	15
256	20240910	150700	3941322600	132400	132300	132400	132200	63
257	20240910	150600	3932991100	132300	132400	132400	132300	52
258	20240910	150500	3926109700	132300	132300	132500	132300	77
259	20240910	150400	3915921600	132300	132400	132500	132300	106
260	20240910	150300	3901886900	132300	132300	132400	132300	67
261	20240910	150200	3893021800	132300	132300	132300	132200	68
262	20240910	150100	3884027000	132300	132200	132300	132200	328
263	20240910	150000	3840663300	132300	132500	132600	132300	97
264	20240910	145900	3827825700	132500	132500	132600	132500	26
265	20240910	145800	3824380500	132500	132300	132600	132300	101
266	20240910	145700	3811008500	132300	132400	132400	132300	233
267	20240910	145600	3780162500	132400	132500	132500	132400	102
268	20240910	145500	3766654700	132400	132400	132500	132400	14
269	20240910	145400	3764800700	132400	132500	132500	132400	21
270	20240910	145300	3762019800	132400	132400	132500	132400	14
271	20240910	145200	3760166100	132400	132400	132400	132400	24
272	20240910	145100	3756988500	132400	132400	132500	132400	119
273	20240910	145000	3741225000	132400	132300	132400	132300	78
274	20240910	144900	3730903400	132300	132300	132500	132300	37
275	20240910	144800	3726005900	132400	132500	132500	132300	99
276	20240910	144700	3712893100	132500	132500	132500	132500	31
277	20240910	144600	3708785600	132500	132600	132600	132500	19
278	20240910	144500	3706268000	132500	132600	132600	132500	146
279	20240910	144400	3686910100	132600	132700	132700	132600	23
280	20240910	144300	3683860100	132700	132600	132700	132600	11
281	20240910	144200	3682400900	132900	132700	132900	132600	111
282	20240910	144100	3667671800	132700	132700	132700	132700	158
283	20240910	144000	3646705200	132700	132900	133000	132700	130
284	20240910	143900	3629439000	132900	132800	133100	132800	139
285	20240910	143800	3610955400	132800	133000	133000	132800	113
286	20240910	143700	3595935200	133000	133100	133100	133000	32
287	20240910	143600	3591676900	133100	133200	133200	133100	90
288	20240910	143500	3579690900	133200	133200	133300	133200	24
289	20240910	143400	3576494000	133200	133200	133300	133200	24
290	20240910	143300	3573296400	133200	133200	133200	133200	17
291	20240910	143200	3571032000	133200	133200	133200	133200	17
292	20240910	143100	3568767600	133200	133200	133300	133200	52
293	20240910	143000	3561838500	133200	133200	133300	133200	61
294	20240910	142900	3553709800	133100	133100	133100	133100	15
295	20240910	142800	3551713300	133100	133100	133100	133100	26
296	20240910	142700	3548252700	133100	133100	133100	133000	186
297	20240910	142600	3523497500	133100	133200	133300	133000	235
298	20240910	142500	3492217400	133300	133300	133300	133300	111
299	20240910	142400	3477421100	133300	133400	133400	133200	116
300	20240910	142300	3461952500	133400	133400	133400	133400	12
301	20240910	142200	3460351700	133400	133700	133700	133400	167
302	20240910	142100	3438052900	133700	133500	133700	133500	129
303	20240910	142000	3420818800	133500	133500	133600	133500	32
304	20240910	141900	3416546000	133500	133500	133600	133500	23
305	20240910	141800	3413474500	133500	133500	133500	133500	30
306	20240910	141700	3409469500	133500	133500	133600	133500	65
307	20240910	141600	3400791800	133500	133500	133600	133500	11
308	20240910	141500	3399323200	133500	133400	133500	133400	53
309	20240910	141400	3392248600	133400	133400	133500	133400	22
310	20240910	141300	3389313500	133400	133400	133400	133400	15
311	20240910	141200	3387312500	133500	133300	133500	133300	61
312	20240910	141100	3379175900	133300	133400	133400	133300	126
313	20240910	141000	3362368100	133400	133600	133600	133400	154
314	20240910	140900	3341804700	133600	133600	133600	133500	182
315	20240910	140800	3317495200	133600	133600	133700	133600	18
316	20240910	140700	3315090300	133600	133700	133700	133600	61
317	20240910	140600	3306938600	133600	133500	133600	133500	26
318	20240910	140500	3303466300	133500	133500	133500	133500	13
319	20240910	140400	3301730800	133500	133700	133700	133500	14
320	20240910	140300	3299861100	133600	133500	133600	133400	30
321	20240910	140200	3295855000	133500	133500	133500	133500	12
322	20240910	140100	3294253000	133500	133400	133600	133400	64
323	20240910	140000	3285708700	133400	133400	133400	133300	84
324	20240910	135900	3274504000	133400	133400	133500	133400	12
325	20240910	135800	3272903100	133500	133400	133500	133400	20
326	20240910	135700	3270235000	133400	133300	133400	133300	85
327	20240910	135600	3258897400	133300	133300	133400	133300	29
328	20240910	135500	3255030900	133300	133300	133300	133300	23
329	20240910	135400	3251965000	133300	133800	133800	133300	776
330	20240910	135300	3148339900	133800	133900	133900	133800	25
331	20240910	135200	3144993900	134000	134100	134100	134000	140
332	20240910	135100	3126223000	134000	134000	134100	134000	25
333	20240910	135000	3122872200	134000	134000	134000	134000	14
334	20240910	134900	3120996200	134000	134000	134100	134000	75
335	20240910	134800	3110946000	134000	134000	134000	134000	36
336	20240910	134700	3106122000	134000	134000	134000	134000	9
337	20240910	134600	3104916000	134000	134100	134200	134000	122
338	20240910	134500	3088556700	134000	134100	134100	134000	49
339	20240910	134400	3081990600	134000	134000	134100	134000	10
340	20240910	134300	3080650500	134100	134000	134300	133900	133
341	20240910	134200	3062819100	133900	134000	134000	133900	10
342	20240910	134100	3061480000	133900	133900	133900	133900	37
343	20240910	134000	3056525700	133900	133900	134000	133900	93
344	20240910	133900	3044072700	133900	134300	134300	133900	585
345	20240910	133800	2965627800	134300	134300	134300	134300	214
346	20240910	133700	2936887600	134300	134400	134400	134300	107
347	20240910	133600	2922507400	134300	134300	134400	134300	32
348	20240910	133500	2918208900	134400	134500	134500	134300	121
349	20240910	133400	2901946800	134500	134300	134500	134300	30
350	20240910	133300	2897915200	134300	134300	134300	134300	59
351	20240910	133200	2889991500	134400	134400	134400	134400	2
352	20240910	133100	2889722700	134400	134400	134400	134300	129
353	20240910	133000	2872385400	134400	134300	134400	134300	129
354	20240910	132900	2855048200	134400	134300	134400	134300	5
355	20240910	132800	2854376600	134300	134300	134300	134300	62
356	20240910	132700	2846050000	134300	134400	134500	134300	72
357	20240910	132600	2836372600	134400	134300	134400	134300	53
358	20240910	132500	2829254600	134300	134300	134300	134200	562
359	20240910	132400	2753798300	134400	134300	134400	134300	156
360	20240910	132300	2732847400	134400	134400	134400	134400	143
361	20240910	132200	2713628200	134500	134600	134600	134500	620
362	20240910	132100	2630238100	134500	134600	134600	134500	44
363	20240910	132000	2624318700	134500	134500	134600	134500	19
364	20240910	131900	2621763100	134600	134600	134600	134500	43
365	20240910	131800	2615978700	134500	134500	134500	134500	36
366	20240910	131700	2611136700	134500	134600	134600	134500	6
367	20240910	131600	2610329600	134700	134500	134700	134500	11
368	20240910	131500	2608849900	134500	134600	134600	134500	31
369	20240910	131400	2604677900	134700	134600	134700	134600	44
370	20240910	131300	2598755400	134600	134600	134600	134600	21
371	20240910	131200	2595928800	134700	134700	134700	134600	30
372	20240910	131100	2591890500	134700	134700	134700	134600	95
373	20240910	131000	2579094500	134700	134700	134700	134700	0
374	20240910	130900	2579094500	134700	134600	134700	134600	13
375	20240910	130800	2577344600	134600	134700	134700	134600	5
376	20240910	130700	2576671500	134700	134700	134700	134600	7
377	20240910	130600	2575728800	134700	134600	134700	134500	106
378	20240910	130500	2561465100	134600	134600	134600	134500	191
379	20240910	130400	2535756600	134500	134500	134500	134500	10
380	20240910	130300	2534411600	134500	134500	134600	134500	25
381	20240910	130200	2531049000	134500	134500	134500	134500	52
382	20240910	130100	2524055000	134500	134500	134500	134500	7
383	20240910	130000	2523113500	134500	134500	134500	134500	2
384	20240910	125900	2522844500	134500	134600	134600	134500	6
385	20240910	125800	2522037400	134500	134500	134500	134500	6
386	20240910	125700	2521230400	134500	134500	134500	134500	10
387	20240910	125600	2519885400	134500	134500	134500	134500	12
388	20240910	125500	2518271400	134600	134600	134600	134600	53
389	20240910	125400	2511137600	134600	134500	134600	134500	285
390	20240910	125300	2472805000	134500	134500	134500	134500	11
391	20240910	125200	2471325500	134500	134500	134500	134500	6
392	20240910	125100	2470518500	134500	134500	134500	134500	17
393	20240910	125000	2468232000	134600	134600	134600	134600	0
394	20240910	124900	2468232000	134600	134500	134600	134500	29
395	20240910	124800	2464331400	134500	134500	134600	134500	80
396	20240910	124700	2453571300	134600	134600	134600	134600	4
397	20240910	124600	2453032900	134500	134500	134600	134500	38
398	20240910	124500	2447919300	134600	134600	134600	134600	2
399	20240910	124400	2447650100	134500	134500	134500	134500	9
400	20240910	124300	2446439600	134500	134500	134500	134500	0
401	20240910	124200	2446439600	134500	134500	134500	134500	59
402	20240910	124100	2438504100	134500	134500	134500	134500	5
403	20240910	124000	2437831600	134600	134400	134600	134400	78
404	20240910	123900	2427341500	134400	134400	134500	134400	76
405	20240910	123800	2417121600	134500	134500	134500	134400	93
406	20240910	123700	2404615100	134500	134500	134500	134500	111
407	20240910	123600	2389685600	134500	134600	134600	134500	26
408	20240910	123500	2386188500	134500	134500	134500	134500	2
409	20240910	123400	2385919500	134500	134500	134500	134500	5
410	20240910	123300	2385247000	134500	134500	134500	134500	21
411	20240910	123200	2382422500	134400	134500	134500	134400	188
412	20240910	123100	2357146700	134500	134500	134500	134400	235
413	20240910	123000	2325549600	134500	134500	134500	134500	15
414	20240910	122900	2323532100	134500	134500	134500	134500	5
415	20240910	122800	2322859600	134600	134500	134600	134500	22
416	20240910	122700	2319900500	134500	134500	134500	134500	68
417	20240910	122600	2310754500	134500	134500	134600	134500	484
418	20240910	122500	2245656200	134500	134600	134600	134500	3
419	20240910	122400	2245252600	134500	134500	134500	134500	15
420	20240910	122300	2243235100	134700	134600	134700	134600	67
421	20240910	122200	2234213200	134500	134600	134600	134500	6
422	20240910	122100	2233406100	134500	134500	134500	134500	76
423	20240910	122000	2223184100	134600	134600	134600	134600	1
424	20240910	121900	2223049500	134500	134600	134600	134500	12
425	20240910	121800	2221434500	134600	134500	134600	134500	16
426	20240910	121700	2219281400	134600	134600	134600	134500	88
427	20240910	121600	2207442600	134600	134700	134700	134600	7
428	20240910	121500	2206500300	134600	134600	134600	134600	30
429	20240910	121400	2202462300	134600	134600	134600	134600	5
430	20240910	121300	2201789300	134600	134700	134700	134600	2
431	20240910	121200	2201520000	134600	134600	134600	134600	53
432	20240910	121100	2194386200	134500	134800	134800	134500	5
433	20240910	121000	2193713400	134500	134500	134500	134500	0
434	20240910	120900	2193713400	134500	134500	134500	134500	5
435	20240910	120800	2193040900	134900	134900	134900	134900	1
436	20240910	120700	2192906000	134900	134600	134900	134500	68
437	20240910	120600	2183744400	134500	134500	134500	134500	24
438	20240910	120500	2180516400	134500	134500	134500	134500	5
439	20240910	120400	2179843900	134600	134600	134600	134500	12
440	20240910	120300	2178229200	134600	134500	134600	134500	16
441	20240910	120200	2176077100	134500	134500	134700	134500	279
442	20240910	120100	2138551400	134500	134500	134500	134500	6
443	20240910	120000	2137744400	134700	134500	134700	134500	26
444	20240910	115900	2134247200	134700	134700	134800	134700	12
445	20240910	115800	2132630700	134700	134600	134700	134600	5
446	20240910	115700	2131957400	134500	134500	134500	134500	8
447	20240910	115600	2130881400	134500	134500	134500	134500	5
448	20240910	115500	2130208900	134500	134500	134500	134500	11
449	20240910	115400	2128729400	134600	134600	134600	134600	15
450	20240910	115300	2126710400	134900	134900	134900	134900	0
451	20240910	115200	2126710400	134900	134600	134900	134600	6
452	20240910	115100	2125902500	134600	134600	134900	134500	93
453	20240910	115000	2113369800	134600	134600	134600	134600	1
454	20240910	114900	2113235200	134500	134500	134600	134500	12
455	20240910	114800	2111620500	134500	134600	134600	134500	20
456	20240910	114700	2108929700	134500	134600	134600	134500	22
457	20240910	114600	2105969500	134600	134600	134600	134600	15
458	20240910	114500	2103950500	134600	134600	134800	134600	12
459	20240910	114400	2102335100	134600	134600	134600	134600	4
460	20240910	114300	2101796700	134800	134800	134800	134800	22
461	20240910	114200	2098831100	134700	134600	134700	134600	23
462	20240910	114100	2095733500	134600	134600	134600	134600	2
463	20240910	114000	2095464300	134700	134700	134700	134600	15
464	20240910	113900	2093444900	134700	134700	134700	134700	14
465	20240910	113800	2091559100	134700	134700	134700	134700	14
466	20240910	113700	2089673300	134600	134600	134600	134600	5
467	20240910	113600	2089000300	134500	134800	134800	134500	31
468	20240910	113500	2084830500	134700	134600	134700	134600	164
469	20240910	113400	2062751600	134500	134500	134500	134500	20
470	20240910	113300	2060061600	134500	134500	134500	134500	6
471	20240910	113200	2059254600	134500	134400	134500	134400	7
472	20240910	113100	2058313600	134500	134400	134500	134400	6
473	20240910	113000	2057507100	134400	134500	134500	134400	127
474	20240910	112900	2040425700	134500	134500	134500	134500	10
475	20240910	112800	2039080700	134500	134500	134500	134500	102
476	20240910	112700	2025361700	134500	134500	134600	134500	185
477	20240910	112600	2000479100	134500	134500	134500	134500	4
478	20240910	112500	1999941100	134500	134500	134500	134500	4
479	20240910	112400	1999403100	134500	134600	134600	134500	21
480	20240910	112300	1996578000	134500	134500	134500	134500	11
481	20240910	112200	1995098500	134500	134500	134600	134500	12
482	20240910	112100	1993484400	134500	134600	134600	134500	11
483	20240910	112000	1992004800	134500	134500	134500	134500	1
484	20240910	111900	1991870300	134500	134500	134700	134500	243
485	20240910	111800	1959185200	134400	134400	134400	134400	46
486	20240910	111700	1953002800	134500	134400	134500	134400	40
487	20240910	111600	1947626700	134400	134400	134400	134400	9
488	20240910	111500	1946417100	134400	134500	134500	134400	640
489	20240910	111400	1860353500	134600	134500	134600	134500	110
490	20240910	111300	1845558300	134500	134500	134700	134500	14
491	20240910	111200	1843674800	134500	134600	134600	134500	19
492	20240910	111100	1841118800	134600	134600	134600	134600	2
493	20240910	111000	1840849600	134600	134500	134600	134500	11
494	20240910	110900	1839370000	134500	134500	134500	134500	20
495	20240910	110800	1836680000	134700	134700	134700	134700	1
496	20240910	110700	1836545300	134500	134600	134600	134500	8
497	20240910	110600	1835468900	134600	134600	134600	134600	12
498	20240910	110500	1833853700	134500	134600	134800	134500	266
499	20240910	110400	1798057000	134800	135200	135200	134800	58
500	20240910	110300	1790235000	134900	134900	135200	134900	83
501	20240910	110200	1779026000	134900	135000	135000	134900	38
502	20240910	110100	1773898500	135100	135200	135200	135100	77
503	20240910	110000	1763490200	135200	135200	135300	135200	43
504	20240910	105900	1757673000	135300	135400	135400	135300	18
505	20240910	105800	1755237500	135400	135400	135400	135400	26
506	20240910	105700	1751717100	135300	135300	135300	135200	43
507	20240910	105600	1745899800	135400	135400	135500	135400	64
508	20240910	105500	1737231100	135300	135200	135300	135200	18
509	20240910	105400	1734795800	135400	135500	135500	135200	173
510	20240910	105300	1711357500	135600	135200	135600	135200	272
511	20240910	105200	1674527500	135200	135200	135200	135200	29
512	20240910	105100	1670606700	135200	135100	135200	135100	218
513	20240910	105000	1641135600	135100	134500	135100	134500	66
514	20240910	104900	1632227300	134600	134800	135000	134600	211
515	20240910	104800	1603811100	134700	135000	135000	134700	77
516	20240910	104700	1593422100	135000	134600	135000	134500	585
517	20240910	104600	1514524400	134600	134400	134600	134400	11
518	20240910	104500	1513044200	134500	134500	134600	134500	156
519	20240910	104400	1492060500	134600	134500	134600	134500	52
520	20240910	104300	1485062300	134500	134600	134600	134500	55
521	20240910	104200	1477659800	134500	134500	134600	134500	56
522	20240910	104100	1470123800	134400	134600	134600	134400	194
523	20240910	104000	1444012600	134400	134500	134500	134400	102
524	20240910	103900	1430294800	134400	134600	134600	134400	22
525	20240910	103800	1427336000	134400	134400	134400	134400	1
526	20240910	103700	1427201600	134600	134600	134600	134600	4
527	20240910	103600	1426663200	134600	134600	134600	134600	26
528	20240910	103500	1423163600	134200	134300	134600	134100	633
529	20240910	103400	1338099000	134300	134300	134300	134100	102
530	20240910	103300	1324407200	134100	134100	134200	134100	132
531	20240910	103200	1306698000	134200	134100	134200	134100	30
532	20240910	103100	1302673100	134100	134200	134300	134000	198
533	20240910	103000	1276114800	134100	134100	134100	134100	6
534	20240910	102900	1275310200	134100	134200	134200	134100	8
535	20240910	102800	1274237100	134200	134200	134200	134200	24
536	20240910	102700	1271016300	134200	134300	134300	134200	53
537	20240910	102600	1263903600	134200	134200	134200	134200	7
538	20240910	102500	1262964200	134100	134100	134100	134100	1
539	20240910	102400	1262830100	134100	134100	134300	134100	206
540	20240910	102300	1235191300	134100	134000	134100	133900	101
541	20240910	102200	1221657600	134100	133900	134100	133900	121
542	20240910	102100	1205447900	133900	134000	134000	133900	358
543	20240910	102000	1157499400	134000	134000	134000	134000	0
544	20240910	101900	1157499400	134000	134000	134100	134000	44
545	20240910	101800	1151603300	133900	133800	134000	133800	491
546	20240910	101700	1085847100	133700	133800	133800	133700	68
547	20240910	101600	1076749300	133700	133700	133700	133600	51
548	20240910	101500	1069930800	133700	133800	134000	133600	183
549	20240910	101400	1045442000	133600	133500	133700	133400	252
550	20240910	101300	1011770200	133500	133400	133500	133400	53
551	20240910	101200	1004699500	133300	133400	133400	133300	33
552	20240910	101100	1000298600	133300	133300	133300	133300	8
553	20240910	101000	999232200	133200	133200	133200	133200	9
554	20240910	100900	998033400	133100	133200	133200	133100	8
555	20240910	100800	996968300	133300	133300	133300	133100	103
556	20240910	100700	983258600	133100	133100	133100	133100	60
557	20240910	100600	975272600	133000	133000	133000	133000	14
558	20240910	100500	973410600	133200	133000	133200	133000	79
559	20240910	100400	962889000	133000	133300	133300	133000	130
560	20240910	100300	945573700	133300	133300	133300	133300	20
561	20240910	100200	942907700	133400	133400	133400	133400	1
562	20240910	100100	942774300	133400	133500	133600	133400	29
563	20240910	100000	938902600	133600	133600	133600	133500	23
564	20240910	095900	935831800	133600	133000	133600	133000	653
565	20240910	095800	848791600	133100	133200	133200	133100	17
566	20240910	095700	846528400	133200	133200	133300	133200	50
567	20240910	095600	839868200	133300	133300	133300	133200	107
568	20240910	095500	825608100	133400	133300	133400	133300	22
569	20240910	095400	822674500	133300	133300	133400	133300	29
570	20240910	095300	818806800	133300	133300	133300	133300	8
571	20240910	095200	817740400	133300	133300	133300	133200	294
572	20240910	095100	778551800	133300	133500	133500	133300	96
573	20240910	095000	765740400	133400	132800	133400	132800	613
574	20240910	094900	684133500	132700	132800	132800	132700	69
575	20240910	094800	674971500	132800	132800	132800	132700	19
576	20240910	094700	672449300	132700	132700	132700	132700	21
577	20240910	094600	669662600	132700	132600	132700	132600	151
578	20240910	094500	649633600	132600	132200	132600	132200	263
579	20240910	094400	614812100	132000	132000	132000	132000	1
580	20240910	094300	614680100	132000	132100	132100	132000	30
581	20240910	094200	610718300	132100	132200	132200	132000	84
582	20240910	094100	599613800	132200	132200	132200	132200	6
583	20240910	094000	598820600	132100	132000	132100	132000	118
584	20240910	093900	583240500	131800	131900	131900	131800	230
585	20240910	093800	552923600	132000	132000	132000	132000	41
586	20240910	093700	547511600	131900	131700	132000	131700	201
587	20240910	093600	521009600	131600	131500	131700	131300	201
588	20240910	093500	494566300	131200	131800	131800	131200	861
589	20240910	093400	381272200	131800	131900	131900	131800	121
590	20240910	093300	365313400	131900	132500	132500	131900	263
591	20240910	093200	330582800	132500	132500	132500	132500	1
592	20240910	093100	330450300	132500	132300	132500	132300	10
593	20240910	093000	329127100	132100	132300	132300	132100	96
594	20240910	092900	316436600	132400	132300	132400	132300	16
595	20240910	092800	314319400	132300	132500	132500	132300	40
596	20240910	092700	309025200	132500	132500	132600	132500	40
597	20240910	092600	303725000	132500	132300	132500	132300	92
598	20240910	092500	291548400	132200	132300	132300	132200	25
599	20240910	092400	288241200	132200	132200	132200	132200	13
600	20240910	092300	286522600	132600	132600	132600	132600	0
601	20240910	092200	286522600	132600	132600	132600	132600	1
602	20240910	092100	286390000	132200	132300	132300	132100	42
603	20240910	092000	280836600	132000	131800	132400	131700	129
604	20240910	091900	263777700	131800	132100	132200	131800	46
605	20240910	091800	257700800	132100	131800	132100	131700	74
606	20240910	091700	247929200	131800	131900	131900	131800	42
607	20240910	091600	242390100	132000	131900	132000	131900	12
608	20240910	091500	240807200	131900	132300	132300	131900	55
609	20240910	091400	233548700	132300	132300	132300	132000	158
610	20240910	091300	212677300	132200	132400	132400	132100	166
611	20240910	091200	190710200	132300	132900	132900	132300	236
612	20240910	091100	159400000	132900	133200	133200	132900	366
613	20240910	091000	110675200	133400	133200	133400	133200	71
614	20240910	090900	101210900	133200	133200	133200	133200	3
615	20240910	090800	100811300	133200	133200	133300	133200	162
616	20240910	090700	79217500	133200	133200	133200	133200	3
617	20240910	090600	78817900	133200	133200	133200	133200	14
618	20240910	090500	76953100	133200	133200	133300	133200	94
619	20240910	090400	64428100	133200	133200	133200	133200	3
620	20240910	090300	64028500	133200	133600	133600	133200	102
621	20240910	090200	50420500	133200	133100	133500	133100	11
622	20240910	090100	48955000	133100	133200	133500	133000	85
623	20240910	090000	37625200	133300	133500	133500	133000	282