KissMeData/005070/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184300	14577027300	96500	96500	96500	96500	7794
3	20240910	184200	14577027300	96500	96500	96500	96500	0
4	20240910	184100	14577027300	96500	96500	96500	96500	0
5	20240910	184000	14577027300	96500	96500	96500	96500	0
6	20240910	183900	14577027300	96500	96500	96500	96500	0
7	20240910	183800	14577027300	96500	96500	96500	96500	0
8	20240910	183700	14577027300	96500	96500	96500	96500	0
9	20240910	183600	14577027300	96500	96500	96500	96500	0
10	20240910	183500	14577027300	96500	96500	96500	96500	0
11	20240910	183400	14577027300	96500	96500	96500	96500	0
12	20240910	183300	14577027300	96500	96500	96500	96500	0
13	20240910	183200	14577027300	96500	96500	96500	96500	0
14	20240910	183100	14577027300	96500	96500	96500	96500	0
15	20240910	183000	14577027300	96500	96500	96500	96500	0
16	20240910	182900	14577027300	96500	96500	96500	96500	0
17	20240910	182800	14577027300	96500	96500	96500	96500	0
18	20240910	182700	14577027300	96500	96500	96500	96500	0
19	20240910	182600	14577027300	96500	96500	96500	96500	0
20	20240910	182500	14577027300	96500	96500	96500	96500	0
21	20240910	182400	14577027300	96500	96500	96500	96500	0
22	20240910	182300	14577027300	96500	96500	96500	96500	0
23	20240910	182200	14577027300	96500	96500	96500	96500	0
24	20240910	182100	14577027300	96500	96500	96500	96500	0
25	20240910	182000	14577027300	96500	96500	96500	96500	0
26	20240910	181900	14577027300	96500	96500	96500	96500	0
27	20240910	181800	14577027300	96500	96500	96500	96500	0
28	20240910	181700	14577027300	96500	96500	96500	96500	0
29	20240910	181600	14577027300	96500	96500	96500	96500	0
30	20240910	181500	14577027300	96500	96500	96500	96500	0
31	20240910	181400	14577027300	96500	96500	96500	96500	0
32	20240910	181300	14577027300	96500	96500	96500	96500	7794
33	20240910	181200	14577027300	96500	96500	96500	96500	0
34	20240910	181100	14577027300	96500	96500	96500	96500	0
35	20240910	181000	14577027300	96500	96500	96500	96500	0
36	20240910	180900	14577027300	96500	96500	96500	96500	0
37	20240910	180800	14577027300	96500	96500	96500	96500	0
38	20240910	180700	14577027300	96500	96500	96500	96500	0
39	20240910	180600	14577027300	96500	96500	96500	96500	0
40	20240910	180500	14577027300	96500	96500	96500	96500	0
41	20240910	180400	14577027300	96500	96500	96500	96500	0
42	20240910	180300	14577027300	96500	96500	96500	96500	0
43	20240910	180200	14577027300	96500	96500	96500	96500	0
44	20240910	180100	14577027300	96500	96500	96500	96500	0
45	20240910	180000	14577027300	96500	96500	96500	96500	0
46	20240910	175900	14577027300	96500	96500	96500	96500	0
47	20240910	175800	14577027300	96500	96500	96500	96500	0
48	20240910	175700	14577027300	96500	96500	96500	96500	0
49	20240910	175600	14577027300	96500	96500	96500	96500	0
50	20240910	175500	14577027300	96500	96500	96500	96500	0
51	20240910	175400	14577027300	96500	96500	96500	96500	0
52	20240910	175300	14577027300	96500	96500	96500	96500	0
53	20240910	175200	14577027300	96500	96500	96500	96500	0
54	20240910	175100	14577027300	96500	96500	96500	96500	0
55	20240910	175000	14577027300	96500	96500	96500	96500	0
56	20240910	174900	14577027300	96500	96500	96500	96500	0
57	20240910	174800	14577027300	96500	96500	96500	96500	0
58	20240910	174700	14577027300	96500	96500	96500	96500	0
59	20240910	174600	14577027300	96500	96500	96500	96500	0
60	20240910	174500	14577027300	96500	96500	96500	96500	0
61	20240910	174400	14577027300	96500	96500	96500	96500	0
62	20240910	174300	14577027300	96500	96500	96500	96500	7794
63	20240910	174200	14577027300	96500	96500	96500	96500	0
64	20240910	174100	14577027300	96500	96500	96500	96500	0
65	20240910	174000	14577027300	96500	96500	96500	96500	0
66	20240910	173900	14577027300	96500	96500	96500	96500	0
67	20240910	173800	14577027300	96500	96500	96500	96500	0
68	20240910	173700	14577027300	96500	96500	96500	96500	0
69	20240910	173600	14577027300	96500	96500	96500	96500	0
70	20240910	173500	14577027300	96500	96500	96500	96500	0
71	20240910	173400	14577027300	96500	96500	96500	96500	0
72	20240910	173300	14577027300	96500	96500	96500	96500	0
73	20240910	173200	14577027300	96500	96500	96500	96500	0
74	20240910	173100	14577027300	96500	96500	96500	96500	0
75	20240910	173000	14577027300	96500	96500	96500	96500	0
76	20240910	172900	14577027300	96500	96500	96500	96500	0
77	20240910	172800	14577027300	96500	96500	96500	96500	0
78	20240910	172700	14577027300	96500	96500	96500	96500	0
79	20240910	172600	14577027300	96500	96500	96500	96500	0
80	20240910	172500	14577027300	96500	96500	96500	96500	0
81	20240910	172400	14577027300	96500	96500	96500	96500	0
82	20240910	172300	14577027300	96500	96500	96500	96500	0
83	20240910	172200	14577027300	96500	96500	96500	96500	0
84	20240910	172100	14577027300	96500	96500	96500	96500	0
85	20240910	172000	14577027300	96500	96500	96500	96500	0
86	20240910	171900	14577027300	96500	96500	96500	96500	0
87	20240910	171800	14577027300	96500	96500	96500	96500	0
88	20240910	171700	14577027300	96500	96500	96500	96500	0
89	20240910	171600	14577027300	96500	96500	96500	96500	0
90	20240910	171500	14577027300	96500	96500	96500	96500	0
91	20240910	171400	14577027300	96500	96500	96500	96500	0
92	20240910	171300	14577027300	96500	96500	96500	96500	7794
93	20240910	171200	14577027300	96500	96500	96500	96500	0
94	20240910	171100	14577027300	96500	96500	96500	96500	0
95	20240910	171000	14577027300	96500	96500	96500	96500	0
96	20240910	170900	14577027300	96500	96500	96500	96500	0
97	20240910	170800	14577027300	96500	96500	96500	96500	0
98	20240910	170700	14577027300	96500	96500	96500	96500	0
99	20240910	170600	14577027300	96500	96500	96500	96500	0
100	20240910	170500	14577027300	96500	96500	96500	96500	0
101	20240910	170400	14577027300	96500	96500	96500	96500	0
102	20240910	170300	14577027300	96500	96500	96500	96500	0
103	20240910	170200	14577027300	96500	96500	96500	96500	0
104	20240910	170100	14577027300	96500	96500	96500	96500	0
105	20240910	170000	14577027300	96500	96500	96500	96500	0
106	20240910	165900	14577027300	96500	96500	96500	96500	0
107	20240910	165800	14577027300	96500	96500	96500	96500	0
108	20240910	165700	14577027300	96500	96500	96500	96500	0
109	20240910	165600	14577027300	96500	96500	96500	96500	0
110	20240910	165500	14577027300	96500	96500	96500	96500	0
111	20240910	165400	14577027300	96500	96500	96500	96500	0
112	20240910	165300	14577027300	96500	96500	96500	96500	0
113	20240910	165200	14577027300	96500	96500	96500	96500	0
114	20240910	165100	14577027300	96500	96500	96500	96500	0
115	20240910	165000	14577027300	96500	96500	96500	96500	0
116	20240910	164900	14577027300	96500	96500	96500	96500	0
117	20240910	164800	14577027300	96500	96500	96500	96500	0
118	20240910	164700	14577027300	96500	96500	96500	96500	0
119	20240910	164600	14577027300	96500	96500	96500	96500	0
120	20240910	164500	14577027300	96500	96500	96500	96500	0
121	20240910	164400	14577027300	96500	96500	96500	96500	0
122	20240910	164300	14577027300	96500	96500	96500	96500	7794
123	20240910	164200	14577027300	96500	96500	96500	96500	0
124	20240910	164100	14577027300	96500	96500	96500	96500	0
125	20240910	164000	14577027300	96500	96500	96500	96500	0
126	20240910	163900	14577027300	96500	96500	96500	96500	0
127	20240910	163800	14577027300	96500	96500	96500	96500	0
128	20240910	163700	14577027300	96500	96500	96500	96500	0
129	20240910	163600	14577027300	96500	96500	96500	96500	0
130	20240910	163500	14577027300	96500	96500	96500	96500	0
131	20240910	163400	14577027300	96500	96500	96500	96500	0
132	20240910	163300	14577027300	96500	96500	96500	96500	0
133	20240910	163200	14577027300	96500	96500	96500	96500	0
134	20240910	163100	14577027300	96500	96500	96500	96500	0
135	20240910	163000	14577027300	96500	96500	96500	96500	0
136	20240910	162900	14577027300	96500	96500	96500	96500	0
137	20240910	162800	14577027300	96500	96500	96500	96500	0
138	20240910	162700	14577027300	96500	96500	96500	96500	0
139	20240910	162600	14577027300	96500	96500	96500	96500	0
140	20240910	162500	14577027300	96500	96500	96500	96500	0
141	20240910	162400	14577027300	96500	96500	96500	96500	0
142	20240910	162300	14577027300	96500	96500	96500	96500	0
143	20240910	162200	14577027300	96500	96500	96500	96500	0
144	20240910	162100	14577027300	96500	96500	96500	96500	0
145	20240910	162000	14577027300	96500	96500	96500	96500	0
146	20240910	161900	14577027300	96500	96500	96500	96500	0
147	20240910	161800	14577027300	96500	96500	96500	96500	0
148	20240910	161700	14577027300	96500	96500	96500	96500	0
149	20240910	161600	14577027300	96500	96500	96500	96500	0
150	20240910	161500	14577027300	96500	96500	96500	96500	0
151	20240910	161400	14577027300	96500	96500	96500	96500	0
152	20240910	161300	14577027300	96500	96500	96500	96500	7794
153	20240910	161200	14577027300	96500	96500	96500	96500	0
154	20240910	161100	14577027300	96500	96500	96500	96500	0
155	20240910	161000	14577027300	96500	96500	96500	96500	0
156	20240910	160900	14577027300	96500	96500	96500	96500	0
157	20240910	160800	14577027300	96500	96500	96500	96500	0
158	20240910	160700	14577027300	96500	96500	96500	96500	0
159	20240910	160600	14577027300	96500	96500	96500	96500	0
160	20240910	160500	14577027300	96500	96500	96500	96500	0
161	20240910	160400	14577027300	96500	96500	96500	96500	0
162	20240910	160300	14577027300	96500	96500	96500	96500	0
163	20240910	160200	14577027300	96500	96500	96500	96500	0
164	20240910	160100	14577027300	96500	96500	96500	96500	0
165	20240910	160000	14577027300	96500	96500	96500	96500	0
166	20240910	155900	14577027300	96500	96500	96500	96500	0
167	20240910	155800	14577027300	96500	96500	96500	96500	0
168	20240910	155700	14577027300	96500	96500	96500	96500	0
169	20240910	155600	14577027300	96500	96500	96500	96500	0
170	20240910	155500	14577027300	96500	96500	96500	96500	0
171	20240910	155400	14577027300	96500	96500	96500	96500	0
172	20240910	155300	14577027300	96500	96500	96500	96500	0
173	20240910	155200	14577027300	96500	96500	96500	96500	0
174	20240910	155100	14577027300	96500	96500	96500	96500	0
175	20240910	155000	14577027300	96500	96500	96500	96500	0
176	20240910	154900	14577027300	96500	96500	96500	96500	0
177	20240910	154800	14577027300	96500	96500	96500	96500	0
178	20240910	154700	14577027300	96500	96500	96500	96500	0
179	20240910	154600	14577027300	96500	96500	96500	96500	0
180	20240910	154500	14577027300	96500	96500	96500	96500	0
181	20240910	154400	14577027300	96500	96500	96500	96500	0
182	20240910	154300	14577027300	96500	96500	96500	96500	7794
183	20240910	154200	14577027300	96500	96500	96500	96500	0
184	20240910	154100	14577027300	96500	96500	96500	96500	0
185	20240910	154000	14577027300	96500	96500	96500	96500	0
186	20240910	153900	14577027300	96500	96500	96500	96500	0
187	20240910	153800	14577027300	96500	96500	96500	96500	0
188	20240910	153700	14577027300	96500	96500	96500	96500	0
189	20240910	153600	14577027300	96500	96500	96500	96500	0
190	20240910	153500	14577027300	96500	96500	96500	96500	0
191	20240910	153400	14577027300	96500	96500	96500	96500	0
192	20240910	153300	14577027300	96500	96500	96500	96500	0
193	20240910	153200	14577027300	96500	96500	96500	96500	0
194	20240910	153100	14577027300	96500	96500	96500	96500	0
195	20240910	153000	14577027300	96500	96500	96500	96500	7794
196	20240910	152900	13824906300	96700	96700	96700	96700	0
197	20240910	152800	13824906300	96700	96700	96700	96700	0
198	20240910	152700	13824906300	96700	96700	96700	96700	0
199	20240910	152600	13824906300	96700	96700	96700	96700	0
200	20240910	152500	13824906300	96700	96700	96700	96700	0
201	20240910	152400	13824906300	96700	96700	96700	96700	0
202	20240910	152300	13824906300	96700	96700	96700	96700	0
203	20240910	152200	13824906300	96700	96700	96700	96700	0
204	20240910	152100	13824906300	96700	96700	96700	96700	0
205	20240910	152000	13824906300	96700	96700	96700	96700	0
206	20240910	151900	13824906300	96700	96600	96700	96600	481
207	20240910	151800	13778420500	96600	96600	96800	96600	1118
208	20240910	151700	13670394900	96700	96600	96800	96600	600
209	20240910	151600	13612406200	96600	96700	96900	96600	1043
210	20240910	151500	13511572200	96800	96800	96900	96700	768
211	20240910	151400	13437235200	96900	96800	96900	96700	1395
212	20240910	151300	13302198800	96800	96900	97000	96800	791
213	20240910	151200	13225595000	96900	97000	97000	96800	2313
214	20240910	151100	13001410400	97000	97000	97100	97000	1116
215	20240910	151000	12893152100	97100	97200	97200	97000	903
216	20240910	150900	12805510600	97200	97300	97400	97000	1036
217	20240910	150800	12704888400	97300	97300	97300	97200	69
218	20240910	150700	12698175200	97300	97300	97400	97300	536
219	20240910	150600	12646019200	97300	97500	97500	97200	1174
220	20240910	150500	12531825000	97500	97600	97600	97400	171
221	20240910	150400	12515157500	97600	97600	97600	97400	55
222	20240910	150300	12509794000	97600	97400	97600	97400	287
223	20240910	150200	12481830300	97400	97500	97500	97400	664
224	20240910	150100	12417156100	97500	97500	97600	97400	180
225	20240910	150000	12399610900	97400	97600	97700	97400	712
226	20240910	145900	12330158500	97700	97800	97800	97600	342
227	20240910	145800	12296747400	97700	97800	97900	97700	248
228	20240910	145700	12272493400	97800	98000	98000	97800	138
229	20240910	145600	12258987000	98000	97900	98000	97800	174
230	20240910	145500	12241951100	97700	97900	97900	97700	300
231	20240910	145400	12212612200	97800	97900	97900	97800	236
232	20240910	145300	12189518300	97800	97800	97900	97800	45
233	20240910	145200	12185114200	97900	97800	97900	97800	17
234	20240910	145100	12183451500	97800	97800	97900	97800	53
235	20240910	145000	12178267900	97800	97800	97800	97700	401
236	20240910	144900	12139050600	97800	97800	97900	97800	103
237	20240910	144800	12128974500	97800	97800	97900	97800	69
238	20240910	144700	12122226100	97800	98000	98000	97800	104
239	20240910	144600	12112044500	97900	97900	98000	97900	29
240	20240910	144500	12109205300	98000	97900	98000	97800	320
241	20240910	144400	12077875600	97800	97800	97900	97800	25
242	20240910	144300	12075430500	97800	97900	98000	97800	154
243	20240910	144200	12060357700	97900	97800	97900	97800	136
244	20240910	144100	12047054300	97800	97900	98000	97800	84
245	20240910	144000	12038829200	97900	97900	97900	97800	120
246	20240910	143900	12027082700	97900	97800	97900	97700	415
247	20240910	143800	11986487300	97800	97800	97800	97700	170
248	20240910	143700	11969865200	97800	97700	97800	97700	30
249	20240910	143600	11966933900	97700	97700	97800	97700	304
250	20240910	143500	11937227500	97700	97900	97900	97700	732
251	20240910	143400	11865655000	97900	97900	98000	97900	20
252	20240910	143300	11863696900	97900	97900	98000	97900	225
253	20240910	143200	11841667800	97900	98000	98100	97900	143
254	20240910	143100	11827655400	98000	98200	98200	98000	550
255	20240910	143000	11773727900	98200	98200	98300	98200	381
256	20240910	142900	11736313200	98200	98200	98300	98200	64
257	20240910	142800	11730027600	98300	98300	98300	98200	37
258	20240910	142700	11726393900	98300	98200	98300	98200	108
259	20240910	142600	11715788100	98200	98300	98400	98200	189
260	20240910	142500	11697222800	98300	98200	98400	98200	54
261	20240910	142400	11691915000	98200	98300	98300	98200	320
262	20240910	142300	11660486400	98300	98300	98300	98200	76
263	20240910	142200	11653018800	98200	98300	98300	98200	123
264	20240910	142100	11640938700	98300	98200	98300	98200	133
265	20240910	142000	11627877700	98200	98200	98200	98100	246
266	20240910	141900	11603721400	98100	98100	98200	98100	83
267	20240910	141800	11595578200	98200	98100	98200	98000	108
268	20240910	141700	11584983800	98100	98000	98100	98000	61
269	20240910	141600	11579001400	98000	97900	98100	97800	500
270	20240910	141500	11530037900	97800	97800	97800	97700	253
271	20240910	141400	11505303100	97700	97800	97800	97700	70
272	20240910	141300	11498462500	97800	97800	97900	97700	103
273	20240910	141200	11488389500	97800	97800	97900	97800	41
274	20240910	141100	11484378700	97800	97900	97900	97800	170
275	20240910	141000	11467750100	97900	97800	97900	97800	71
276	20240910	140900	11460801100	97800	97800	97900	97800	31
277	20240910	140800	11457768100	97800	97800	97800	97700	60
278	20240910	140700	11451900600	97800	97700	97800	97700	489
279	20240910	140600	11404078300	97800	97800	97800	97700	256
280	20240910	140500	11379058400	97700	97700	97800	97700	71
281	20240910	140400	11372116600	97800	97800	97800	97700	102
282	20240910	140300	11362143800	97800	97700	97800	97700	51
283	20240910	140200	11357158700	97700	97600	97800	97600	21
284	20240910	140100	11355107400	97800	97700	97800	97600	75
285	20240910	140000	11347778900	97700	97700	97700	97600	55
286	20240910	135900	11342409000	97700	97800	97800	97700	159
287	20240910	135800	11326874600	97700	97800	97800	97700	31
288	20240910	135700	11323844100	97800	97800	97900	97700	100
289	20240910	135600	11314065600	97800	97800	97800	97700	106
290	20240910	135500	11303707300	97700	97600	97900	97600	170
291	20240910	135400	11287098600	97700	98000	98000	97600	274
292	20240910	135300	11260276900	97900	97900	98000	97900	98
293	20240910	135200	11250682300	97900	97900	97900	97700	66
294	20240910	135100	11244233700	97900	97800	98000	97700	344
295	20240910	135000	11210567400	97800	97800	97900	97500	351
296	20240910	134900	11176278900	97800	97800	97800	97700	70
297	20240910	134800	11169437400	97700	97700	97800	97700	104
298	20240910	134700	11159275200	97700	97700	97700	97700	18
299	20240910	134600	11157516600	97700	97600	97800	97600	143
300	20240910	134500	11143545300	97700	97700	97700	97500	70
301	20240910	134400	11136710200	97600	97300	97600	97300	966
302	20240910	134300	11042562300	97400	97500	97500	97300	106
303	20240910	134200	11032240400	97500	97400	97500	97400	254
304	20240910	134100	11007500600	97400	97600	97600	97400	188
305	20240910	134000	10989176800	97600	97500	97600	97400	35
306	20240910	133900	10985764300	97400	97500	97500	97400	6
307	20240910	133800	10985179800	97400	97400	97400	97400	13
308	20240910	133700	10983913600	97400	97300	97400	97300	188
309	20240910	133600	10965607500	97400	97300	97400	97300	117
310	20240910	133500	10954223200	97300	97300	97300	97300	71
311	20240910	133400	10947314900	97300	97300	97300	97300	36
312	20240910	133300	10943812100	97200	97300	97400	97200	291
313	20240910	133200	10915508800	97300	97400	97400	97300	75
314	20240910	133100	10908211000	97400	97600	97600	97400	85
315	20240910	133000	10899924500	97700	97700	97700	97600	178
316	20240910	132900	10882549500	97700	97600	97700	97500	45
317	20240910	132800	10878157300	97600	97400	97600	97400	585
318	20240910	132700	10821165200	97400	97300	97400	97300	22
319	20240910	132600	10819023100	97300	97300	97300	97200	557
320	20240910	132500	10764845900	97300	97200	97300	97200	58
321	20240910	132400	10759207900	97200	97300	97300	97200	48
322	20240910	132300	10754538500	97300	97400	97400	97300	213
323	20240910	132200	10733813300	97400	97300	97400	97300	21
324	20240910	132100	10731768900	97300	97300	97300	97200	67
325	20240910	132000	10725252800	97300	97300	97400	97300	139
326	20240910	131900	10711727000	97300	97300	97400	97300	100
327	20240910	131800	10701996800	97400	97400	97400	97300	14
328	20240910	131700	10700633700	97300	97300	97400	97300	168
329	20240910	131600	10684285700	97300	97400	97400	97300	19
330	20240910	131500	10682436300	97400	97500	97500	97400	168
331	20240910	131400	10666063400	97700	97500	97700	97500	64
332	20240910	131300	10659816800	97600	97800	97800	97600	349
333	20240910	131200	10625706200	97800	97800	97800	97700	56
334	20240910	131100	10620232900	97800	97600	97800	97600	48
335	20240910	131000	10615542900	97600	97400	97600	97300	427
336	20240910	130900	10573920600	97400	97400	97400	97300	159
337	20240910	130800	10558447100	97400	97400	97400	97300	60
338	20240910	130700	10552606300	97300	97500	97500	97300	239
339	20240910	130600	10529330100	97400	97300	97500	97300	135
340	20240910	130500	10516185500	97400	97200	97400	97200	230
341	20240910	130400	10493803800	97200	97300	97300	97200	42
342	20240910	130300	10489721200	97200	97300	97300	97200	238
343	20240910	130200	10466565900	97300	97300	97300	97200	72
344	20240910	130100	10459563300	97300	97300	97300	97200	17
345	20240910	130000	10457909500	97300	97300	97300	97300	16
346	20240910	125900	10456352700	97300	97200	97300	97100	104
347	20240910	125800	10446246800	97200	97300	97300	97200	238
348	20240910	125700	10423112000	97300	97300	97400	97200	13
349	20240910	125600	10421847300	97300	97300	97300	97300	231
350	20240910	125500	10399371000	97300	97300	97400	97300	259
351	20240910	125400	10374151500	97300	97200	97300	97200	398
352	20240910	125300	10335435900	97200	96800	97200	96800	774
353	20240910	125200	10260391600	96800	96800	96800	96800	167
354	20240910	125100	10244226000	96800	96800	96900	96800	71
355	20240910	125000	10237351400	96800	96800	96900	96700	123
356	20240910	124900	10225445200	96800	96800	96900	96600	56
357	20240910	124800	10220028500	96800	96800	96900	96600	332
358	20240910	124700	10187921800	96800	96800	96800	96800	92
359	20240910	124600	10179016200	96900	96700	96900	96700	941
360	20240910	124500	10087922300	96700	96700	96700	96500	1066
361	20240910	124400	9984940800	96700	96600	96700	96600	346
362	20240910	124300	9951516100	96700	96800	96800	96600	880
363	20240910	124200	9866416400	96800	96800	96800	96700	443
364	20240910	124100	9823536600	96800	96900	96900	96800	729
365	20240910	124000	9752947100	96800	96900	97000	96800	356
366	20240910	123900	9718449200	96900	97000	97100	96900	1048
367	20240910	123800	9616846400	97000	97100	97100	97000	1166
368	20240910	123700	9503711500	97100	97200	97200	97100	323
369	20240910	123600	9472334300	97200	97100	97200	97100	464
370	20240910	123500	9427269300	97100	97200	97200	97100	437
371	20240910	123400	9384834600	97100	97200	97200	97100	225
372	20240910	123300	9362971100	97200	97300	97300	97200	498
373	20240910	123200	9314562500	97400	97300	97400	97300	383
374	20240910	123100	9277294500	97300	97300	97300	97200	499
375	20240910	123000	9228755800	97300	97300	97400	97300	517
376	20240910	122900	9178442300	97400	97400	97500	97400	198
377	20240910	122800	9159156800	97400	97400	97500	97400	382
378	20240910	122700	9121949800	97600	97400	97600	97400	339
379	20240910	122600	9088924200	97200	97300	97500	97200	846
380	20240910	122500	9006616400	97200	97300	97300	97200	758
381	20240910	122400	8932890000	97300	97400	97400	97300	334
382	20240910	122300	8900381100	97400	97400	97400	97400	207
383	20240910	122200	8880219300	97300	97500	97500	97300	449
384	20240910	122100	8836487800	97500	97500	97600	97500	478
385	20240910	122000	8789875700	97500	97600	97600	97500	902
386	20240910	121900	8701925000	97500	97800	97800	97500	602
387	20240910	121800	8643160300	97700	97700	97900	97600	739
388	20240910	121700	8570955300	97800	97900	98000	97800	1834
389	20240910	121600	8391464700	97900	98100	98100	97900	420
390	20240910	121500	8350341700	98200	98100	98200	98000	2969
391	20240910	121400	8059238100	98200	98200	98200	98100	153
392	20240910	121300	8044223500	98200	98200	98200	98100	50
393	20240910	121200	8039313700	98200	98200	98200	98100	738
394	20240910	121100	7966859800	98200	98200	98300	98200	152
395	20240910	121000	7951932900	98200	98300	98300	98200	363
396	20240910	120900	7916283000	98300	98300	98300	98200	423
397	20240910	120800	7874732700	98300	98300	98300	98200	34
398	20240910	120700	7871391000	98300	98300	98300	98300	103
399	20240910	120600	7861266100	98400	98300	98400	98300	92
400	20240910	120500	7852216500	98300	98300	98400	98200	104
401	20240910	120400	7841988600	98300	98300	98300	98200	69
402	20240910	120300	7835209900	98300	98200	98300	98200	238
403	20240910	120200	7811825300	98300	98300	98300	98200	202
404	20240910	120100	7791984200	98300	98300	98300	98200	151
405	20240910	120000	7777153400	98300	98300	98300	98200	34
406	20240910	115900	7773812500	98200	98300	98300	98200	83
407	20240910	115800	7765655200	98300	98300	98300	98300	12
408	20240910	115700	7764475600	98300	98300	98400	98300	51
409	20240910	115600	7759461100	98200	98300	98300	98200	138
410	20240910	115500	7745909200	98200	98400	98400	98200	154
411	20240910	115400	7730779500	98400	98400	98400	98400	8
412	20240910	115300	7729992300	98300	98500	98500	98200	505
413	20240910	115200	7680354900	98400	98400	98400	98400	109
414	20240910	115100	7669629300	98400	98200	98400	98200	29
415	20240910	115000	7666779300	98300	98200	98400	98200	248
416	20240910	114900	7642418800	98200	98300	98300	98200	117
417	20240910	114800	7630928300	98300	98400	98400	98300	244
418	20240910	114700	7606942200	98300	98400	98400	98300	78
419	20240910	114600	7599274600	98300	98300	98300	98300	22
420	20240910	114500	7597112000	98300	98400	98400	98300	143
421	20240910	114400	7583055000	98300	98300	98300	98200	53
422	20240910	114300	7577845200	98300	98300	98300	98200	214
423	20240910	114200	7556811000	98300	98300	98300	98200	293
424	20240910	114100	7528032000	98300	98400	98500	98300	309
425	20240910	114000	7497644300	98400	98400	98500	98400	131
426	20240910	113900	7484746400	98500	98400	98500	98400	66
427	20240910	113800	7478249400	98400	98300	98400	98300	143
428	20240910	113700	7464181900	98300	98300	98400	98200	633
429	20240910	113600	7401983600	98300	98300	98500	98300	88
430	20240910	113500	7393330200	98300	98300	98400	98300	703
431	20240910	113400	7324210200	98300	98300	98300	98200	144
432	20240910	113300	7310065900	98300	98200	98300	98200	54
433	20240910	113200	7304759700	98200	98300	98300	98200	146
434	20240910	113100	7290421000	98300	98200	98300	98200	357
435	20240910	113000	7255362000	98200	98200	98300	98200	242
436	20240910	112900	7231597000	98200	98300	98300	98200	787
437	20240910	112800	7154313500	98300	98500	98500	98200	1127
438	20240910	112700	7043487500	98500	98600	98700	98500	1162
439	20240910	112600	6929025600	98600	98500	98600	98500	106
440	20240910	112500	6918577900	98600	98600	98700	98600	605
441	20240910	112400	6858919400	98600	98600	98600	98600	28
442	20240910	112300	6856158600	98600	98700	98700	98600	47
443	20240910	112200	6851522700	98600	98600	98700	98600	114
444	20240910	112100	6840281800	98600	98700	98700	98600	151
445	20240910	112000	6825388200	98700	98700	98800	98600	151
446	20240910	111900	6810485500	98700	98700	98700	98700	58
447	20240910	111800	6804760900	98700	98600	98700	98600	50
448	20240910	111700	6799828500	98600	98700	98700	98600	40
449	20240910	111600	6795881600	98700	98800	98900	98600	146
450	20240910	111500	6781473400	98600	98700	98700	98600	214
451	20240910	111400	6760356200	98700	98900	98900	98700	1807
452	20240910	111300	6581886200	98900	98900	98900	98800	57
453	20240910	111200	6576251600	98900	98800	98900	98800	78
454	20240910	111100	6568538500	98800	98800	98900	98800	178
455	20240910	111000	6550950000	98900	98900	99000	98900	174
456	20240910	110900	6533741200	98900	98900	99000	98900	189
457	20240910	110800	6515046700	98900	98900	98900	98800	45
458	20240910	110700	6510597200	98900	98900	98900	98900	144
459	20240910	110600	6496355600	98900	99000	99000	98900	438
460	20240910	110500	6453018900	99000	98900	99000	98900	354
461	20240910	110400	6418006700	98900	99100	99100	98900	509
462	20240910	110300	6367615400	99100	99300	99300	99100	146
463	20240910	110200	6353145100	99300	99300	99300	99300	22
464	20240910	110100	6350960500	99300	99300	99300	99000	323
465	20240910	110000	6318916000	99400	99400	99400	99300	35
466	20240910	105900	6315439900	99400	99300	99400	99300	77
467	20240910	105800	6307788200	99300	99400	99400	99300	28
468	20240910	105700	6305005100	99200	99300	99400	99200	78
469	20240910	105600	6297258900	99300	99400	99400	99300	40
470	20240910	105500	6293286000	99400	99100	99400	99100	121
471	20240910	105400	6281294500	99100	99100	99400	99100	95
472	20240910	105300	6271876500	99100	99000	99100	99000	375
473	20240910	105200	6234742100	99000	99200	99200	99000	400
474	20240910	105100	6195138800	99100	99100	99100	99000	290
475	20240910	105000	6166421900	99100	99100	99100	99000	55
476	20240910	104900	6160974200	99100	99200	99200	99100	120
477	20240910	104800	6149073700	99300	99300	99400	99200	1139
478	20240910	104700	6035964800	99200	99100	99200	99100	45
479	20240910	104600	6031502900	99100	99100	99100	99100	63
480	20240910	104500	6025259600	99000	99200	99400	99000	301
481	20240910	104400	5995425900	99300	99300	99300	99300	49
482	20240910	104300	5990560200	99300	99300	99400	99300	169
483	20240910	104200	5973778400	99300	99300	99300	99300	260
484	20240910	104100	5947960400	99300	99300	99300	99300	228
485	20240910	104000	5925320000	99200	99200	99200	99100	50
486	20240910	103900	5920362400	99200	99100	99200	99100	257
487	20240910	103800	5894868200	99100	99000	99100	99000	423
488	20240910	103700	5852988900	98900	99000	99000	98900	381
489	20240910	103600	5815295700	99000	98900	99000	98900	31
490	20240910	103500	5812228700	99000	99000	99000	98900	110
491	20240910	103400	5801344900	99000	98900	99200	98900	89
492	20240910	103300	5792534900	99000	98900	99000	98800	128
493	20240910	103200	5779878500	99000	98800	99000	98800	218
494	20240910	103100	5758323200	98800	99100	99100	98800	1113
495	20240910	103000	5648165700	99100	99100	99200	99100	173
496	20240910	102900	5631021200	99100	99100	99200	99100	60
497	20240910	102800	5625074400	99100	99200	99200	99100	109
498	20240910	102700	5614271700	99100	99000	99200	99000	500
499	20240910	102600	5564722200	99000	98900	99000	98900	336
500	20240910	102500	5531474600	98900	98800	98900	98800	222
501	20240910	102400	5509540600	98800	99000	99000	98800	765
502	20240910	102300	5433919600	98900	98900	99000	98900	74
503	20240910	102200	5426594800	99000	98900	99000	98900	80
504	20240910	102100	5418676200	98800	99000	99100	98800	1045
505	20240910	102000	5315232200	99000	99000	99100	99000	17
506	20240910	101900	5313549000	99000	98900	99000	98900	124
507	20240910	101800	5301279200	98900	98900	99100	98900	112
508	20240910	101700	5290197800	98900	98900	99000	98900	224
509	20240910	101600	5268038200	98900	98900	98900	98800	722
510	20240910	101500	5196689100	98800	98900	98900	98800	115
511	20240910	101400	5185323200	98900	99000	99000	98900	579
512	20240910	101300	5128047700	99200	99000	99200	99000	275
513	20240910	101200	5100820700	99000	99000	99200	98900	451
514	20240910	101100	5056187000	98900	99200	99200	98900	5370
515	20240910	101000	4524295600	99200	99300	99300	99200	156
516	20240910	100900	4508814600	99200	99300	99400	99200	96
517	20240910	100800	4499285000	99300	99400	99400	99300	629
518	20240910	100700	4436815900	99400	99600	99600	99400	580
519	20240910	100600	4379143400	99600	99600	99600	99600	327
520	20240910	100500	4346574200	99500	99600	99600	99500	42
521	20240910	100400	4342392400	99600	99600	99600	99400	109
522	20240910	100300	4331546800	99600	99500	99600	99500	189
523	20240910	100200	4312737400	99600	99600	99600	99600	98
524	20240910	100100	4302976600	99600	99900	99900	99600	354
525	20240910	100000	4267633800	99900	99900	100000	99800	102
526	20240910	095900	4257442700	100000	99600	100000	99600	4056
527	20240910	095800	3852303300	99600	99500	99600	99500	107
528	20240910	095700	3841654400	99500	99600	99600	99400	105
529	20240910	095600	3831208900	99600	99500	99600	99500	195
530	20240910	095500	3811801200	99700	99600	99700	99500	654
531	20240910	095400	3746726400	99500	99700	99800	99500	266
532	20240910	095300	3720217400	99700	99700	99800	99600	67
533	20240910	095200	3713535400	99700	99700	99700	99600	221
534	20240910	095100	3691513000	99700	99700	99800	99700	101
535	20240910	095000	3681442500	99600	99700	99800	99600	101
536	20240910	094900	3671372400	99700	99700	99800	99700	497
537	20240910	094800	3621820200	99600	99600	99700	99600	84
538	20240910	094700	3613450400	99600	99600	99800	99600	322
539	20240910	094600	3581371000	99600	99400	99600	99400	269
540	20240910	094500	3554605100	99500	99400	99600	99400	510
541	20240910	094400	3503865500	99400	99500	99500	99300	75
542	20240910	094300	3496414200	99400	99400	99500	99400	266
543	20240910	094200	3469970200	99500	99600	99600	99500	231
544	20240910	094100	3446982100	99700	99800	99800	99700	285
545	20240910	094000	3418545200	99800	99500	99800	99500	61
546	20240910	093900	3412462700	99500	99400	99800	99400	323
547	20240910	093800	3380315400	99400	99400	99400	99300	52
548	20240910	093700	3375151400	99300	99400	99500	99300	77
549	20240910	093600	3367498800	99300	99400	99500	99300	122
550	20240910	093500	3355381700	99400	99200	99400	99200	218
551	20240910	093400	3333740000	99300	99300	99300	99200	499
552	20240910	093300	3284203900	99200	99200	99300	99200	237
553	20240910	093200	3260686400	99200	99300	99300	99200	302
554	20240910	093100	3230723400	99300	99300	99300	99200	106
555	20240910	093000	3220206000	99300	99300	99500	99200	854
556	20240910	092900	3135409900	99400	99500	99600	99300	873
557	20240910	092800	3048559100	99500	99700	99700	99500	283
558	20240910	092700	3020357200	99800	99700	99800	99700	123
559	20240910	092600	3008084800	99700	100000	100000	99700	260
560	20240910	092500	2982123500	100000	100100	100200	100000	698
561	20240910	092400	2912286700	100100	99800	100100	99800	651
562	20240910	092300	2847182600	99900	99700	99900	99700	603
563	20240910	092200	2786961100	99700	99600	99800	99300	245
564	20240910	092100	2762570800	99400	99500	99500	99200	1073
565	20240910	092000	2655982800	99500	99300	99500	99200	218
566	20240910	091900	2634327800	99300	99600	99700	99300	1520
567	20240910	091800	2483132300	99600	99400	99600	99400	92
568	20240910	091700	2473975100	99400	99400	99400	99300	295
569	20240910	091600	2444652300	99400	99500	99600	99400	566
570	20240910	091500	2388343400	99500	99200	99600	99200	337
571	20240910	091400	2354848200	99300	99300	99300	99100	731
572	20240910	091300	2282348200	99300	99300	99400	99200	1053
573	20240910	091200	2177758200	99300	99200	99600	99200	916
574	20240910	091100	2086780400	99300	99800	100000	99200	3052
575	20240910	091000	1782980200	100100	99600	100100	99600	1063
576	20240910	090900	1676901500	99600	99600	99800	99500	428
577	20240910	090800	1634283500	99600	99700	99800	99500	898
578	20240910	090700	1544831900	99600	99800	99800	99500	1784
579	20240910	090600	1367120400	99700	100200	100200	99700	1326
580	20240910	090500	1234576800	100200	100200	100500	100200	1324
581	20240910	090400	1101735800	100200	100800	101200	100100	3223
582	20240910	090300	777503200	100700	100900	101200	100700	1847
583	20240910	090200	591011800	100900	101000	101100	100500	999
584	20240910	090100	490353200	101000	101300	101300	100600	1271
585	20240910	090000	362070700	101300	100400	101600	100400	3594