KissMeData/018670/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	190300	1511972400	169700	169700	169700	169700	130
3	20240910	190200	1511972400	169700	169700	169700	169700	0
4	20240910	190100	1511972400	169700	169700	169700	169700	0
5	20240910	190000	1511972400	169700	169700	169700	169700	0
6	20240910	185900	1511972400	169700	169700	169700	169700	0
7	20240910	185800	1511972400	169700	169700	169700	169700	0
8	20240910	185700	1511972400	169700	169700	169700	169700	0
9	20240910	185600	1511972400	169700	169700	169700	169700	0
10	20240910	185500	1511972400	169700	169700	169700	169700	0
11	20240910	185400	1511972400	169700	169700	169700	169700	0
12	20240910	185300	1511972400	169700	169700	169700	169700	0
13	20240910	185200	1511972400	169700	169700	169700	169700	0
14	20240910	185100	1511972400	169700	169700	169700	169700	0
15	20240910	185000	1511972400	169700	169700	169700	169700	0
16	20240910	184900	1511972400	169700	169700	169700	169700	0
17	20240910	184800	1511972400	169700	169700	169700	169700	0
18	20240910	184700	1511972400	169700	169700	169700	169700	0
19	20240910	184600	1511972400	169700	169700	169700	169700	0
20	20240910	184500	1511972400	169700	169700	169700	169700	0
21	20240910	184400	1511972400	169700	169700	169700	169700	0
22	20240910	184300	1511972400	169700	169700	169700	169700	0
23	20240910	184200	1511972400	169700	169700	169700	169700	0
24	20240910	184100	1511972400	169700	169700	169700	169700	0
25	20240910	184000	1511972400	169700	169700	169700	169700	0
26	20240910	183900	1511972400	169700	169700	169700	169700	0
27	20240910	183800	1511972400	169700	169700	169700	169700	0
28	20240910	183700	1511972400	169700	169700	169700	169700	0
29	20240910	183600	1511972400	169700	169700	169700	169700	0
30	20240910	183500	1511972400	169700	169700	169700	169700	0
31	20240910	183400	1511972400	169700	169700	169700	169700	0
32	20240910	183300	1511972400	169700	169700	169700	169700	130
33	20240910	183200	1511972400	169700	169700	169700	169700	0
34	20240910	183100	1511972400	169700	169700	169700	169700	0
35	20240910	183000	1511972400	169700	169700	169700	169700	0
36	20240910	182900	1511972400	169700	169700	169700	169700	0
37	20240910	182800	1511972400	169700	169700	169700	169700	0
38	20240910	182700	1511972400	169700	169700	169700	169700	0
39	20240910	182600	1511972400	169700	169700	169700	169700	0
40	20240910	182500	1511972400	169700	169700	169700	169700	0
41	20240910	182400	1511972400	169700	169700	169700	169700	0
42	20240910	182300	1511972400	169700	169700	169700	169700	0
43	20240910	182200	1511972400	169700	169700	169700	169700	0
44	20240910	182100	1511972400	169700	169700	169700	169700	0
45	20240910	182000	1511972400	169700	169700	169700	169700	0
46	20240910	181900	1511972400	169700	169700	169700	169700	0
47	20240910	181800	1511972400	169700	169700	169700	169700	0
48	20240910	181700	1511972400	169700	169700	169700	169700	0
49	20240910	181600	1511972400	169700	169700	169700	169700	0
50	20240910	181500	1511972400	169700	169700	169700	169700	0
51	20240910	181400	1511972400	169700	169700	169700	169700	0
52	20240910	181300	1511972400	169700	169700	169700	169700	0
53	20240910	181200	1511972400	169700	169700	169700	169700	0
54	20240910	181100	1511972400	169700	169700	169700	169700	0
55	20240910	181000	1511972400	169700	169700	169700	169700	0
56	20240910	180900	1511972400	169700	169700	169700	169700	0
57	20240910	180800	1511972400	169700	169700	169700	169700	0
58	20240910	180700	1511972400	169700	169700	169700	169700	0
59	20240910	180600	1511972400	169700	169700	169700	169700	0
60	20240910	180500	1511972400	169700	169700	169700	169700	0
61	20240910	180400	1511972400	169700	169700	169700	169700	0
62	20240910	180300	1511972400	169700	169700	169700	169700	130
63	20240910	180200	1511972400	169700	169700	169700	169700	0
64	20240910	180100	1511972400	169700	169700	169700	169700	0
65	20240910	180000	1511972400	169700	169700	169700	169700	0
66	20240910	175900	1511972400	169700	169700	169700	169700	0
67	20240910	175800	1511972400	169700	169700	169700	169700	0
68	20240910	175700	1511972400	169700	169700	169700	169700	0
69	20240910	175600	1511972400	169700	169700	169700	169700	0
70	20240910	175500	1511972400	169700	169700	169700	169700	0
71	20240910	175400	1511972400	169700	169700	169700	169700	0
72	20240910	175300	1511972400	169700	169700	169700	169700	0
73	20240910	175200	1511972400	169700	169700	169700	169700	0
74	20240910	175100	1511972400	169700	169700	169700	169700	0
75	20240910	175000	1511972400	169700	169700	169700	169700	0
76	20240910	174900	1511972400	169700	169700	169700	169700	0
77	20240910	174800	1511972400	169700	169700	169700	169700	0
78	20240910	174700	1511972400	169700	169700	169700	169700	0
79	20240910	174600	1511972400	169700	169700	169700	169700	0
80	20240910	174500	1511972400	169700	169700	169700	169700	0
81	20240910	174400	1511972400	169700	169700	169700	169700	0
82	20240910	174300	1511972400	169700	169700	169700	169700	0
83	20240910	174200	1511972400	169700	169700	169700	169700	0
84	20240910	174100	1511972400	169700	169700	169700	169700	0
85	20240910	174000	1511972400	169700	169700	169700	169700	0
86	20240910	173900	1511972400	169700	169700	169700	169700	0
87	20240910	173800	1511972400	169700	169700	169700	169700	0
88	20240910	173700	1511972400	169700	169700	169700	169700	0
89	20240910	173600	1511972400	169700	169700	169700	169700	0
90	20240910	173500	1511972400	169700	169700	169700	169700	0
91	20240910	173400	1511972400	169700	169700	169700	169700	0
92	20240910	173300	1511972400	169700	169700	169700	169700	130
93	20240910	173200	1511972400	169700	169700	169700	169700	0
94	20240910	173100	1511972400	169700	169700	169700	169700	0
95	20240910	173000	1511972400	169700	169700	169700	169700	0
96	20240910	172900	1511972400	169700	169700	169700	169700	0
97	20240910	172800	1511972400	169700	169700	169700	169700	0
98	20240910	172700	1511972400	169700	169700	169700	169700	0
99	20240910	172600	1511972400	169700	169700	169700	169700	0
100	20240910	172500	1511972400	169700	169700	169700	169700	0
101	20240910	172400	1511972400	169700	169700	169700	169700	0
102	20240910	172300	1511972400	169700	169700	169700	169700	0
103	20240910	172200	1511972400	169700	169700	169700	169700	0
104	20240910	172100	1511972400	169700	169700	169700	169700	0
105	20240910	172000	1511972400	169700	169700	169700	169700	0
106	20240910	171900	1511972400	169700	169700	169700	169700	0
107	20240910	171800	1511972400	169700	169700	169700	169700	0
108	20240910	171700	1511972400	169700	169700	169700	169700	0
109	20240910	171600	1511972400	169700	169700	169700	169700	0
110	20240910	171500	1511972400	169700	169700	169700	169700	0
111	20240910	171400	1511972400	169700	169700	169700	169700	0
112	20240910	171300	1511972400	169700	169700	169700	169700	0
113	20240910	171200	1511972400	169700	169700	169700	169700	0
114	20240910	171100	1511972400	169700	169700	169700	169700	0
115	20240910	171000	1511972400	169700	169700	169700	169700	0
116	20240910	170900	1511972400	169700	169700	169700	169700	0
117	20240910	170800	1511972400	169700	169700	169700	169700	0
118	20240910	170700	1511972400	169700	169700	169700	169700	0
119	20240910	170600	1511972400	169700	169700	169700	169700	0
120	20240910	170500	1511972400	169700	169700	169700	169700	0
121	20240910	170400	1511972400	169700	169700	169700	169700	0
122	20240910	170300	1511972400	169700	169700	169700	169700	130
123	20240910	170200	1511972400	169700	169700	169700	169700	0
124	20240910	170100	1511972400	169700	169700	169700	169700	0
125	20240910	170000	1511972400	169700	169700	169700	169700	0
126	20240910	165900	1511972400	169700	169700	169700	169700	0
127	20240910	165800	1511972400	169700	169700	169700	169700	0
128	20240910	165700	1511972400	169700	169700	169700	169700	0
129	20240910	165600	1511972400	169700	169700	169700	169700	0
130	20240910	165500	1511972400	169700	169700	169700	169700	0
131	20240910	165400	1511972400	169700	169700	169700	169700	0
132	20240910	165300	1511972400	169700	169700	169700	169700	0
133	20240910	165200	1511972400	169700	169700	169700	169700	0
134	20240910	165100	1511972400	169700	169700	169700	169700	0
135	20240910	165000	1511972400	169700	169700	169700	169700	0
136	20240910	164900	1511972400	169700	169700	169700	169700	0
137	20240910	164800	1511972400	169700	169700	169700	169700	0
138	20240910	164700	1511972400	169700	169700	169700	169700	0
139	20240910	164600	1511972400	169700	169700	169700	169700	0
140	20240910	164500	1511972400	169700	169700	169700	169700	0
141	20240910	164400	1511972400	169700	169700	169700	169700	0
142	20240910	164300	1511972400	169700	169700	169700	169700	0
143	20240910	164200	1511972400	169700	169700	169700	169700	0
144	20240910	164100	1511972400	169700	169700	169700	169700	0
145	20240910	164000	1511972400	169700	169700	169700	169700	0
146	20240910	163900	1511972400	169700	169700	169700	169700	0
147	20240910	163800	1511972400	169700	169700	169700	169700	0
148	20240910	163700	1511972400	169700	169700	169700	169700	0
149	20240910	163600	1511972400	169700	169700	169700	169700	0
150	20240910	163500	1511972400	169700	169700	169700	169700	0
151	20240910	163400	1511972400	169700	169700	169700	169700	0
152	20240910	163300	1511972400	169700	169700	169700	169700	130
153	20240910	163200	1511972400	169700	169700	169700	169700	0
154	20240910	163100	1511972400	169700	169700	169700	169700	0
155	20240910	163000	1511972400	169700	169700	169700	169700	0
156	20240910	162900	1511972400	169700	169700	169700	169700	0
157	20240910	162800	1511972400	169700	169700	169700	169700	0
158	20240910	162700	1511972400	169700	169700	169700	169700	0
159	20240910	162600	1511972400	169700	169700	169700	169700	0
160	20240910	162500	1511972400	169700	169700	169700	169700	0
161	20240910	162400	1511972400	169700	169700	169700	169700	0
162	20240910	162300	1511972400	169700	169700	169700	169700	0
163	20240910	162200	1511972400	169700	169700	169700	169700	0
164	20240910	162100	1511972400	169700	169700	169700	169700	0
165	20240910	162000	1511972400	169700	169700	169700	169700	0
166	20240910	161900	1511972400	169700	169700	169700	169700	0
167	20240910	161800	1511972400	169700	169700	169700	169700	0
168	20240910	161700	1511972400	169700	169700	169700	169700	0
169	20240910	161600	1511972400	169700	169700	169700	169700	0
170	20240910	161500	1511972400	169700	169700	169700	169700	0
171	20240910	161400	1511972400	169700	169700	169700	169700	0
172	20240910	161300	1511972400	169700	169700	169700	169700	0
173	20240910	161200	1511972400	169700	169700	169700	169700	0
174	20240910	161100	1511972400	169700	169700	169700	169700	0
175	20240910	161000	1511972400	169700	169700	169700	169700	0
176	20240910	160900	1511972400	169700	169700	169700	169700	0
177	20240910	160800	1511972400	169700	169700	169700	169700	0
178	20240910	160700	1511972400	169700	169700	169700	169700	0
179	20240910	160600	1511972400	169700	169700	169700	169700	0
180	20240910	160500	1511972400	169700	169700	169700	169700	0
181	20240910	160400	1511972400	169700	169700	169700	169700	0
182	20240910	160300	1511972400	169700	169700	169700	169700	130
183	20240910	160200	1511972400	169700	169700	169700	169700	0
184	20240910	160100	1511972400	169700	169700	169700	169700	0
185	20240910	160000	1511972400	169700	169700	169700	169700	0
186	20240910	155900	1511972400	169700	169700	169700	169700	0
187	20240910	155800	1511972400	169700	169700	169700	169700	0
188	20240910	155700	1511972400	169700	169700	169700	169700	0
189	20240910	155600	1511972400	169700	169700	169700	169700	0
190	20240910	155500	1511972400	169700	169700	169700	169700	0
191	20240910	155400	1511972400	169700	169700	169700	169700	0
192	20240910	155300	1511972400	169700	169700	169700	169700	0
193	20240910	155200	1511972400	169700	169700	169700	169700	0
194	20240910	155100	1511972400	169700	169700	169700	169700	0
195	20240910	155000	1511972400	169700	169700	169700	169700	0
196	20240910	154900	1511972400	169700	169700	169700	169700	0
197	20240910	154800	1511972400	169700	169700	169700	169700	0
198	20240910	154700	1511972400	169700	169700	169700	169700	0
199	20240910	154600	1511972400	169700	169700	169700	169700	0
200	20240910	154500	1511972400	169700	169700	169700	169700	0
201	20240910	154400	1511972400	169700	169700	169700	169700	0
202	20240910	154300	1511972400	169700	169700	169700	169700	0
203	20240910	154200	1511972400	169700	169700	169700	169700	0
204	20240910	154100	1511972400	169700	169700	169700	169700	0
205	20240910	154000	1511972400	169700	169700	169700	169700	0
206	20240910	153900	1511972400	169700	169700	169700	169700	0
207	20240910	153800	1511972400	169700	169700	169700	169700	0
208	20240910	153700	1511972400	169700	169700	169700	169700	0
209	20240910	153600	1511972400	169700	169700	169700	169700	0
210	20240910	153500	1511972400	169700	169700	169700	169700	0
211	20240910	153400	1511972400	169700	169700	169700	169700	0
212	20240910	153300	1511972400	169700	169700	169700	169700	130
213	20240910	153200	1511972400	169700	169700	169700	169700	0
214	20240910	153100	1511972400	169700	169700	169700	169700	0
215	20240910	153000	1511972400	169700	169700	169700	169700	130
216	20240910	152900	1489911400	168400	168400	168400	168400	0
217	20240910	152800	1489911400	168400	168400	168400	168400	0
218	20240910	152700	1489911400	168400	168400	168400	168400	0
219	20240910	152600	1489911400	168400	168400	168400	168400	0
220	20240910	152500	1489911400	168400	168400	168400	168400	0
221	20240910	152400	1489911400	168400	168400	168400	168400	0
222	20240910	152300	1489911400	168400	168400	168400	168400	0
223	20240910	152200	1489911400	168400	168400	168400	168400	0
224	20240910	152100	1489911400	168400	168400	168400	168400	0
225	20240910	152000	1489911400	168400	168400	168400	168400	0
226	20240910	151900	1489911400	168400	169500	169500	168400	7
227	20240910	151800	1488731500	168300	168300	168300	168300	6
228	20240910	151700	1487721700	169700	168300	169700	168200	80
229	20240910	151600	1474242000	168200	168300	168300	168200	9
230	20240910	151500	1472727900	168300	168500	168500	168300	127
231	20240910	151400	1451335200	168400	168600	168600	168400	113
232	20240910	151300	1432294100	168900	168900	169000	168900	62
233	20240910	151200	1421822000	168900	168900	168900	168900	0
234	20240910	151100	1421822000	168900	168900	168900	168900	2
235	20240910	151000	1421484200	169200	169200	169200	169200	10
236	20240910	150900	1419792200	169500	169500	169500	169500	16
237	20240910	150800	1417080200	169200	169600	169600	169200	11
238	20240910	150700	1415217400	169100	168800	169100	168800	130
239	20240910	150600	1393271600	168800	168800	168800	168700	44
240	20240910	150500	1385844800	168800	169300	169300	168800	73
241	20240910	150400	1373513400	169400	169400	169400	169400	4
242	20240910	150300	1372835800	168900	168900	168900	168900	20
243	20240910	150200	1369457800	168800	168800	168800	168800	0
244	20240910	150100	1369457800	168800	168800	168800	168800	3
245	20240910	150000	1368951400	169500	169500	169600	169500	10
246	20240910	145900	1367256200	169700	168900	169700	168900	28
247	20240910	145800	1362514400	169400	169400	169400	169400	9
248	20240910	145700	1360989800	168900	169400	169500	168900	27
249	20240910	145600	1356417900	169300	169200	169300	169200	27
250	20240910	145500	1351847100	169200	169300	169300	169200	17
251	20240910	145400	1348969800	169400	169400	169400	169400	6
252	20240910	145300	1347953400	169400	169500	169500	169400	7
253	20240910	145200	1346767300	169400	168900	169400	168900	20
254	20240910	145100	1343382800	169400	169500	169500	169400	12
255	20240910	145000	1341349700	169400	169400	169500	169400	14
256	20240910	144900	1338977800	169600	169700	169700	169600	24
257	20240910	144800	1334906500	169800	169400	169800	169400	5
258	20240910	144700	1334058300	169400	169500	169500	169400	12
259	20240910	144600	1332024800	169500	169500	169500	169400	21
260	20240910	144500	1328465900	169500	169400	169500	169400	25
261	20240910	144400	1324229700	169400	169500	169500	169400	5
262	20240910	144300	1323382300	169500	169600	169600	169500	6
263	20240910	144200	1322365000	169600	169700	169700	169400	9
264	20240910	144100	1320839300	169700	169800	169800	169700	8
265	20240910	144000	1319481400	169800	169100	169900	169100	10
266	20240910	143900	1317785300	169100	168900	169100	168700	34
267	20240910	143800	1312043500	168900	168800	168900	168700	223
268	20240910	143700	1274380700	168900	169700	169800	168800	246
269	20240910	143600	1232800400	169600	169600	169600	169600	7
270	20240910	143500	1231613200	169700	169600	169700	169600	17
271	20240910	143400	1228729200	169700	169600	169700	169600	12
272	20240910	143300	1226693500	169600	169700	169700	169600	15
273	20240910	143200	1224148800	169700	169600	169700	169600	10
274	20240910	143100	1222452500	169600	169600	169600	169600	6
275	20240910	143000	1221434900	169700	169700	169700	169200	25
276	20240910	142900	1217196600	169700	169800	169800	169700	16
277	20240910	142800	1214480200	169900	169600	169900	169600	13
278	20240910	142700	1212274500	169600	169600	169700	169600	17
279	20240910	142600	1209390600	169700	169800	169800	169700	11
280	20240910	142500	1207523000	169800	169400	169800	169400	12
281	20240910	142400	1205489000	169900	169800	169900	169500	13
282	20240910	142300	1203282100	169900	170000	170000	169800	14
283	20240910	142200	1200904000	169900	169900	169900	169900	26
284	20240910	142100	1196486600	169800	169800	169800	169800	8
285	20240910	142000	1195128200	169800	169900	169900	169800	19
286	20240910	141900	1191901000	169900	170000	170000	169900	12
287	20240910	141800	1189861500	169900	169800	169900	169800	21
288	20240910	141700	1186294400	170000	169800	170000	169800	10
289	20240910	141600	1184595800	169800	169900	169900	169800	9
290	20240910	141500	1183067200	169900	169700	169900	169700	17
291	20240910	141400	1180180100	169700	169700	169800	169700	13
292	20240910	141300	1177973600	169700	169800	169800	169700	11
293	20240910	141200	1176106500	169700	169700	169700	169700	1
294	20240910	141100	1175936800	169500	169600	169600	169400	17
295	20240910	141000	1173055900	169600	169600	169600	169600	7
296	20240910	140900	1171868700	169500	169500	169500	169500	9
297	20240910	140800	1170343200	169500	169400	169500	169400	17
298	20240910	140700	1167462900	169300	169300	169400	169300	18
299	20240910	140600	1164414500	169400	169400	169500	169400	15
300	20240910	140500	1161873300	169400	169500	169500	169400	10
301	20240910	140400	1160179000	169400	169400	169400	169400	14
302	20240910	140300	1157807400	169400	169400	169400	169400	15
303	20240910	140200	1155266400	169400	169400	169500	169400	18
304	20240910	140100	1152217100	169500	169600	169700	169500	24
305	20240910	140000	1148146500	169700	169700	169700	169700	9
306	20240910	135900	1146619200	169800	169800	169900	169800	25
307	20240910	135800	1142373200	169900	169900	170000	169800	25
308	20240910	135700	1138125900	169900	169800	169900	169800	15
309	20240910	135600	1135578600	170000	170100	170100	169700	17
310	20240910	135500	1132691000	170100	169700	170100	169700	10
311	20240910	135400	1130992800	170200	169500	170200	169500	7
312	20240910	135300	1129804200	170400	169600	170400	169600	10
313	20240910	135200	1128105800	170600	170100	170600	170000	15
314	20240910	135100	1125553500	170700	170100	170700	170100	20
315	20240910	135000	1122149700	170000	170000	170100	170000	7
316	20240910	134900	1120959400	170000	170000	170000	169900	11
317	20240910	134800	1119090100	169900	170000	170000	169600	13
318	20240910	134700	1116882000	169600	169900	169900	169600	21
319	20240910	134600	1113317100	169900	169800	169900	169800	36
320	20240910	134500	1107201500	169500	169900	169900	169500	33
321	20240910	134400	1101601700	170000	170000	170100	170000	55
322	20240910	134300	1092250400	170000	170000	170100	170000	23
323	20240910	134200	1088340000	170000	170100	170200	170000	12
324	20240910	134100	1086298800	170100	170100	170200	170000	41
325	20240910	134000	1079322700	170200	170200	170300	170100	30
326	20240910	133900	1074216800	170200	170300	170400	170200	5
327	20240910	133800	1073365200	170300	170500	170500	170300	19
328	20240910	133700	1070127900	170300	170600	170600	170300	19
329	20240910	133600	1066888000	170500	170300	170700	170300	20
330	20240910	133500	1063477600	170300	170800	170800	170300	7
331	20240910	133400	1062284000	170800	170200	170800	170200	13
332	20240910	133300	1060066700	170200	170300	170900	170200	15
333	20240910	133200	1057511300	171100	170900	171100	170300	9
334	20240910	133100	1055974600	171200	171200	171200	171200	3
335	20240910	133000	1055461000	171100	171300	171300	171100	17
336	20240910	132900	1052550700	170900	171400	171400	170900	94
337	20240910	132800	1036468200	171400	171500	171500	171400	10
338	20240910	132700	1034753900	171500	171200	171500	171200	13
339	20240910	132600	1032526000	171500	171500	171500	171500	6
340	20240910	132500	1031497000	171500	171500	171500	171200	20
341	20240910	132400	1028070500	171500	171500	171500	171500	7
342	20240910	132300	1026870000	171500	171800	171800	171500	12
343	20240910	132200	1024811100	171500	171800	171800	171500	9
344	20240910	132100	1023266700	171500	171500	171800	171500	23
345	20240910	132000	1019321200	171900	171900	171900	171900	7
346	20240910	131900	1018117900	171900	171300	171900	171300	12
347	20240910	131800	1016060500	171800	171700	171800	171700	10
348	20240910	131700	1014342600	171800	171700	171800	171700	11
349	20240910	131600	1012453600	171700	171700	171700	171600	18
350	20240910	131500	1009363300	171700	171600	171700	171600	13
351	20240910	131400	1007132200	171700	171700	171700	171700	3
352	20240910	131300	1006617100	171700	171700	171700	171700	7
353	20240910	131200	1005415200	171800	171800	171800	171800	8
354	20240910	131100	1004040800	171600	171800	171800	171600	22
355	20240910	131000	1000263200	171800	171700	171800	171700	20
356	20240910	130900	996828200	171700	171700	171700	171700	8
357	20240910	130800	995454600	171600	171600	171600	171600	2
358	20240910	130700	995111400	171700	171700	171700	171700	6
359	20240910	130600	994081200	171700	171600	171700	171600	12
360	20240910	130500	992021100	171700	171600	171700	171600	3
361	20240910	130400	991506200	171600	171600	171600	171600	6
362	20240910	130300	990476600	171600	171600	171600	171600	15
363	20240910	130200	987902600	171500	171600	171600	171500	4
364	20240910	130100	987216300	171600	171600	171700	171500	25
365	20240910	130000	982927600	171600	171800	171800	171600	12
366	20240910	125900	980867000	171700	171700	171700	171700	15
367	20240910	125800	978291500	171600	171700	171700	171600	6
368	20240910	125700	977261500	171600	171600	171700	171600	12
369	20240910	125600	975202000	171700	171800	171800	171700	11
370	20240910	125500	973313200	171700	171800	171800	171700	11
371	20240910	125400	971423700	171800	171700	171800	171700	12
372	20240910	125300	969362500	171800	171800	171800	171800	6
373	20240910	125200	968331700	171800	171700	171800	171700	17
374	20240910	125100	965411300	171700	171900	171900	171700	4
375	20240910	125000	964724000	171900	171900	172000	171900	18
376	20240910	124900	961629500	172000	171900	172000	171900	9
377	20240910	124800	960082100	171900	171900	171900	171900	8
378	20240910	124700	958706900	171900	171900	171900	171900	4
379	20240910	124600	958019300	171800	171900	171900	171800	41
380	20240910	124500	950972500	171800	171700	171900	171700	10
381	20240910	124400	949254500	171900	171900	171900	171900	6
382	20240910	124300	948223100	171900	171800	171900	171800	8
383	20240910	124200	946848400	171800	171800	171800	171600	18
384	20240910	124100	943757800	171800	171600	171800	171600	11
385	20240910	124000	941869400	171700	171700	171700	171700	3
386	20240910	123900	941354300	171600	171600	171700	171600	10
387	20240910	123800	939637800	171700	171700	171700	171600	9
388	20240910	123700	938092600	171700	171900	171900	171700	13
389	20240910	123600	935858700	171800	171900	171900	171800	19
390	20240910	123500	932594200	171800	172000	172000	171800	6
391	20240910	123400	931562800	171800	172000	172000	171800	6
392	20240910	123300	930531400	172000	172000	172000	172000	7
393	20240910	123200	929327400	171800	172000	172000	171800	28
394	20240910	123100	924513600	171900	171900	171900	171900	7
395	20240910	123000	923310300	171800	172000	172000	171800	5
396	20240910	122900	922450700	171800	172000	172000	171800	6
397	20240910	122800	921419300	171900	171800	171900	171800	22
398	20240910	122700	917639000	171800	172000	172000	171800	6
399	20240910	122600	916607600	171900	172000	172000	171900	9
400	20240910	122500	915060200	171800	171800	171800	171800	12
401	20240910	122400	912998600	171700	171700	171800	171700	6
402	20240910	122300	911968200	171700	171800	171800	171700	15
403	20240910	122200	909392400	171800	171700	171800	171700	15
404	20240910	122100	906816100	171500	171500	171500	171500	6
405	20240910	122000	905787100	171500	171500	171500	171500	4
406	20240910	121900	905101100	171400	171300	171500	171300	7
407	20240910	121800	903901300	171600	171700	171800	171600	45
408	20240910	121700	896175400	171700	171700	171700	171700	13
409	20240910	121600	893943300	171700	171700	171700	171700	12
410	20240910	121500	891882900	171600	171500	171600	171500	15
411	20240910	121400	889309500	171500	171600	171600	171300	19
412	20240910	121300	886052100	171300	171400	171600	171300	13
413	20240910	121200	883823500	171400	171400	171400	171400	8
414	20240910	121100	882452300	171400	171300	171400	171200	17
415	20240910	121000	879541100	171400	171200	171400	171200	9
416	20240910	120900	877999900	171400	171600	171600	171400	13
417	20240910	120800	875770300	171600	171500	171600	171500	16
418	20240910	120700	873025900	171500	171500	171500	171500	5
419	20240910	120600	872168400	171500	171400	171500	171400	12
420	20240910	120500	870110700	171500	171500	171500	171400	10
421	20240910	120400	868395800	171400	171400	171500	171400	26
422	20240910	120300	863937900	171400	171300	171400	171300	4
423	20240910	120200	863252600	171200	171100	171200	171100	5
424	20240910	120100	862396800	171000	170900	171000	170900	4
425	20240910	120000	861713100	170900	171000	171000	170900	15
426	20240910	115900	859149300	171000	171000	171000	171000	13
427	20240910	115800	856926300	171000	170900	171000	170900	21
428	20240910	115700	853335600	170900	171000	171000	170900	6
429	20240910	115600	852309700	170900	170900	170900	170900	1
430	20240910	115500	852138800	170400	171000	171000	170400	12
431	20240910	115400	850092200	171000	171000	171000	171000	8
432	20240910	115300	848724200	171000	171000	171000	171000	8
433	20240910	115200	847356200	170200	171000	171100	170200	13
434	20240910	115100	845135300	171100	171400	171400	171100	210
435	20240910	115000	809179600	171300	171400	171400	171300	12
436	20240910	114900	807123700	171400	171400	171400	171400	12
437	20240910	114800	805066900	171500	171500	171500	171500	8
438	20240910	114700	803694900	171400	171400	171500	171400	25
439	20240910	114600	799408500	171500	171200	171500	171200	36
440	20240910	114500	793237200	171500	171400	171500	171400	28
441	20240910	114400	788437700	171500	171200	171500	171200	13
442	20240910	114300	786209600	171100	171100	171100	171100	1
443	20240910	114200	786038500	171100	170700	171100	170700	13
444	20240910	114100	783817500	170700	170700	170800	170700	15
445	20240910	114000	781256600	170500	170700	170700	170500	4
446	20240910	113900	780574000	170700	170700	170700	170700	10
447	20240910	113800	778867000	170400	170400	170400	170400	3
448	20240910	113700	778355800	170700	170000	170700	170000	6
449	20240910	113600	777333700	170700	171100	171100	170700	20
450	20240910	113500	773914900	171100	171100	171100	171100	9
451	20240910	113400	772375000	171100	171100	171100	171100	13
452	20240910	113300	770150700	171200	171200	171200	171200	9
453	20240910	113200	768609900	171200	170300	171200	170300	12
454	20240910	113100	766563600	170300	171000	171200	170300	17
455	20240910	113000	763657200	171100	170600	171100	170600	10
456	20240910	112900	761949700	170600	170600	170600	170000	12
457	20240910	112800	759904100	170600	170400	170600	170400	8
458	20240910	112700	758540200	170600	170600	170600	170400	12
459	20240910	112600	756493300	171000	171000	171100	170600	18
460	20240910	112500	753416100	171100	171100	171100	171000	11
461	20240910	112400	751534500	171100	171100	171100	171000	9
462	20240910	112300	749995100	171100	171100	171100	171100	15
463	20240910	112200	747428600	170900	171100	171100	170900	12
464	20240910	112100	745377200	171100	171000	171100	170900	12
465	20240910	112000	743325000	171000	171100	171100	171000	9
466	20240910	111900	741785700	171100	171100	171100	171100	9
467	20240910	111800	740245800	171100	171000	171100	171000	7
468	20240910	111700	739048500	171000	171000	171100	171000	19
469	20240910	111600	735799100	171100	171000	171100	171000	16
470	20240910	111500	733061900	171100	171100	171100	171100	10
471	20240910	111400	731350900	171200	171200	171200	171200	8
472	20240910	111300	729981300	171200	170800	171200	170800	12
473	20240910	111200	727930500	170800	171200	171200	170800	5
474	20240910	111100	727075200	171200	171400	171400	171200	21
475	20240910	111000	723478500	171300	171300	171400	171300	22
476	20240910	110900	719708200	171200	171200	171200	171200	7
477	20240910	110800	718509800	171000	171000	171200	171000	24
478	20240910	110700	714405200	171000	171000	171000	171000	3
479	20240910	110600	713892200	170900	171000	171000	170900	5
480	20240910	110500	713037400	170900	171000	171300	170900	39
481	20240910	110400	706368000	171100	171200	171300	171100	15
482	20240910	110300	703799100	171300	171400	171400	171300	29
483	20240910	110200	698829600	171400	171400	171400	171400	3
484	20240910	110100	698315400	171300	171400	171400	171300	9
485	20240910	110000	696772900	171400	171200	171400	171200	7
486	20240910	105900	695573900	171400	171000	171400	171000	16
487	20240910	105800	692835100	171400	171500	171500	171400	26
488	20240910	105700	688377600	171500	171500	171500	171500	11
489	20240910	105600	686491100	171500	171500	171500	171500	10
490	20240910	105500	684776100	171500	171200	171500	171200	5
491	20240910	105400	683919500	171200	171200	171200	171200	10
492	20240910	105300	682207500	171300	171200	171300	171200	22
493	20240910	105200	678439100	171300	171300	171300	171300	10
494	20240910	105100	676726100	171300	171300	171300	171300	9
495	20240910	105000	675184400	171300	171300	171300	171100	13
496	20240910	104900	672958900	171200	171300	171300	171200	52
497	20240910	104800	664055200	171300	171200	171300	171200	10
498	20240910	104700	662342300	171300	171300	171300	171300	9
499	20240910	104600	660800600	171300	171300	171300	171300	19
500	20240910	104500	657545900	171300	171600	171600	171300	114
501	20240910	104400	638006500	171500	171600	171600	171500	17
502	20240910	104300	635090300	171600	171600	171600	171600	3
503	20240910	104200	634575500	171600	171600	171600	171500	21
504	20240910	104100	630972000	171400	171500	171600	171400	17
505	20240910	104000	628056100	171600	171800	171800	171600	19
506	20240910	103900	624792300	171900	172000	172000	171900	14
507	20240910	103800	622385400	171800	172000	172000	171800	8
508	20240910	103700	621010400	171800	171800	171800	171700	20
509	20240910	103600	617574500	171800	172000	172200	171800	74
510	20240910	103500	604841600	171800	171900	171900	171800	27
511	20240910	103400	600201200	171900	171900	171900	171800	13
512	20240910	103300	597966800	171900	171900	171900	171900	4
513	20240910	103200	597279200	171800	171800	171800	171800	1
514	20240910	103100	597107400	171400	171400	171400	171400	9
515	20240910	103000	595564800	171700	171700	171700	171700	14
516	20240910	102900	593161000	171700	171500	171700	171400	16
517	20240910	102800	590416700	171700	171700	171700	171700	14
518	20240910	102700	588012900	171700	171700	171700	171700	3
519	20240910	102600	587497800	171700	171400	171700	171400	17
520	20240910	102500	584581600	171800	171400	171800	171400	20
521	20240910	102400	581149600	171300	171800	171800	171300	12
522	20240910	102300	579092500	171200	171800	171800	171200	13
523	20240910	102200	576860900	171800	171700	171800	171700	9
524	20240910	102100	575315300	171700	171100	171700	171100	11
525	20240910	102000	573432000	171800	171700	171800	171600	31
526	20240910	101900	568108300	171800	171700	171800	171700	13
527	20240910	101800	565875900	171600	171400	171600	171400	29
528	20240910	101700	560902300	171400	171000	171400	171000	139
529	20240910	101600	537112600	171100	171100	171100	171100	3
530	20240910	101500	536599300	171000	171000	171000	171000	3
531	20240910	101400	536086300	171100	171100	171100	171100	8
532	20240910	101300	534717500	171100	171100	171100	170500	27
533	20240910	101200	530107100	171100	171100	171100	170600	17
534	20240910	101100	527202900	171100	171100	171100	171100	15
535	20240910	101000	524636400	171200	171200	171200	171200	3
536	20240910	100900	524122800	170300	171200	171200	170300	9
537	20240910	100800	522587400	170200	170400	171200	170200	11
538	20240910	100700	520712400	170300	171300	171300	170200	18
539	20240910	100600	517644400	170300	171000	171600	170300	13
540	20240910	100500	515418900	171000	171800	171900	171000	14
541	20240910	100400	513018200	171800	171900	171900	171800	11
542	20240910	100300	511127700	171900	172000	172000	171900	13
543	20240910	100200	508892600	172100	172300	172300	172100	16
544	20240910	100100	506137100	172300	172400	172400	172300	23
545	20240910	100000	502172000	172400	172400	172500	172400	10
546	20240910	095900	500447900	172400	172500	172500	172300	81
547	20240910	095800	486484700	172500	171900	172500	171800	45
548	20240910	095700	478729600	171800	171300	172500	171300	318
549	20240910	095600	424108600	171500	171400	171500	171200	26
550	20240910	095500	419652600	171400	171500	171500	171400	10
551	20240910	095400	417938200	171300	171700	171700	171300	18
552	20240910	095300	414850500	171700	171500	171700	171500	30
553	20240910	095200	409704600	171500	171800	171800	171500	86
554	20240910	095100	394954700	171700	171200	171700	171200	67
555	20240910	095000	383465700	171200	170800	171200	170800	83
556	20240910	094900	369275000	170800	170800	170900	170800	32
557	20240910	094800	363808000	170800	170300	170800	170300	115
558	20240910	094700	344213700	170200	169600	170200	169600	125
559	20240910	094600	322983700	169500	169400	169500	169400	21
560	20240910	094500	319425800	169400	169300	169400	169300	14
561	20240910	094400	317055300	169200	168200	169200	168200	174
562	20240910	094300	287726200	168200	168300	168300	168200	9
563	20240910	094200	286211800	168300	168300	168300	168300	3
564	20240910	094100	285706900	167900	167800	168300	167800	76
565	20240910	094000	272938500	167800	167800	167800	167300	15
566	20240910	093900	270427400	167800	167900	167900	167800	15
567	20240910	093800	267909500	167900	168000	168000	167900	14
568	20240910	093700	265558500	167900	167800	167900	167800	19
569	20240910	093600	262369300	167700	167800	167800	167700	6
570	20240910	093500	261362800	167700	167700	167700	167700	7
571	20240910	093400	260188900	167600	167900	167900	167600	20
572	20240910	093300	256834600	167900	167900	167900	167900	35
573	20240910	093200	250958100	168000	168000	168000	168000	9
574	20240910	093100	249446100	167600	167500	167900	167500	87
575	20240910	093000	234857700	167500	167000	167500	167000	14
576	20240910	092900	232517200	167400	167400	167400	167400	41
577	20240910	092800	225653800	167400	167300	167400	167300	22
578	20240910	092700	221971600	167200	166900	167200	166600	87
579	20240910	092600	207445100	167000	166500	167000	166500	23
580	20240910	092500	203613600	167000	167000	167000	166200	13
581	20240910	092400	201449800	167000	167000	167000	167000	4
582	20240910	092300	200781800	167000	167000	167000	167000	31
583	20240910	092200	195604800	166900	166900	166900	166900	5
584	20240910	092100	194770300	167000	165800	167000	165800	22
585	20240910	092000	191110900	167000	165700	167000	165700	481
586	20240910	091900	111312600	165700	165700	165700	165700	0
587	20240910	091800	111312600	165700	165700	165700	165700	2
588	20240910	091700	110981200	165700	165600	165700	165600	3
589	20240910	091600	110484300	165700	165100	165700	165100	15
590	20240910	091500	108004300	165200	166200	166200	165200	183
591	20240910	091400	77650700	167000	167000	167000	167000	0
592	20240910	091300	77650700	167000	166000	167000	166000	10
593	20240910	091200	75986700	167000	166000	167000	166000	349
594	20240910	091100	17969600	166000	166000	166100	166000	13
595	20240910	091000	15811500	166100	166100	166100	166100	1
596	20240910	090900	15645400	166100	166000	166100	166000	3
597	20240910	090800	15147200	166100	166100	166100	166100	0
598	20240910	090700	15147200	166100	166100	166100	166100	2
599	20240910	090600	14815000	166100	166200	166200	166100	5
600	20240910	090500	13984100	166200	166200	166200	166200	1
601	20240910	090400	13817900	166800	166600	166800	166600	45
602	20240910	090300	6316000	166600	166500	166600	166500	16
603	20240910	090200	3651900	166500	166500	166500	166500	0
604	20240910	090100	3651900	166500	166600	166600	166500	2
605	20240910	090000	3318800	166700	165800	166700	165800	20