KissMeData/004490/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	184300	4449970400	87600	87600	87600	87600	3017
3	20240924	184200	4449970400	87600	87600	87600	87600	0
4	20240924	184100	4449970400	87600	87600	87600	87600	0
5	20240924	184000	4449970400	87600	87600	87600	87600	0
6	20240924	183900	4449970400	87600	87600	87600	87600	0
7	20240924	183800	4449970400	87600	87600	87600	87600	0
8	20240924	183700	4449970400	87600	87600	87600	87600	0
9	20240924	183600	4449970400	87600	87600	87600	87600	0
10	20240924	183500	4449970400	87600	87600	87600	87600	0
11	20240924	183400	4449970400	87600	87600	87600	87600	0
12	20240924	183300	4449970400	87600	87600	87600	87600	0
13	20240924	183200	4449970400	87600	87600	87600	87600	0
14	20240924	183100	4449970400	87600	87600	87600	87600	0
15	20240924	183000	4449970400	87600	87600	87600	87600	0
16	20240924	182900	4449970400	87600	87600	87600	87600	0
17	20240924	182800	4449970400	87600	87600	87600	87600	0
18	20240924	182700	4449970400	87600	87600	87600	87600	0
19	20240924	182600	4449970400	87600	87600	87600	87600	0
20	20240924	182500	4449970400	87600	87600	87600	87600	0
21	20240924	182400	4449970400	87600	87600	87600	87600	0
22	20240924	182300	4449970400	87600	87600	87600	87600	0
23	20240924	182200	4449970400	87600	87600	87600	87600	0
24	20240924	182100	4449970400	87600	87600	87600	87600	0
25	20240924	182000	4449970400	87600	87600	87600	87600	0
26	20240924	181900	4449970400	87600	87600	87600	87600	0
27	20240924	181800	4449970400	87600	87600	87600	87600	0
28	20240924	181700	4449970400	87600	87600	87600	87600	0
29	20240924	181600	4449970400	87600	87600	87600	87600	0
30	20240924	181500	4449970400	87600	87600	87600	87600	0
31	20240924	181400	4449970400	87600	87600	87600	87600	0
32	20240924	181300	4449970400	87600	87600	87600	87600	3017
33	20240924	181200	4449970400	87600	87600	87600	87600	0
34	20240924	181100	4449970400	87600	87600	87600	87600	0
35	20240924	181000	4449970400	87600	87600	87600	87600	0
36	20240924	180900	4449970400	87600	87600	87600	87600	0
37	20240924	180800	4449970400	87600	87600	87600	87600	0
38	20240924	180700	4449970400	87600	87600	87600	87600	0
39	20240924	180600	4449970400	87600	87600	87600	87600	0
40	20240924	180500	4449970400	87600	87600	87600	87600	0
41	20240924	180400	4449970400	87600	87600	87600	87600	0
42	20240924	180300	4449970400	87600	87600	87600	87600	0
43	20240924	180200	4449970400	87600	87600	87600	87600	0
44	20240924	180100	4449970400	87600	87600	87600	87600	0
45	20240924	180000	4449970400	87600	87600	87600	87600	0
46	20240924	175900	4449970400	87600	87600	87600	87600	0
47	20240924	175800	4449970400	87600	87600	87600	87600	0
48	20240924	175700	4449970400	87600	87600	87600	87600	0
49	20240924	175600	4449970400	87600	87600	87600	87600	0
50	20240924	175500	4449970400	87600	87600	87600	87600	0
51	20240924	175400	4449970400	87600	87600	87600	87600	0
52	20240924	175300	4449970400	87600	87600	87600	87600	0
53	20240924	175200	4449970400	87600	87600	87600	87600	0
54	20240924	175100	4449970400	87600	87600	87600	87600	0
55	20240924	175000	4449970400	87600	87600	87600	87600	0
56	20240924	174900	4449970400	87600	87600	87600	87600	0
57	20240924	174800	4449970400	87600	87600	87600	87600	0
58	20240924	174700	4449970400	87600	87600	87600	87600	0
59	20240924	174600	4449970400	87600	87600	87600	87600	0
60	20240924	174500	4449970400	87600	87600	87600	87600	0
61	20240924	174400	4449970400	87600	87600	87600	87600	0
62	20240924	174300	4449970400	87600	87600	87600	87600	3017
63	20240924	174200	4449970400	87600	87600	87600	87600	0
64	20240924	174100	4449970400	87600	87600	87600	87600	0
65	20240924	174000	4449970400	87600	87600	87600	87600	0
66	20240924	173900	4449970400	87600	87600	87600	87600	0
67	20240924	173800	4449970400	87600	87600	87600	87600	0
68	20240924	173700	4449970400	87600	87600	87600	87600	0
69	20240924	173600	4449970400	87600	87600	87600	87600	0
70	20240924	173500	4449970400	87600	87600	87600	87600	0
71	20240924	173400	4449970400	87600	87600	87600	87600	0
72	20240924	173300	4449970400	87600	87600	87600	87600	0
73	20240924	173200	4449970400	87600	87600	87600	87600	0
74	20240924	173100	4449970400	87600	87600	87600	87600	0
75	20240924	173000	4449970400	87600	87600	87600	87600	0
76	20240924	172900	4449970400	87600	87600	87600	87600	0
77	20240924	172800	4449970400	87600	87600	87600	87600	0
78	20240924	172700	4449970400	87600	87600	87600	87600	0
79	20240924	172600	4449970400	87600	87600	87600	87600	0
80	20240924	172500	4449970400	87600	87600	87600	87600	0
81	20240924	172400	4449970400	87600	87600	87600	87600	0
82	20240924	172300	4449970400	87600	87600	87600	87600	0
83	20240924	172200	4449970400	87600	87600	87600	87600	0
84	20240924	172100	4449970400	87600	87600	87600	87600	0
85	20240924	172000	4449970400	87600	87600	87600	87600	0
86	20240924	171900	4449970400	87600	87600	87600	87600	0
87	20240924	171800	4449970400	87600	87600	87600	87600	0
88	20240924	171700	4449970400	87600	87600	87600	87600	0
89	20240924	171600	4449970400	87600	87600	87600	87600	0
90	20240924	171500	4449970400	87600	87600	87600	87600	0
91	20240924	171400	4449970400	87600	87600	87600	87600	0
92	20240924	171300	4449970400	87600	87600	87600	87600	3017
93	20240924	171200	4449970400	87600	87600	87600	87600	0
94	20240924	171100	4449970400	87600	87600	87600	87600	0
95	20240924	171000	4449970400	87600	87600	87600	87600	0
96	20240924	170900	4449970400	87600	87600	87600	87600	0
97	20240924	170800	4449970400	87600	87600	87600	87600	0
98	20240924	170700	4449970400	87600	87600	87600	87600	0
99	20240924	170600	4449970400	87600	87600	87600	87600	0
100	20240924	170500	4449970400	87600	87600	87600	87600	0
101	20240924	170400	4449970400	87600	87600	87600	87600	0
102	20240924	170300	4449970400	87600	87600	87600	87600	0
103	20240924	170200	4449970400	87600	87600	87600	87600	0
104	20240924	170100	4449970400	87600	87600	87600	87600	0
105	20240924	170000	4449970400	87600	87600	87600	87600	0
106	20240924	165900	4449970400	87600	87600	87600	87600	0
107	20240924	165800	4449970400	87600	87600	87600	87600	0
108	20240924	165700	4449970400	87600	87600	87600	87600	0
109	20240924	165600	4449970400	87600	87600	87600	87600	0
110	20240924	165500	4449970400	87600	87600	87600	87600	0
111	20240924	165400	4449970400	87600	87600	87600	87600	0
112	20240924	165300	4449970400	87600	87600	87600	87600	0
113	20240924	165200	4449970400	87600	87600	87600	87600	0
114	20240924	165100	4449970400	87600	87600	87600	87600	0
115	20240924	165000	4449970400	87600	87600	87600	87600	0
116	20240924	164900	4449970400	87600	87600	87600	87600	0
117	20240924	164800	4449970400	87600	87600	87600	87600	0
118	20240924	164700	4449970400	87600	87600	87600	87600	0
119	20240924	164600	4449970400	87600	87600	87600	87600	0
120	20240924	164500	4449970400	87600	87600	87600	87600	0
121	20240924	164400	4449970400	87600	87600	87600	87600	0
122	20240924	164300	4449970400	87600	87600	87600	87600	3017
123	20240924	164200	4449970400	87600	87600	87600	87600	0
124	20240924	164100	4449970400	87600	87600	87600	87600	0
125	20240924	164000	4449970400	87600	87600	87600	87600	0
126	20240924	163900	4449970400	87600	87600	87600	87600	0
127	20240924	163800	4449970400	87600	87600	87600	87600	0
128	20240924	163700	4449970400	87600	87600	87600	87600	0
129	20240924	163600	4449970400	87600	87600	87600	87600	0
130	20240924	163500	4449970400	87600	87600	87600	87600	0
131	20240924	163400	4449970400	87600	87600	87600	87600	0
132	20240924	163300	4449970400	87600	87600	87600	87600	0
133	20240924	163200	4449970400	87600	87600	87600	87600	0
134	20240924	163100	4449970400	87600	87600	87600	87600	0
135	20240924	163000	4449970400	87600	87600	87600	87600	0
136	20240924	162900	4449970400	87600	87600	87600	87600	0
137	20240924	162800	4449970400	87600	87600	87600	87600	0
138	20240924	162700	4449970400	87600	87600	87600	87600	0
139	20240924	162600	4449970400	87600	87600	87600	87600	0
140	20240924	162500	4449970400	87600	87600	87600	87600	0
141	20240924	162400	4449970400	87600	87600	87600	87600	0
142	20240924	162300	4449970400	87600	87600	87600	87600	0
143	20240924	162200	4449970400	87600	87600	87600	87600	0
144	20240924	162100	4449970400	87600	87600	87600	87600	0
145	20240924	162000	4449970400	87600	87600	87600	87600	0
146	20240924	161900	4449970400	87600	87600	87600	87600	0
147	20240924	161800	4449970400	87600	87600	87600	87600	0
148	20240924	161700	4449970400	87600	87600	87600	87600	0
149	20240924	161600	4449970400	87600	87600	87600	87600	0
150	20240924	161500	4449970400	87600	87600	87600	87600	0
151	20240924	161400	4449970400	87600	87600	87600	87600	0
152	20240924	161300	4449970400	87600	87600	87600	87600	3017
153	20240924	161200	4449970400	87600	87600	87600	87600	0
154	20240924	161100	4449970400	87600	87600	87600	87600	0
155	20240924	161000	4449970400	87600	87600	87600	87600	0
156	20240924	160900	4449970400	87600	87600	87600	87600	0
157	20240924	160800	4449970400	87600	87600	87600	87600	0
158	20240924	160700	4449970400	87600	87600	87600	87600	0
159	20240924	160600	4449970400	87600	87600	87600	87600	0
160	20240924	160500	4449970400	87600	87600	87600	87600	0
161	20240924	160400	4449970400	87600	87600	87600	87600	0
162	20240924	160300	4449970400	87600	87600	87600	87600	0
163	20240924	160200	4449970400	87600	87600	87600	87600	0
164	20240924	160100	4449970400	87600	87600	87600	87600	0
165	20240924	160000	4449970400	87600	87600	87600	87600	0
166	20240924	155900	4449970400	87600	87600	87600	87600	0
167	20240924	155800	4449970400	87600	87600	87600	87600	0
168	20240924	155700	4449970400	87600	87600	87600	87600	0
169	20240924	155600	4449970400	87600	87600	87600	87600	0
170	20240924	155500	4449970400	87600	87600	87600	87600	0
171	20240924	155400	4449970400	87600	87600	87600	87600	0
172	20240924	155300	4449970400	87600	87600	87600	87600	0
173	20240924	155200	4449970400	87600	87600	87600	87600	0
174	20240924	155100	4449970400	87600	87600	87600	87600	0
175	20240924	155000	4449970400	87600	87600	87600	87600	0
176	20240924	154900	4449970400	87600	87600	87600	87600	0
177	20240924	154800	4449970400	87600	87600	87600	87600	0
178	20240924	154700	4449970400	87600	87600	87600	87600	0
179	20240924	154600	4449970400	87600	87600	87600	87600	0
180	20240924	154500	4449970400	87600	87600	87600	87600	0
181	20240924	154400	4449970400	87600	87600	87600	87600	0
182	20240924	154300	4449970400	87600	87600	87600	87600	3017
183	20240924	154200	4449970400	87600	87600	87600	87600	0
184	20240924	154100	4449970400	87600	87600	87600	87600	0
185	20240924	154000	4449970400	87600	87600	87600	87600	0
186	20240924	153900	4449970400	87600	87600	87600	87600	0
187	20240924	153800	4449970400	87600	87600	87600	87600	0
188	20240924	153700	4449970400	87600	87600	87600	87600	0
189	20240924	153600	4449970400	87600	87600	87600	87600	0
190	20240924	153500	4449970400	87600	87600	87600	87600	0
191	20240924	153400	4449970400	87600	87600	87600	87600	0
192	20240924	153300	4449970400	87600	87600	87600	87600	0
193	20240924	153200	4449970400	87600	87600	87600	87600	0
194	20240924	153100	4449970400	87600	87600	87600	87600	0
195	20240924	153000	4449970400	87600	87600	87600	87600	3017
196	20240924	152900	4185681200	87600	87600	87600	87600	0
197	20240924	152800	4185681200	87600	87600	87600	87600	0
198	20240924	152700	4185681200	87600	87600	87600	87600	0
199	20240924	152600	4185681200	87600	87600	87600	87600	0
200	20240924	152500	4185681200	87600	87600	87600	87600	0
201	20240924	152400	4185681200	87600	87600	87600	87600	0
202	20240924	152300	4185681200	87600	87600	87600	87600	0
203	20240924	152200	4185681200	87600	87600	87600	87600	0
204	20240924	152100	4185681200	87600	87600	87600	87600	0
205	20240924	152000	4185681200	87600	87600	87600	87600	0
206	20240924	151900	4185681200	87600	87600	87600	87500	100
207	20240924	151800	4176924700	87500	87600	87700	87500	161
208	20240924	151700	4162825200	87600	87600	87700	87600	93
209	20240924	151600	4154675800	87600	87700	87700	87600	95
210	20240924	151500	4146347000	87700	87900	87900	87700	147
211	20240924	151400	4133443100	87900	87800	87900	87800	211
212	20240924	151300	4114916200	87700	87600	87800	87600	481
213	20240924	151200	4072750200	87700	87600	87700	87600	108
214	20240924	151100	4063281700	87600	87500	87600	87500	106
215	20240924	151000	4053996600	87500	87500	87600	87500	230
216	20240924	150900	4033856100	87500	87600	87600	87500	89
217	20240924	150800	4026063200	87600	87500	87600	87500	116
218	20240924	150700	4015904000	87500	87700	87700	87500	326
219	20240924	150600	3987348500	87700	87900	88000	87700	142
220	20240924	150500	3974879000	87900	87900	87900	87900	52
221	20240924	150400	3970308200	87900	87900	87900	87900	19
222	20240924	150300	3968638100	88000	87900	88000	87900	72
223	20240924	150200	3962307900	88000	87800	88000	87800	33
224	20240924	150100	3959406200	87900	88000	88000	87900	103
225	20240924	150000	3950351800	88000	87900	88000	87900	55
226	20240924	145900	3945517100	87900	87900	87900	87900	18
227	20240924	145800	3943934900	88000	87900	88000	87800	63
228	20240924	145700	3938397000	87900	87800	88000	87800	41
229	20240924	145600	3934793300	87800	87800	87800	87800	1
230	20240924	145500	3934705500	87800	87800	87900	87800	25
231	20240924	145400	3932510400	87700	87700	87700	87700	1
232	20240924	145300	3932422700	87800	87700	87800	87600	94
233	20240924	145200	3924179000	87700	87600	87700	87600	4
234	20240924	145100	3923828400	87600	87600	87600	87600	122
235	20240924	145000	3913141200	87700	87800	87800	87700	134
236	20240924	144900	3901388300	87800	87900	87900	87800	219
237	20240924	144800	3882155300	87800	87900	87900	87800	6
238	20240924	144700	3881628000	87800	87900	87900	87800	4
239	20240924	144600	3881276600	87800	88000	88000	87800	202
240	20240924	144500	3863517300	88000	87900	88000	87900	27
241	20240924	144400	3861142000	87900	88000	88000	87900	35
242	20240924	144300	3858062100	88000	87900	88000	87900	53
243	20240924	144200	3853402100	87900	87900	87900	87900	1
244	20240924	144100	3853314200	87900	87900	88000	87900	7
245	20240924	144000	3852698400	87900	88000	88000	87900	17
246	20240924	143900	3851203900	88000	87900	88000	87900	7
247	20240924	143800	3850588100	88000	87900	88000	87900	6
248	20240924	143700	3850060200	88000	88000	88000	87900	9
249	20240924	143600	3849268400	87900	87900	87900	87900	14
250	20240924	143500	3848037800	87900	87800	87900	87800	25
251	20240924	143400	3845840500	87900	87800	87900	87800	86
252	20240924	143300	3838283200	87800	87800	87800	87800	5
253	20240924	143200	3837844200	87800	87800	87900	87800	57
254	20240924	143100	3832836300	87800	87900	87900	87800	33
255	20240924	143000	3829935800	87900	87900	87900	87900	17
256	20240924	142900	3828441500	87900	87900	87900	87900	24
257	20240924	142800	3826331900	87900	88000	88000	87900	124
258	20240924	142700	3815421000	88100	88000	88200	88000	366
259	20240924	142600	3783179700	88000	88100	88100	88000	13
260	20240924	142500	3782034500	88100	88100	88100	88100	33
261	20240924	142400	3779127200	88000	88100	88100	88000	10
262	20240924	142300	3778246700	88100	88100	88100	88000	5
263	20240924	142200	3777806300	88100	88100	88100	88100	1
264	20240924	142100	3777718200	88100	88200	88200	88000	133
265	20240924	142000	3766003900	88100	88200	88200	88100	18
266	20240924	141900	3764417900	88200	88100	88200	88100	15
267	20240924	141800	3763095900	88200	88100	88200	88100	48
268	20240924	141700	3758866900	88100	88100	88200	88100	33
269	20240924	141600	3755958900	88100	88100	88100	88100	17
270	20240924	141500	3754461200	88100	88100	88100	88000	64
271	20240924	141400	3748822900	88200	88100	88200	88100	12
272	20240924	141300	3747765200	88200	88100	88300	88100	33
273	20240924	141200	3744855300	88200	88200	88300	88200	200
274	20240924	141100	3727214800	88200	88300	88300	88200	13
275	20240924	141000	3726068000	88300	88200	88300	88200	504
276	20240924	140900	3681599900	88200	88200	88200	88100	67
277	20240924	140800	3675694400	88100	88200	88200	88100	96
278	20240924	140700	3667228900	88200	88200	88200	88200	12
279	20240924	140600	3666170500	88200	88200	88200	88200	242
280	20240924	140500	3644826100	88200	88200	88200	88200	3
281	20240924	140400	3644561500	88200	88300	88300	88000	175
282	20240924	140300	3629135600	88200	88300	88300	88200	29
283	20240924	140200	3626577600	88300	88400	88400	88200	126
284	20240924	140100	3615452100	88400	88300	88400	88300	45
285	20240924	140000	3611477900	88300	88200	88300	88200	246
286	20240924	135900	3589776100	88100	88100	88200	88100	329
287	20240924	135800	3560790700	88000	87900	88000	87900	76
288	20240924	135700	3554103100	87900	87900	88000	87900	101
289	20240924	135600	3545224000	87800	87700	87900	87700	257
290	20240924	135500	3522670600	87600	87600	87600	87600	139
291	20240924	135400	3510494200	87600	87700	87700	87600	213
292	20240924	135300	3491834900	87700	87700	87700	87700	88
293	20240924	135200	3484117300	87700	87700	87700	87700	6
294	20240924	135100	3483591100	87600	87700	87700	87600	165
295	20240924	135000	3469128400	87500	87700	87700	87500	14
296	20240924	134900	3467903200	87700	87700	87700	87700	1
297	20240924	134800	3467815500	87700	87600	87700	87400	1040
298	20240924	134700	3376857300	87600	87700	87700	87600	80
299	20240924	134600	3369842800	87800	87800	87800	87800	1
300	20240924	134500	3369755000	87700	87700	87700	87700	31
301	20240924	134400	3367036300	87800	87700	87800	87600	36
302	20240924	134300	3363879700	87700	87600	87800	87600	29
303	20240924	134200	3361336400	87800	87600	87800	87600	67
304	20240924	134100	3355467000	87800	87800	87800	87800	0
305	20240924	134000	3355467000	87800	87700	87900	87700	137
306	20240924	133900	3343440000	87700	87700	87700	87600	9
307	20240924	133800	3342650800	87700	87600	87700	87600	8
308	20240924	133700	3341949900	87600	87500	87600	87500	37
309	20240924	133600	3338710700	87400	87600	87600	87400	189
310	20240924	133500	3322175700	87600	87700	87700	87600	158
311	20240924	133400	3308334500	87700	87700	87700	87600	5
312	20240924	133300	3307896300	87700	87700	87700	87700	0
313	20240924	133200	3307896300	87700	87800	87900	87600	145
314	20240924	133100	3295179300	87800	87900	87900	87800	46
315	20240924	133000	3291138200	87900	88100	88100	87900	15
316	20240924	132900	3289818700	88200	87600	88200	87600	620
317	20240924	132800	3235316100	87600	87600	87600	87600	17
318	20240924	132700	3233826900	87700	87700	87700	87700	4
319	20240924	132600	3233476100	87600	87600	87600	87600	7
320	20240924	132500	3232862900	87600	87500	87600	87500	37
321	20240924	132400	3229623300	87800	87400	87800	87400	54
322	20240924	132300	3224900800	87500	87600	87600	87500	137
323	20240924	132200	3212906000	87600	87700	87700	87600	120
324	20240924	132100	3202386100	87700	87700	87700	87700	0
325	20240924	132000	3202386100	87700	87700	87700	87700	4
326	20240924	131900	3202035300	87800	87800	87800	87800	5
327	20240924	131800	3201596300	87700	87700	87700	87700	119
328	20240924	131700	3191160000	87700	87800	87800	87700	32
329	20240924	131600	3188353200	87800	87800	87800	87800	6
330	20240924	131500	3187826400	87800	87700	87800	87700	44
331	20240924	131400	3183967300	87500	87500	87500	87500	101
332	20240924	131300	3175129800	87500	87400	87600	87400	192
333	20240924	131200	3158321300	87400	87400	87500	87400	77
334	20240924	131100	3151587800	87400	87400	87400	87400	134
335	20240924	131000	3139876200	87400	87400	87400	87400	146
336	20240924	130900	3127115800	87400	87400	87400	87400	200
337	20240924	130800	3109635800	87400	87600	87800	87400	464
338	20240924	130700	3069071200	87600	87600	87600	87600	11
339	20240924	130600	3068107600	87600	87600	87600	87600	38
340	20240924	130500	3064778800	87600	87500	87600	87500	46
341	20240924	130400	3060751700	87600	87900	87900	87600	36
342	20240924	130300	3057596000	87700	87700	87700	87700	83
343	20240924	130200	3050316900	87900	87700	87900	87700	150
344	20240924	130100	3037134800	87400	87800	87900	87400	867
345	20240924	130000	2961258500	88000	87400	88000	87400	35
346	20240924	125900	2958186100	88100	88500	88500	87400	1723
347	20240924	125800	2806933900	88300	88400	88500	88300	14
348	20240924	125700	2805695600	88600	88600	88600	88100	1018
349	20240924	125600	2715787900	88700	88600	88700	88600	2
350	20240924	125500	2715610600	88600	88700	88700	88600	12
351	20240924	125400	2714547300	88700	88700	88700	88700	5
352	20240924	125300	2714103800	88700	88600	88700	88600	21
353	20240924	125200	2712243100	88800	88600	88800	88600	6
354	20240924	125100	2711711300	88600	88600	88800	88600	13
355	20240924	125000	2710559300	88600	88700	88800	88600	165
356	20240924	124900	2695939800	88600	88700	88800	88600	351
357	20240924	124800	2664823100	88700	88800	88800	88700	151
358	20240924	124700	2651429300	88800	88800	88800	88600	22
359	20240924	124600	2649475900	88700	88800	88800	88700	217
360	20240924	124500	2630226600	88800	88700	88900	88700	28
361	20240924	124400	2627740200	89000	89000	89000	88800	12
362	20240924	124300	2626672400	89000	89000	89000	89000	4
363	20240924	124200	2626316400	88800	88900	89000	88800	116
364	20240924	124100	2616011800	89000	88800	89000	88800	2
365	20240924	124000	2615834000	89000	89000	89000	89000	13
366	20240924	123900	2614677000	88900	88900	88900	88900	55
367	20240924	123800	2609787500	88900	88900	88900	88900	4
368	20240924	123700	2609431900	88800	88900	88900	88800	11
369	20240924	123600	2608455000	88900	88900	88900	88900	1
370	20240924	123500	2608366100	88800	88900	88900	88800	2
371	20240924	123400	2608188400	88800	88800	88800	88800	72
372	20240924	123300	2601794800	88800	88700	88800	88700	24
373	20240924	123200	2599665900	88800	88900	88900	88800	178
374	20240924	123100	2583858100	89000	89000	89000	89000	1
375	20240924	123000	2583769100	89000	88900	89000	88900	2
376	20240924	122900	2583591200	88900	89000	89000	88800	7
377	20240924	122800	2582968900	89000	88900	89000	88900	12
378	20240924	122700	2581902000	89100	89100	89100	89100	1
379	20240924	122600	2581812900	88900	88900	89100	88900	206
380	20240924	122500	2563498900	89100	89100	89100	89100	2
381	20240924	122400	2563320700	89100	89100	89100	89100	1
382	20240924	122300	2563231600	89000	89100	89100	88900	5
383	20240924	122200	2562786800	89000	89100	89100	89000	37
384	20240924	122100	2559493300	89200	89100	89200	89100	97
385	20240924	122000	2550850500	89100	89000	89100	89000	141
386	20240924	121900	2538301400	89000	88900	89000	88900	2
387	20240924	121800	2538123500	89000	88900	89000	88900	22
388	20240924	121700	2536165600	89000	88900	89000	88900	16
389	20240924	121600	2534741900	89000	89000	89000	89000	2
390	20240924	121500	2534563900	89000	89000	89000	89000	7
391	20240924	121400	2533940900	89000	89000	89000	89000	5
392	20240924	121300	2533495900	89000	89000	89000	89000	7
393	20240924	121200	2532872900	89000	89000	89000	88900	23
394	20240924	121100	2530827500	88900	89000	89000	88900	9
395	20240924	121000	2530026600	88900	89000	89000	88900	6
396	20240924	120900	2529492700	89000	89000	89000	89000	8
397	20240924	120800	2528780700	89000	89000	89000	89000	1
398	20240924	120700	2528691700	89100	89100	89100	89100	1
399	20240924	120600	2528602600	89100	89000	89100	89000	5
400	20240924	120500	2528157200	89100	89000	89100	89000	145
401	20240924	120400	2515238800	89000	89100	89100	89000	2
402	20240924	120300	2515060700	89000	89100	89100	89000	460
403	20240924	120200	2474120500	89000	89100	89200	89000	381
404	20240924	120100	2440210800	89100	89200	89200	89100	31
405	20240924	120000	2437447300	89200	89200	89200	89100	36
406	20240924	115900	2434238200	89100	89400	89400	89100	29
407	20240924	115800	2431652500	89300	89100	89300	89100	100
408	20240924	115700	2422733100	89100	89000	89100	89000	22
409	20240924	115600	2420774800	88900	88900	89000	88900	21
410	20240924	115500	2418907800	88900	88800	88900	88800	2
411	20240924	115400	2418730100	88900	88900	88900	88800	9
412	20240924	115300	2417930400	88900	88800	88900	88800	53
413	20240924	115200	2413223900	88800	88800	88800	88800	232
414	20240924	115100	2392622300	88900	89000	89000	88900	147
415	20240924	115000	2379553000	89000	89000	89000	89000	14
416	20240924	114900	2378307000	89000	89000	89000	89000	1
417	20240924	114800	2378218000	88900	89000	89000	88900	108
418	20240924	114700	2368606100	89000	89000	89000	89000	1
419	20240924	114600	2368517100	89000	89100	89100	89000	4
420	20240924	114500	2368161000	88900	88900	88900	88900	1
421	20240924	114400	2368072100	89100	89100	89100	89000	139
422	20240924	114300	2355700800	89200	89200	89200	89200	1
423	20240924	114200	2355611600	89100	89100	89300	89100	20
424	20240924	114100	2353829400	89400	89000	89400	89000	3
425	20240924	114000	2353562000	89400	89300	89400	89000	239
426	20240924	113900	2332222500	89300	89300	89300	89100	554
427	20240924	113800	2282754500	89100	88900	89100	88900	272
428	20240924	113700	2258554900	88800	88800	88900	88800	11
429	20240924	113600	2257577300	88900	88900	88900	88900	1
430	20240924	113500	2257488400	88900	88900	88900	88900	8
431	20240924	113400	2256777200	88900	88900	88900	88900	11
432	20240924	113300	2255799300	88900	88900	88900	88900	9
433	20240924	113200	2254999200	88900	88900	88900	88900	9
434	20240924	113100	2254199100	88900	88800	88900	88800	2
435	20240924	113000	2254021400	88800	88900	88900	88800	15
436	20240924	112900	2252688000	88900	88900	88900	88900	1
437	20240924	112800	2252599100	88900	88900	88900	88900	10
438	20240924	112700	2251710100	88900	88800	88900	88800	11
439	20240924	112600	2250732300	88800	88800	88900	88800	47
440	20240924	112500	2246558300	88800	88900	88900	88800	10
441	20240924	112400	2245670000	88900	89000	89000	88900	31
442	20240924	112300	2242914000	88900	89200	89200	88900	264
443	20240924	112200	2219440600	89100	89300	89300	89100	126
444	20240924	112100	2208213400	89100	89100	89100	89100	27
445	20240924	112000	2205807700	89300	89300	89300	89300	1
446	20240924	111900	2205718400	89300	89300	89300	89100	16
447	20240924	111800	2204290000	89300	89000	89300	89000	17
448	20240924	111700	2202776300	89300	89100	89300	89100	8
449	20240924	111600	2202062300	89300	88900	89300	88900	2
450	20240924	111500	2201884100	89300	89000	89300	89000	331
451	20240924	111400	2172424800	89000	89000	89000	88900	133
452	20240924	111300	2160591000	88600	89000	89000	88600	2
453	20240924	111200	2160413400	88700	88600	88700	88500	179
454	20240924	111100	2144541100	88700	88700	88700	88700	1
455	20240924	111000	2144452400	88400	88700	88700	88400	336
456	20240924	110900	2114725300	88700	88700	88700	88700	0
457	20240924	110800	2114725300	88700	88700	88700	88700	1
458	20240924	110700	2114636600	88700	88500	88700	88500	52
459	20240924	110600	2110026300	88700	88600	88700	88600	4
460	20240924	110500	2109671800	88700	88700	88700	88700	1
461	20240924	110400	2109583100	88700	88500	88700	88500	8
462	20240924	110300	2108874900	88500	88600	88700	88500	107
463	20240924	110200	2099398400	88700	88600	88700	88600	9
464	20240924	110100	2098600300	88600	88600	88800	88600	75
465	20240924	110000	2091953000	88500	88500	88500	88500	0
466	20240924	105900	2091953000	88500	88500	88500	88500	2
467	20240924	105800	2091776000	88500	88300	88500	88300	65
468	20240924	105700	2086032900	88300	88400	88500	88300	199
469	20240924	105600	2068453800	88500	88600	88600	88500	102
470	20240924	105500	2059425000	88600	88800	88800	88600	245
471	20240924	105400	2037685900	88800	89000	89000	88800	109
472	20240924	105300	2027996700	89000	89100	89100	88900	155
473	20240924	105200	2014199100	89100	89100	89100	89100	18
474	20240924	105100	2012595300	89200	89200	89200	89200	13
475	20240924	105000	2011435700	89400	89400	89400	89400	10
476	20240924	104900	2010541700	89100	89300	89300	89100	133
477	20240924	104800	1998670400	89500	89300	89500	89200	438
478	20240924	104700	1959546800	89200	89300	89400	89200	77
479	20240924	104600	1952666300	89300	89400	89400	89300	130
480	20240924	104500	1941045800	89200	89200	89200	89200	1
481	20240924	104400	1940956600	89200	89100	89200	89100	127
482	20240924	104300	1929628400	89100	89100	89100	89100	159
483	20240924	104200	1915461500	89100	89000	89100	89000	12
484	20240924	104100	1914392700	89100	89100	89100	89000	61
485	20240924	104000	1908957900	89100	89200	89300	89100	60
486	20240924	103900	1903607100	89200	89200	89200	89200	23
487	20240924	103800	1901555500	89200	89400	89400	89200	263
488	20240924	103700	1878046400	89500	89500	89500	89400	39
489	20240924	103600	1874558300	89500	89500	89500	89500	115
490	20240924	103500	1864265800	89500	89400	89500	89400	111
491	20240924	103400	1854331400	89400	89500	89500	89400	259
492	20240924	103300	1831152200	89400	89400	89400	89400	10
493	20240924	103200	1830258200	89400	89400	89400	89400	28
494	20240924	103100	1827755000	89400	89400	89400	89400	146
495	20240924	103000	1814702600	89400	89400	89400	89400	124
496	20240924	102900	1803617000	89500	89500	89500	89500	125
497	20240924	102800	1792429500	89500	89500	89500	89500	0
498	20240924	102700	1792429500	89500	89600	89600	89500	100
499	20240924	102600	1783477100	89700	89800	89800	89700	159
500	20240924	102500	1769214100	89800	89900	89900	89800	93
501	20240924	102400	1760855500	89700	89700	89700	89700	62
502	20240924	102300	1755294100	89700	89800	89800	89700	14
503	20240924	102200	1754037700	89800	89800	89800	89800	122
504	20240924	102100	1743082100	89700	89800	89800	89700	89
505	20240924	102000	1735095600	89800	89700	89800	89700	52
506	20240924	101900	1730426200	89700	89700	89700	89700	11
507	20240924	101800	1729439500	89700	89800	89800	89700	26
508	20240924	101700	1727106300	89800	89800	89800	89800	31
509	20240924	101600	1724322500	89900	89900	90000	89900	143
510	20240924	101500	1711461400	89800	89800	89900	89800	33
511	20240924	101400	1708496800	89700	89800	89800	89700	3
512	20240924	101300	1708227600	89800	89800	89800	89800	67
513	20240924	101200	1702211000	89900	89700	89900	89700	275
514	20240924	101100	1677537700	89700	89500	89700	89500	164
515	20240924	101000	1662829700	89500	89500	89500	89500	99
516	20240924	100900	1653969200	89500	89600	89600	89500	139
517	20240924	100800	1641520500	89600	89700	89700	89600	15
518	20240924	100700	1640175200	89700	89800	89800	89700	158
519	20240924	100600	1625994800	89800	90000	90000	89800	224
520	20240924	100500	1605835500	89900	90200	90200	89900	265
521	20240924	100400	1581948400	90200	90200	90200	90100	25
522	20240924	100300	1579694700	90200	90200	90200	90200	38
523	20240924	100200	1576267100	90100	90200	90200	90100	7
524	20240924	100100	1575636200	90100	90100	90100	90100	29
525	20240924	100000	1573023300	90000	90000	90000	90000	43
526	20240924	095900	1569153300	90000	90000	90000	90000	83
527	20240924	095800	1561683300	90300	90300	90300	90100	391
528	20240924	095700	1526435700	90300	90200	90300	90200	402
529	20240924	095600	1490146200	90100	90100	90100	90100	0
530	20240924	095500	1490146200	90100	90000	90100	90000	213
531	20240924	095400	1470964800	90000	90000	90100	89600	351
532	20240924	095300	1439376300	90000	90000	90100	89900	693
533	20240924	095200	1377006400	90100	90100	90100	90100	16
534	20240924	095100	1375564800	90100	90100	90200	90100	237
535	20240924	095000	1354207100	90100	89800	90100	89800	791
536	20240924	094900	1283019800	89800	89700	89800	89700	53
537	20240924	094800	1278265000	89600	89700	89700	89600	27
538	20240924	094700	1275843300	89600	89700	89700	89600	20
539	20240924	094600	1274049700	89700	89700	89800	89700	37
540	20240924	094500	1270729600	89700	89800	89800	89600	95
541	20240924	094400	1262202600	89700	89900	89900	89600	16
542	20240924	094300	1260765900	89900	90000	90000	89900	7
543	20240924	094200	1260136400	90200	90100	90300	89800	382
544	20240924	094100	1225745800	90000	90100	90400	90000	986
545	20240924	094000	1136919100	90200	90200	90500	90000	396
546	20240924	093900	1101154300	90000	89600	90100	89400	2160
547	20240924	093800	906860900	89600	89100	89600	89100	676
548	20240924	093700	846400600	89100	89400	89400	89000	1191
549	20240924	093600	740329500	89400	89200	89400	89200	97
550	20240924	093500	731665000	89200	89100	89200	89100	78
551	20240924	093400	724707600	89100	89100	89100	89100	26
552	20240924	093300	722391000	89200	89000	89200	89000	75
553	20240924	093200	715711900	89200	89200	89200	89100	85
554	20240924	093100	708133800	89200	89200	89300	89200	75
555	20240924	093000	701440700	89300	88900	89300	88900	490
556	20240924	092900	657769800	89000	89000	89000	89000	32
557	20240924	092800	654921800	89000	89200	89200	89000	66
558	20240924	092700	649039800	89300	89200	89300	89200	38
559	20240924	092600	645648100	89200	89200	89300	89200	34
560	20240924	092500	642614600	89300	88900	89300	88800	549
561	20240924	092400	593818700	88800	88800	89000	88800	117
562	20240924	092300	583422700	88800	89100	89200	88800	1019
563	20240924	092200	492539700	89100	88500	89200	88500	717
564	20240924	092100	428700200	88600	88900	89000	88600	327
565	20240924	092000	399655100	88900	88800	88900	88800	45
566	20240924	091900	395658500	88900	89000	89000	88900	37
567	20240924	091800	392367000	89000	88900	89000	88900	454
568	20240924	091700	351972800	88900	88800	88900	88800	98
569	20240924	091600	343262600	88900	89000	89000	88900	166
570	20240924	091500	328493900	89100	89200	89300	89100	187
571	20240924	091400	311810600	89200	89200	89300	89100	193
572	20240924	091300	294595600	89300	89100	89400	89100	230
573	20240924	091200	274048100	89400	89000	89500	88900	422
574	20240924	091100	236428800	89000	88800	89000	88800	484
575	20240924	091000	193439800	88800	88600	88800	88600	236
576	20240924	090900	172504100	88600	88400	88600	88400	305
577	20240924	090800	145525300	88200	88100	88400	88100	148
578	20240924	090700	132471500	88200	88300	88300	88200	130
579	20240924	090600	120993700	88300	88400	88400	88300	90
580	20240924	090500	113041400	88300	87900	88300	87900	530
581	20240924	090400	66319700	88000	88000	88000	87700	49
582	20240924	090300	62009500	87900	87500	87900	87500	42
583	20240924	090200	58330500	87900	87800	87900	87600	45
584	20240924	090100	54376100	87400	87800	87800	87400	305
585	20240924	090000	27680100	87900	88300	88300	87900	310