KissMeData/006650/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184700	2060579900	96900	96900	96900	96900	4901
3	20240912	184600	2060579900	96900	96900	96900	96900	0
4	20240912	184500	2060579900	96900	96900	96900	96900	0
5	20240912	184400	2060579900	96900	96900	96900	96900	0
6	20240912	184300	2060579900	96900	96900	96900	96900	0
7	20240912	184200	2060579900	96900	96900	96900	96900	0
8	20240912	184100	2060579900	96900	96900	96900	96900	0
9	20240912	184000	2060579900	96900	96900	96900	96900	0
10	20240912	183900	2060579900	96900	96900	96900	96900	0
11	20240912	183800	2060579900	96900	96900	96900	96900	0
12	20240912	183700	2060579900	96900	96900	96900	96900	0
13	20240912	183600	2060579900	96900	96900	96900	96900	0
14	20240912	183500	2060579900	96900	96900	96900	96900	0
15	20240912	183400	2060579900	96900	96900	96900	96900	0
16	20240912	183300	2060579900	96900	96900	96900	96900	0
17	20240912	183200	2060579900	96900	96900	96900	96900	0
18	20240912	183100	2060579900	96900	96900	96900	96900	0
19	20240912	183000	2060579900	96900	96900	96900	96900	0
20	20240912	182900	2060579900	96900	96900	96900	96900	0
21	20240912	182800	2060579900	96900	96900	96900	96900	0
22	20240912	182700	2060579900	96900	96900	96900	96900	0
23	20240912	182600	2060579900	96900	96900	96900	96900	0
24	20240912	182500	2060579900	96900	96900	96900	96900	0
25	20240912	182400	2060579900	96900	96900	96900	96900	0
26	20240912	182300	2060579900	96900	96900	96900	96900	0
27	20240912	182200	2060579900	96900	96900	96900	96900	0
28	20240912	182100	2060579900	96900	96900	96900	96900	0
29	20240912	182000	2060579900	96900	96900	96900	96900	0
30	20240912	181900	2060579900	96900	96900	96900	96900	0
31	20240912	181800	2060579900	96900	96900	96900	96900	0
32	20240912	181700	2060579900	96900	96900	96900	96900	4901
33	20240912	181600	2060579900	96900	96900	96900	96900	0
34	20240912	181500	2060579900	96900	96900	96900	96900	0
35	20240912	181400	2060579900	96900	96900	96900	96900	0
36	20240912	181300	2060579900	96900	96900	96900	96900	0
37	20240912	181200	2060579900	96900	96900	96900	96900	0
38	20240912	181100	2060579900	96900	96900	96900	96900	0
39	20240912	181000	2060579900	96900	96900	96900	96900	0
40	20240912	180900	2060579900	96900	96900	96900	96900	0
41	20240912	180800	2060579900	96900	96900	96900	96900	0
42	20240912	180700	2060579900	96900	96900	96900	96900	0
43	20240912	180600	2060579900	96900	96900	96900	96900	0
44	20240912	180500	2060579900	96900	96900	96900	96900	0
45	20240912	180400	2060579900	96900	96900	96900	96900	0
46	20240912	180300	2060579900	96900	96900	96900	96900	0
47	20240912	180200	2060579900	96900	96900	96900	96900	0
48	20240912	180100	2060579900	96900	96900	96900	96900	0
49	20240912	180000	2060579900	96900	96900	96900	96900	0
50	20240912	175900	2060579900	96900	96900	96900	96900	0
51	20240912	175800	2060579900	96900	96900	96900	96900	0
52	20240912	175700	2060579900	96900	96900	96900	96900	0
53	20240912	175600	2060579900	96900	96900	96900	96900	0
54	20240912	175500	2060579900	96900	96900	96900	96900	0
55	20240912	175400	2060579900	96900	96900	96900	96900	0
56	20240912	175300	2060579900	96900	96900	96900	96900	0
57	20240912	175200	2060579900	96900	96900	96900	96900	0
58	20240912	175100	2060579900	96900	96900	96900	96900	0
59	20240912	175000	2060579900	96900	96900	96900	96900	0
60	20240912	174900	2060579900	96900	96900	96900	96900	0
61	20240912	174800	2060579900	96900	96900	96900	96900	0
62	20240912	174700	2060579900	96900	96900	96900	96900	4901
63	20240912	174600	2060579900	96900	96900	96900	96900	0
64	20240912	174500	2060579900	96900	96900	96900	96900	0
65	20240912	174400	2060579900	96900	96900	96900	96900	0
66	20240912	174300	2060579900	96900	96900	96900	96900	0
67	20240912	174200	2060579900	96900	96900	96900	96900	0
68	20240912	174100	2060579900	96900	96900	96900	96900	0
69	20240912	174000	2060579900	96900	96900	96900	96900	0
70	20240912	173900	2060579900	96900	96900	96900	96900	0
71	20240912	173800	2060579900	96900	96900	96900	96900	0
72	20240912	173700	2060579900	96900	96900	96900	96900	0
73	20240912	173600	2060579900	96900	96900	96900	96900	0
74	20240912	173500	2060579900	96900	96900	96900	96900	0
75	20240912	173400	2060579900	96900	96900	96900	96900	0
76	20240912	173300	2060579900	96900	96900	96900	96900	0
77	20240912	173200	2060579900	96900	96900	96900	96900	0
78	20240912	173100	2060579900	96900	96900	96900	96900	0
79	20240912	173000	2060579900	96900	96900	96900	96900	0
80	20240912	172900	2060579900	96900	96900	96900	96900	0
81	20240912	172800	2060579900	96900	96900	96900	96900	0
82	20240912	172700	2060579900	96900	96900	96900	96900	0
83	20240912	172600	2060579900	96900	96900	96900	96900	0
84	20240912	172500	2060579900	96900	96900	96900	96900	0
85	20240912	172400	2060579900	96900	96900	96900	96900	0
86	20240912	172300	2060579900	96900	96900	96900	96900	0
87	20240912	172200	2060579900	96900	96900	96900	96900	0
88	20240912	172100	2060579900	96900	96900	96900	96900	0
89	20240912	172000	2060579900	96900	96900	96900	96900	0
90	20240912	171900	2060579900	96900	96900	96900	96900	0
91	20240912	171800	2060579900	96900	96900	96900	96900	0
92	20240912	171700	2060579900	96900	96900	96900	96900	4901
93	20240912	171600	2060579900	96900	96900	96900	96900	0
94	20240912	171500	2060579900	96900	96900	96900	96900	0
95	20240912	171400	2060579900	96900	96900	96900	96900	0
96	20240912	171300	2060579900	96900	96900	96900	96900	0
97	20240912	171200	2060579900	96900	96900	96900	96900	0
98	20240912	171100	2060579900	96900	96900	96900	96900	0
99	20240912	171000	2060579900	96900	96900	96900	96900	0
100	20240912	170900	2060579900	96900	96900	96900	96900	0
101	20240912	170800	2060579900	96900	96900	96900	96900	0
102	20240912	170700	2060579900	96900	96900	96900	96900	0
103	20240912	170600	2060579900	96900	96900	96900	96900	0
104	20240912	170500	2060579900	96900	96900	96900	96900	0
105	20240912	170400	2060579900	96900	96900	96900	96900	0
106	20240912	170300	2060579900	96900	96900	96900	96900	0
107	20240912	170200	2060579900	96900	96900	96900	96900	0
108	20240912	170100	2060579900	96900	96900	96900	96900	0
109	20240912	170000	2060579900	96900	96900	96900	96900	0
110	20240912	165900	2060579900	96900	96900	96900	96900	0
111	20240912	165800	2060579900	96900	96900	96900	96900	0
112	20240912	165700	2060579900	96900	96900	96900	96900	0
113	20240912	165600	2060579900	96900	96900	96900	96900	0
114	20240912	165500	2060579900	96900	96900	96900	96900	0
115	20240912	165400	2060579900	96900	96900	96900	96900	0
116	20240912	165300	2060579900	96900	96900	96900	96900	0
117	20240912	165200	2060579900	96900	96900	96900	96900	0
118	20240912	165100	2060579900	96900	96900	96900	96900	0
119	20240912	165000	2060579900	96900	96900	96900	96900	0
120	20240912	164900	2060579900	96900	96900	96900	96900	0
121	20240912	164800	2060579900	96900	96900	96900	96900	0
122	20240912	164700	2060579900	96900	96900	96900	96900	4901
123	20240912	164600	2060579900	96900	96900	96900	96900	0
124	20240912	164500	2060579900	96900	96900	96900	96900	0
125	20240912	164400	2060579900	96900	96900	96900	96900	0
126	20240912	164300	2060579900	96900	96900	96900	96900	0
127	20240912	164200	2060579900	96900	96900	96900	96900	0
128	20240912	164100	2060579900	96900	96900	96900	96900	0
129	20240912	164000	2060579900	96900	96900	96900	96900	0
130	20240912	163900	2060579900	96900	96900	96900	96900	0
131	20240912	163800	2060579900	96900	96900	96900	96900	0
132	20240912	163700	2060579900	96900	96900	96900	96900	0
133	20240912	163600	2060579900	96900	96900	96900	96900	0
134	20240912	163500	2060579900	96900	96900	96900	96900	0
135	20240912	163400	2060579900	96900	96900	96900	96900	0
136	20240912	163300	2060579900	96900	96900	96900	96900	0
137	20240912	163200	2060579900	96900	96900	96900	96900	0
138	20240912	163100	2060579900	96900	96900	96900	96900	0
139	20240912	163000	2060579900	96900	96900	96900	96900	0
140	20240912	162900	2060579900	96900	96900	96900	96900	0
141	20240912	162800	2060579900	96900	96900	96900	96900	0
142	20240912	162700	2060579900	96900	96900	96900	96900	0
143	20240912	162600	2060579900	96900	96900	96900	96900	0
144	20240912	162500	2060579900	96900	96900	96900	96900	0
145	20240912	162400	2060579900	96900	96900	96900	96900	0
146	20240912	162300	2060579900	96900	96900	96900	96900	0
147	20240912	162200	2060579900	96900	96900	96900	96900	0
148	20240912	162100	2060579900	96900	96900	96900	96900	0
149	20240912	162000	2060579900	96900	96900	96900	96900	0
150	20240912	161900	2060579900	96900	96900	96900	96900	0
151	20240912	161800	2060579900	96900	96900	96900	96900	0
152	20240912	161700	2060579900	96900	96900	96900	96900	4901
153	20240912	161600	2060579900	96900	96900	96900	96900	0
154	20240912	161500	2060579900	96900	96900	96900	96900	0
155	20240912	161400	2060579900	96900	96900	96900	96900	0
156	20240912	161300	2060579900	96900	96900	96900	96900	0
157	20240912	161200	2060579900	96900	96900	96900	96900	0
158	20240912	161100	2060579900	96900	96900	96900	96900	0
159	20240912	161000	2060579900	96900	96900	96900	96900	0
160	20240912	160900	2060579900	96900	96900	96900	96900	0
161	20240912	160800	2060579900	96900	96900	96900	96900	0
162	20240912	160700	2060579900	96900	96900	96900	96900	0
163	20240912	160600	2060579900	96900	96900	96900	96900	0
164	20240912	160500	2060579900	96900	96900	96900	96900	0
165	20240912	160400	2060579900	96900	96900	96900	96900	0
166	20240912	160300	2060579900	96900	96900	96900	96900	0
167	20240912	160200	2060579900	96900	96900	96900	96900	0
168	20240912	160100	2060579900	96900	96900	96900	96900	0
169	20240912	160000	2060579900	96900	96900	96900	96900	0
170	20240912	155900	2060579900	96900	96900	96900	96900	0
171	20240912	155800	2060579900	96900	96900	96900	96900	0
172	20240912	155700	2060579900	96900	96900	96900	96900	0
173	20240912	155600	2060579900	96900	96900	96900	96900	0
174	20240912	155500	2060579900	96900	96900	96900	96900	0
175	20240912	155400	2060579900	96900	96900	96900	96900	0
176	20240912	155300	2060579900	96900	96900	96900	96900	0
177	20240912	155200	2060579900	96900	96900	96900	96900	0
178	20240912	155100	2060579900	96900	96900	96900	96900	0
179	20240912	155000	2060579900	96900	96900	96900	96900	0
180	20240912	154900	2060579900	96900	96900	96900	96900	0
181	20240912	154800	2060579900	96900	96900	96900	96900	0
182	20240912	154700	2060579900	96900	96900	96900	96900	4901
183	20240912	154600	2060579900	96900	96900	96900	96900	0
184	20240912	154500	2060579900	96900	96900	96900	96900	0
185	20240912	154400	2060579900	96900	96900	96900	96900	0
186	20240912	154300	2060579900	96900	96900	96900	96900	0
187	20240912	154200	2060579900	96900	96900	96900	96900	0
188	20240912	154100	2060579900	96900	96900	96900	96900	0
189	20240912	154000	2060579900	96900	96900	96900	96900	0
190	20240912	153900	2060579900	96900	96900	96900	96900	0
191	20240912	153800	2060579900	96900	96900	96900	96900	0
192	20240912	153700	2060579900	96900	96900	96900	96900	0
193	20240912	153600	2060579900	96900	96900	96900	96900	0
194	20240912	153500	2060579900	96900	96900	96900	96900	0
195	20240912	153400	2060579900	96900	96900	96900	96900	0
196	20240912	153300	2060579900	96900	96900	96900	96900	0
197	20240912	153200	2060579900	96900	96900	96900	96900	0
198	20240912	153100	2060579900	96900	96900	96900	96900	0
199	20240912	153000	2060579900	96900	96900	96900	96900	4901
200	20240912	152900	1585673000	97100	97100	97100	97100	0
201	20240912	152800	1585673000	97100	97100	97100	97100	0
202	20240912	152700	1585673000	97100	97100	97100	97100	0
203	20240912	152600	1585673000	97100	97100	97100	97100	0
204	20240912	152500	1585673000	97100	97100	97100	97100	0
205	20240912	152400	1585673000	97100	97100	97100	97100	0
206	20240912	152300	1585673000	97100	97100	97100	97100	0
207	20240912	152200	1585673000	97100	97100	97100	97100	0
208	20240912	152100	1585673000	97100	97100	97100	97100	0
209	20240912	152000	1585673000	97100	97100	97100	97100	0
210	20240912	151900	1585673000	97100	97100	97300	97100	38
211	20240912	151800	1581982200	97200	97200	97200	97200	4
212	20240912	151700	1581593400	97100	97100	97200	97100	59
213	20240912	151600	1575862700	97200	97200	97200	97100	59
214	20240912	151500	1570130200	97200	97200	97200	97100	39
215	20240912	151400	1566341800	97100	97200	97200	97100	28
216	20240912	151300	1563622600	97100	97100	97100	97100	22
217	20240912	151200	1561486400	97300	97200	97300	97100	25
218	20240912	151100	1559056900	97200	97200	97200	97200	29
219	20240912	151000	1556238100	97200	97200	97200	97200	17
220	20240912	150900	1554585700	97200	97200	97300	97200	21
221	20240912	150800	1552543500	97200	97200	97200	97200	5
222	20240912	150700	1552057500	97200	97200	97200	97200	14
223	20240912	150600	1550696700	97200	97200	97300	97200	15
224	20240912	150500	1549238600	97200	97300	97300	97200	65
225	20240912	150400	1542920500	97300	97300	97300	97200	19
226	20240912	150300	1541072600	97200	97200	97200	97200	3
227	20240912	150200	1540781000	97200	97200	97200	97200	12
228	20240912	150100	1539614600	97200	96900	97200	96900	89
229	20240912	150000	1530985700	96900	96900	96900	96900	2
230	20240912	145900	1530791900	97000	96900	97000	96900	11
231	20240912	145800	1529725400	97000	97000	97000	97000	6
232	20240912	145700	1529143400	96900	97200	97300	96900	20
233	20240912	145600	1527201400	96900	97000	97100	96900	21
234	20240912	145500	1525164600	96900	97000	97000	96900	3
235	20240912	145400	1524873700	96900	97100	97200	96900	15
236	20240912	145300	1523417000	97000	97000	97000	96900	81
237	20240912	145200	1515560700	97000	97000	97100	96900	280
238	20240912	145100	1488398900	97000	97200	97200	97000	26
239	20240912	145000	1485872300	97200	97100	97300	97100	20
240	20240912	144900	1483927700	97100	97000	97200	97000	38
241	20240912	144800	1480234900	96900	97000	97000	96900	13
242	20240912	144700	1478974100	97000	96900	97100	96900	28
243	20240912	144600	1476258000	97000	97000	97000	97000	18
244	20240912	144500	1474512000	97100	97000	97100	97000	46
245	20240912	144400	1470049300	96900	97000	97000	96900	20
246	20240912	144300	1468109700	96900	96900	96900	96900	6
247	20240912	144200	1467528300	96900	96900	97000	96900	11
248	20240912	144100	1466461800	96900	96900	96900	96900	4
249	20240912	144000	1466074200	96900	96900	96900	96700	14
250	20240912	143900	1464717800	96700	97000	97000	96700	4
251	20240912	143800	1464330100	96700	96700	96900	96700	102
252	20240912	143700	1454465500	96700	96800	96800	96700	11
253	20240912	143600	1453401200	96700	96900	96900	96700	11
254	20240912	143500	1452336800	96900	96800	96900	96800	19
255	20240912	143400	1450497000	96800	96900	96900	96800	6
256	20240912	143300	1449916000	96900	97000	97000	96800	42
257	20240912	143200	1445847400	96900	97000	97000	96900	4
258	20240912	143100	1445459600	97000	97000	97000	96900	14
259	20240912	143000	1444102300	96900	96800	96900	96800	11
260	20240912	142900	1443037200	96700	96700	96700	96700	27
261	20240912	142800	1440426300	96800	96800	97000	96800	33
262	20240912	142700	1437230700	96900	96800	96900	96800	7
263	20240912	142600	1436552500	96900	96800	96900	96800	44
264	20240912	142500	1432290300	96800	96800	96800	96700	12
265	20240912	142400	1431128800	96800	96800	96800	96700	27
266	20240912	142300	1428515700	96800	96800	96800	96800	2
267	20240912	142200	1428322100	96600	96800	96800	96600	16
268	20240912	142100	1426775400	96800	96800	96900	96800	24
269	20240912	142000	1424451500	96800	96800	96800	96800	11
270	20240912	141900	1423386700	96600	96600	96700	96600	18
271	20240912	141800	1421646800	96700	96700	96700	96700	7
272	20240912	141700	1420969900	96600	96700	96900	96600	19
273	20240912	141600	1419131500	96600	96700	96700	96600	8
274	20240912	141500	1418358100	96700	96700	96700	96700	5
275	20240912	141400	1417874600	96500	96600	96800	96500	80
276	20240912	141300	1410146700	96500	96600	96600	96500	9
277	20240912	141200	1409277500	96600	96500	96600	96500	3
278	20240912	141100	1408987900	96600	96600	96600	96600	6
279	20240912	141000	1408408300	96600	96500	96600	96500	5
280	20240912	140900	1407925600	96500	96600	96600	96500	9
281	20240912	140800	1407056500	96500	96400	96500	96400	5
282	20240912	140700	1406574100	96500	96400	96500	96400	25
283	20240912	140600	1404162400	96400	96500	96500	96400	12
284	20240912	140500	1403004500	96500	96500	96600	96500	9
285	20240912	140400	1402135400	96500	96500	96500	96500	3
286	20240912	140300	1401845900	96500	96500	96600	96500	21
287	20240912	140200	1399818800	96500	96600	96600	96500	8
288	20240912	140100	1399046200	96600	96600	96600	96600	2
289	20240912	140000	1398853000	96500	96400	96500	96400	15
290	20240912	135900	1397405900	96400	96400	96400	96400	7
291	20240912	135800	1396731100	96500	96400	96500	96400	8
292	20240912	135700	1395959300	96500	96500	96500	96500	4
293	20240912	135600	1395573300	96500	96500	96500	96400	12
294	20240912	135500	1394415500	96500	96500	96600	96500	8
295	20240912	135400	1393643400	96500	96500	96500	96400	13
296	20240912	135300	1392389500	96500	96600	96600	96500	7
297	20240912	135200	1391713400	96400	96400	96500	96400	16
298	20240912	135100	1390170500	96500	96400	96500	96400	22
299	20240912	135000	1388048900	96500	96500	96500	96500	3
300	20240912	134900	1387759400	96500	96400	96500	96400	8
301	20240912	134800	1386987600	96400	96500	96500	96400	13
302	20240912	134700	1385733700	96500	96600	96600	96500	8
303	20240912	134600	1384961100	96500	96500	96500	96500	1
304	20240912	134500	1384864600	96400	96500	96500	96400	12
305	20240912	134400	1383707300	96400	96600	96700	96400	48
306	20240912	134300	1379066400	96700	96600	96700	96600	2
307	20240912	134200	1378873100	96500	96500	96500	96400	14
308	20240912	134100	1377522800	96600	96500	96700	96500	15
309	20240912	134000	1376073600	96400	96400	96400	96400	11
310	20240912	133900	1375013200	96600	96500	96600	96500	14
311	20240912	133800	1373661600	96500	96500	96500	96500	10
312	20240912	133700	1372696600	96700	96600	96700	96600	7
313	20240912	133600	1372020100	96500	96500	96500	96500	0
314	20240912	133500	1372020100	96500	96600	97100	96500	52
315	20240912	133400	1366989300	96500	96700	96700	96500	17
316	20240912	133300	1365346000	96600	96400	96600	96400	15
317	20240912	133200	1363897800	96400	96400	96400	96400	8
318	20240912	133100	1363126600	96400	96400	96400	96400	34
319	20240912	133000	1359849000	96400	96500	96500	96400	11
320	20240912	132900	1358788000	96500	96600	96600	96500	22
321	20240912	132800	1356664600	96500	96500	96500	96500	9
322	20240912	132700	1355796100	96500	96500	96500	96500	67
323	20240912	132600	1349330600	96500	96500	96500	96400	6
324	20240912	132500	1348752000	96500	96500	96500	96400	22
325	20240912	132400	1346629200	96400	96400	96400	96400	3
326	20240912	132300	1346340000	96400	96400	96400	96400	11
327	20240912	132200	1345279600	96400	96600	96600	96400	10
328	20240912	132100	1344314400	96500	96400	96500	96400	51
329	20240912	132000	1339393100	96400	96400	96400	96400	7
330	20240912	131900	1338718300	96400	96400	96500	96400	111
331	20240912	131800	1328015900	96400	96600	96600	96400	46
332	20240912	131700	1323576600	96600	96600	96600	96600	11
333	20240912	131600	1322514000	96600	96600	96700	96600	5
334	20240912	131500	1322030900	96600	96700	96700	96600	66
335	20240912	131400	1315649700	96700	96700	96700	96700	4
336	20240912	131300	1315262900	96700	96700	96800	96700	5
337	20240912	131200	1314779300	97200	96700	97200	96700	21
338	20240912	131100	1312742600	96700	96800	96800	96700	31
339	20240912	131000	1309742400	97000	96800	97000	96800	11
340	20240912	130900	1308677400	96700	96700	96700	96700	7
341	20240912	130800	1308000500	96600	96500	97300	96500	145
342	20240912	130700	1293937000	96500	96500	96500	96500	20
343	20240912	130600	1292007000	96500	96500	96500	96500	6
344	20240912	130500	1291428000	96500	96600	96600	96500	45
345	20240912	130400	1287084800	96700	96700	96700	96700	6
346	20240912	130300	1286504600	96600	96600	96600	96600	5
347	20240912	130200	1286021600	96600	96600	96600	96600	2
348	20240912	130100	1285828400	96600	96500	96600	96500	14
349	20240912	130000	1284476500	96600	96600	96700	96500	35
350	20240912	125900	1281094600	96600	96500	96600	96500	3
351	20240912	125800	1280804900	96500	96600	96600	96500	24
352	20240912	125700	1278486800	96600	96500	96600	96500	34
353	20240912	125600	1275203400	96600	96500	96600	96500	12
354	20240912	125500	1274044500	96500	96500	96500	96500	4
355	20240912	125400	1273658500	96500	96600	96600	96500	5
356	20240912	125300	1273175800	96500	96700	96700	96500	59
357	20240912	125200	1267476000	96600	96600	96600	96600	16
358	20240912	125100	1265930400	96800	96600	96800	96600	16
359	20240912	125000	1264382200	96600	96600	96600	96600	8
360	20240912	124900	1263609400	96600	96600	96600	96600	9
361	20240912	124800	1262740000	96800	96800	96800	96800	0
362	20240912	124700	1262740000	96800	96600	96800	96500	51
363	20240912	124600	1257805500	96600	96500	96600	96500	14
364	20240912	124500	1256453500	97200	96300	97200	96300	231
365	20240912	124400	1234149800	96300	96300	96400	96300	24
366	20240912	124300	1231837600	96300	96100	96300	96100	78
367	20240912	124200	1224333700	96200	96200	96200	96100	22
368	20240912	124100	1222218700	96100	96200	96200	96100	146
369	20240912	124000	1208176100	96200	96200	96200	96200	7
370	20240912	123900	1207502700	96200	96300	96300	96200	21
371	20240912	123800	1205481100	96300	96100	96300	96100	7
372	20240912	123700	1204808100	96200	96100	96200	96100	6
373	20240912	123600	1204231300	96300	96200	96300	96200	17
374	20240912	123500	1202594500	96200	96100	96200	96100	15
375	20240912	123400	1201152300	96100	96000	96100	96000	116
376	20240912	123300	1190015100	96100	96400	96400	96100	533
377	20240912	123200	1138731300	96400	96400	96400	96400	1
378	20240912	123100	1138634900	96400	96500	96500	96400	13
379	20240912	123000	1137381500	96600	96600	96600	96600	1
380	20240912	122900	1137284900	96500	96500	96500	96500	4
381	20240912	122800	1136898900	96400	96300	96400	96300	13
382	20240912	122700	1135646500	96400	96600	96600	96400	54
383	20240912	122600	1130440100	96500	96400	96500	96400	5
384	20240912	122500	1129957900	96400	96500	96500	96400	4
385	20240912	122400	1129572100	96400	96400	96400	96400	13
386	20240912	122300	1128318900	96500	96400	96500	96400	4
387	20240912	122200	1127933200	96500	96400	96500	96400	3
388	20240912	122100	1127643900	96400	96400	96400	96400	4
389	20240912	122000	1127258300	96400	96500	96500	96400	17
390	20240912	121900	1125618400	96400	96300	96500	96300	15
391	20240912	121800	1124172400	96300	96300	96300	96300	7
392	20240912	121700	1123498300	96400	96300	96400	96300	124
393	20240912	121600	1111556800	96400	96200	96400	96200	11
394	20240912	121500	1110497500	96300	96200	96300	96200	8
395	20240912	121400	1109727800	96200	96200	96200	96200	3
396	20240912	121300	1109439200	96200	96300	96300	96200	210
397	20240912	121200	1089234100	96300	96300	96400	96300	14
398	20240912	121100	1087885500	96400	96400	96400	96400	0
399	20240912	121000	1087885500	96400	96300	96400	96300	3
400	20240912	120900	1087596400	96400	96300	96400	96300	58
401	20240912	120800	1082010400	96300	96400	96400	96300	6
402	20240912	120700	1081432100	96400	96300	96400	96300	3
403	20240912	120600	1081143000	96300	96500	96500	96300	14
404	20240912	120500	1079793000	96500	96500	96500	96500	0
405	20240912	120400	1079793000	96500	96200	96500	96200	4
406	20240912	120300	1079407300	96200	96200	96500	96100	210
407	20240912	120200	1059185900	96200	96700	96700	96200	536
408	20240912	120100	1007478600	96700	96800	96800	96700	3
409	20240912	120000	1007188300	96700	96600	96700	96600	9
410	20240912	115900	1006318400	96600	96700	96700	96600	10
411	20240912	115800	1005351900	96700	96700	96700	96700	9
412	20240912	115700	1004481600	96600	96500	96600	96500	6
413	20240912	115600	1003902100	96500	96600	96600	96500	15
414	20240912	115500	1002453800	96500	96500	96500	96500	5
415	20240912	115400	1001971300	96500	96500	96500	96500	7
416	20240912	115300	1001295800	96500	96500	96500	96500	78
417	20240912	115200	993768800	96600	96600	96700	96600	46
418	20240912	115100	989325000	96700	96700	96700	96600	5
419	20240912	115000	988841600	96700	96700	96800	96700	7
420	20240912	114900	988164600	96700	96700	96700	96700	6
421	20240912	114800	987584400	96700	96800	96800	96600	37
422	20240912	114700	984006300	96700	96800	97000	96700	26
423	20240912	114600	981488700	96800	96700	96800	96700	21
424	20240912	114500	979456100	96700	96800	96800	96700	7
425	20240912	114400	978779100	96700	96700	96700	96700	7
426	20240912	114300	978102200	96700	96700	96700	96600	34
427	20240912	114200	974814600	96700	96700	96700	96700	11
428	20240912	114100	973750900	96500	96600	96600	96500	24
429	20240912	114000	971434100	96500	96500	96500	96500	7
430	20240912	113900	970758600	96600	96700	96700	96600	31
431	20240912	113800	967761400	96800	96600	96800	96600	11
432	20240912	113700	966697700	96700	96700	96700	96700	2
433	20240912	113600	966504300	96700	96700	96700	96700	14
434	20240912	113500	965150500	96700	96700	96700	96700	12
435	20240912	113400	963990100	96700	96700	96700	96700	14
436	20240912	113300	962636300	96700	96700	96700	96700	1
437	20240912	113200	962539600	96700	96800	96800	96500	14
438	20240912	113100	961186100	96600	96600	96600	96600	9
439	20240912	113000	960316700	96600	96600	96800	96500	91
440	20240912	112900	951527400	96600	96700	96700	96600	11
441	20240912	112800	950464300	96600	96600	96600	96600	2
442	20240912	112700	950271100	96600	96700	96700	96600	9
443	20240912	112600	949401300	96700	96600	96700	96600	9
444	20240912	112500	948531600	96700	96600	96700	96600	6
445	20240912	112400	947951500	96600	96600	96600	96600	2
446	20240912	112300	947758300	96700	96700	96700	96700	6
447	20240912	112200	947178100	96600	96600	96600	96600	4
448	20240912	112100	946791700	96600	96500	96700	96500	21
449	20240912	112000	944762500	96500	96700	96700	96500	7
450	20240912	111900	944086500	96500	96600	96600	96500	14
451	20240912	111800	942734400	96500	96600	96600	96500	42
452	20240912	111700	938680900	96600	96600	96600	96600	0
453	20240912	111600	938680900	96600	96700	96700	96600	48
454	20240912	111500	934043900	96600	96600	96600	96600	1
455	20240912	111400	933947300	96700	96700	96700	96700	6
456	20240912	111300	933367100	96700	96600	96700	96600	22
457	20240912	111200	931240400	96600	96600	96800	96600	24
458	20240912	111100	928919000	96500	96500	96500	96500	3
459	20240912	111000	928629500	96600	96600	96600	96500	25
460	20240912	110900	926214600	96600	96500	96600	96500	10
461	20240912	110800	925249200	96600	96600	96600	96600	14
462	20240912	110700	923896800	96500	96600	96600	96500	17
463	20240912	110600	922255300	96600	96700	96700	96600	45
464	20240912	110500	917903900	96700	96700	96800	96700	26
465	20240912	110400	915388500	96700	96700	96700	96700	8
466	20240912	110300	914614900	96700	96700	96700	96700	4
467	20240912	110200	914228100	96700	96700	96700	96700	6
468	20240912	110100	913647900	96700	96700	96800	96700	8
469	20240912	110000	912874200	96800	96700	96800	96700	79
470	20240912	105900	905231600	96700	96500	96700	96500	23
471	20240912	105800	903009100	96500	96500	96600	96500	9
472	20240912	105700	902140500	96500	96500	96500	96400	94
473	20240912	105600	893069700	96500	96600	96700	96500	186
474	20240912	105500	875109600	96600	96600	96600	96600	12
475	20240912	105400	873950400	96600	96700	96700	96600	32
476	20240912	105300	870856900	96700	96700	96800	96700	7
477	20240912	105200	870179900	96700	96700	96700	96700	11
478	20240912	105100	869116200	96700	96700	96700	96700	7
479	20240912	105000	868439300	96700	96700	96700	96700	4
480	20240912	104900	868052500	96700	96700	96700	96700	3
481	20240912	104800	867762400	96700	96800	96800	96700	26
482	20240912	104700	865248100	96700	96700	96700	96700	3
483	20240912	104600	864958000	96700	96600	96700	96600	11
484	20240912	104500	863894400	96600	96800	96800	96600	153
485	20240912	104400	849093900	96800	96900	96900	96800	15
486	20240912	104300	847640600	97000	97000	97000	97000	25
487	20240912	104200	845215600	97000	97000	97100	97000	6
488	20240912	104100	844633500	97000	97000	97000	97000	11
489	20240912	104000	843566500	97000	97000	97000	97000	2
490	20240912	103900	843372500	97000	97000	97000	97000	4
491	20240912	103800	842984500	97000	97000	97000	97000	3
492	20240912	103700	842693500	97000	97000	97000	97000	11
493	20240912	103600	841626500	97000	96900	97000	96900	13
494	20240912	103500	840366200	96900	97000	97000	96900	3
495	20240912	103400	840075300	97100	97000	97100	97000	110
496	20240912	103300	829404700	97000	97100	97400	97000	13
497	20240912	103200	828143100	97100	96800	97200	96800	397
498	20240912	103100	789655800	96800	96800	96900	96800	61
499	20240912	103000	783750900	96800	97000	97000	96800	82
500	20240912	102900	775803800	97000	96900	97000	96900	53
501	20240912	102800	770662900	96900	97100	97100	96900	174
502	20240912	102700	753780700	97100	97500	97500	97100	216
503	20240912	102600	732746400	97600	97600	97600	97600	2
504	20240912	102500	732551200	97600	97600	97600	97600	5
505	20240912	102400	732063200	97500	97500	97500	97500	11
506	20240912	102300	730990700	97500	97600	97600	97500	8
507	20240912	102200	730210200	97600	97600	97600	97500	10
508	20240912	102100	729234300	97600	97300	98000	97300	403
509	20240912	102000	689902600	97300	97200	97300	97200	8
510	20240912	101900	689124900	97200	97200	97200	97200	0
511	20240912	101800	689124900	97200	97100	97200	97100	32
512	20240912	101700	686015100	97200	97200	97200	97200	4
513	20240912	101600	685626300	97200	97200	97300	97100	224
514	20240912	101500	663852300	97300	97300	97300	97300	1
515	20240912	101400	663755000	97200	97200	97300	97200	19
516	20240912	101300	661907100	97200	97200	97200	97200	32
517	20240912	101200	658796700	97200	97200	97300	97200	17
518	20240912	101100	657143700	97300	97300	97300	97200	23
519	20240912	101000	654906400	97300	97700	97700	97300	191
520	20240912	100900	636289100	97700	97700	97700	97600	8
521	20240912	100800	635507800	97600	97600	97600	97600	2
522	20240912	100700	635312600	97700	97700	97700	97700	48
523	20240912	100600	630623000	97200	97500	97500	97200	82
524	20240912	100500	622628300	97200	97200	97200	97200	8
525	20240912	100400	621850700	97200	97200	97200	97200	0
526	20240912	100300	621850700	97200	97200	97200	97200	1
527	20240912	100200	621753500	97200	97800	97800	97200	299
528	20240912	100100	592606600	98100	98000	98100	98000	36
529	20240912	100000	589076100	97900	97900	97900	97900	14
530	20240912	095900	587705500	97900	97800	97900	97800	2
531	20240912	095800	587509800	97900	97800	97900	97800	27
532	20240912	095700	584869100	97800	97800	97800	97800	6
533	20240912	095600	584282300	97800	97800	97800	97800	1
534	20240912	095500	584184500	97900	97900	97900	97900	12
535	20240912	095400	583009700	97900	98000	98000	97900	41
536	20240912	095300	578995000	98000	97900	98000	97900	57
537	20240912	095200	573414000	97900	97900	98000	97900	6
538	20240912	095100	572826500	97900	97900	97900	97900	1
539	20240912	095000	572728600	97900	98000	98000	97900	6
540	20240912	094900	572140700	98000	97900	98000	97900	10
541	20240912	094800	571161400	97900	97900	97900	97900	12
542	20240912	094700	569986600	97700	98100	98100	97700	44
543	20240912	094600	565680300	98100	97800	98300	97800	284
544	20240912	094500	537799000	97800	97700	97800	96700	193
545	20240912	094400	519044800	97800	97800	97800	97800	20
546	20240912	094300	517088800	97900	98100	98100	97900	218
547	20240912	094200	495730200	98100	98200	98200	98100	14
548	20240912	094100	494355900	98200	98200	98200	98200	6
549	20240912	094000	493766700	98400	98500	98500	98400	56
550	20240912	093900	488254300	98500	98700	98700	98500	57
551	20240912	093800	482631500	98700	98800	98800	98700	45
552	20240912	093700	478189900	98600	98600	98600	98600	1
553	20240912	093600	478091300	98700	99000	99000	98700	177
554	20240912	093500	460598300	99100	99100	99100	99100	2
555	20240912	093400	460400100	99000	99000	99000	99000	8
556	20240912	093300	459608100	99100	99100	99100	99000	137
557	20240912	093200	446040700	99100	99600	99600	99100	504
558	20240912	093100	396016300	99600	99600	99700	99600	5
559	20240912	093000	395518000	99500	99600	99600	99500	58
560	20240912	092900	389743000	99700	99700	99700	99700	7
561	20240912	092800	389045100	99800	99700	99800	99700	21
562	20240912	092700	386950400	99800	99800	99800	99800	0
563	20240912	092600	386950400	99800	100100	100100	99800	50
564	20240912	092500	381954800	100100	100100	100100	100100	109
565	20240912	092400	371043900	100100	100300	100300	100100	79
566	20240912	092300	363134000	100300	100200	100300	100200	4
567	20240912	092200	362733000	100200	100200	100300	100200	98
568	20240912	092100	352913000	100200	100300	100500	100000	459
569	20240912	092000	306836500	100300	100400	100500	99900	96
570	20240912	091900	297198100	100300	99700	100500	99700	676
571	20240912	091800	229534300	99700	99300	99700	99300	70
572	20240912	091700	222572700	99200	99200	99300	99200	8
573	20240912	091600	221778900	99200	99100	99200	99100	310
574	20240912	091500	191045000	99500	99000	99500	98900	187
575	20240912	091400	172467400	98800	98200	98800	98200	38
576	20240912	091300	168726200	98300	98100	98300	98100	12
577	20240912	091200	167548600	98500	98500	98500	98500	0
578	20240912	091100	167548600	98500	98500	98500	98500	0
579	20240912	091000	167548600	98500	98400	98500	98100	49
580	20240912	090900	162723000	98500	98400	98500	98100	12
581	20240912	090800	161542400	98400	98100	98700	98100	80
582	20240912	090700	153673900	98600	98400	98600	96500	356
583	20240912	090600	118927400	98400	98600	98600	98400	120
584	20240912	090500	107115100	98400	98700	99000	98200	237
585	20240912	090400	83771900	98900	99000	99000	98900	29
586	20240912	090300	80903100	98500	98500	99200	98500	321
587	20240912	090200	49131900	98400	98900	98900	98400	285
588	20240912	090100	21017200	98800	98500	99000	98400	158
589	20240912	090000	5407500	98400	98300	98400	98300	55