KissMeData/007340/min/candle-20240912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240912	184800	2112250900	93900	93900	93900	93900	5610
3	20240912	184700	2112250900	93900	93900	93900	93900	0
4	20240912	184600	2112250900	93900	93900	93900	93900	0
5	20240912	184500	2112250900	93900	93900	93900	93900	0
6	20240912	184400	2112250900	93900	93900	93900	93900	0
7	20240912	184300	2112250900	93900	93900	93900	93900	0
8	20240912	184200	2112250900	93900	93900	93900	93900	0
9	20240912	184100	2112250900	93900	93900	93900	93900	0
10	20240912	184000	2112250900	93900	93900	93900	93900	0
11	20240912	183900	2112250900	93900	93900	93900	93900	0
12	20240912	183800	2112250900	93900	93900	93900	93900	0
13	20240912	183700	2112250900	93900	93900	93900	93900	0
14	20240912	183600	2112250900	93900	93900	93900	93900	0
15	20240912	183500	2112250900	93900	93900	93900	93900	0
16	20240912	183400	2112250900	93900	93900	93900	93900	0
17	20240912	183300	2112250900	93900	93900	93900	93900	0
18	20240912	183200	2112250900	93900	93900	93900	93900	0
19	20240912	183100	2112250900	93900	93900	93900	93900	0
20	20240912	183000	2112250900	93900	93900	93900	93900	0
21	20240912	182900	2112250900	93900	93900	93900	93900	0
22	20240912	182800	2112250900	93900	93900	93900	93900	0
23	20240912	182700	2112250900	93900	93900	93900	93900	0
24	20240912	182600	2112250900	93900	93900	93900	93900	0
25	20240912	182500	2112250900	93900	93900	93900	93900	0
26	20240912	182400	2112250900	93900	93900	93900	93900	0
27	20240912	182300	2112250900	93900	93900	93900	93900	0
28	20240912	182200	2112250900	93900	93900	93900	93900	0
29	20240912	182100	2112250900	93900	93900	93900	93900	0
30	20240912	182000	2112250900	93900	93900	93900	93900	0
31	20240912	181900	2112250900	93900	93900	93900	93900	0
32	20240912	181800	2112250900	93900	93900	93900	93900	5610
33	20240912	181700	2112250900	93900	93900	93900	93900	0
34	20240912	181600	2112250900	93900	93900	93900	93900	0
35	20240912	181500	2112250900	93900	93900	93900	93900	0
36	20240912	181400	2112250900	93900	93900	93900	93900	0
37	20240912	181300	2112250900	93900	93900	93900	93900	0
38	20240912	181200	2112250900	93900	93900	93900	93900	0
39	20240912	181100	2112250900	93900	93900	93900	93900	0
40	20240912	181000	2112250900	93900	93900	93900	93900	0
41	20240912	180900	2112250900	93900	93900	93900	93900	0
42	20240912	180800	2112250900	93900	93900	93900	93900	0
43	20240912	180700	2112250900	93900	93900	93900	93900	0
44	20240912	180600	2112250900	93900	93900	93900	93900	0
45	20240912	180500	2112250900	93900	93900	93900	93900	0
46	20240912	180400	2112250900	93900	93900	93900	93900	0
47	20240912	180300	2112250900	93900	93900	93900	93900	0
48	20240912	180200	2112250900	93900	93900	93900	93900	0
49	20240912	180100	2112250900	93900	93900	93900	93900	0
50	20240912	180000	2112250900	93900	93900	93900	93900	0
51	20240912	175900	2112250900	93900	93900	93900	93900	0
52	20240912	175800	2112250900	93900	93900	93900	93900	0
53	20240912	175700	2112250900	93900	93900	93900	93900	0
54	20240912	175600	2112250900	93900	93900	93900	93900	0
55	20240912	175500	2112250900	93900	93900	93900	93900	0
56	20240912	175400	2112250900	93900	93900	93900	93900	0
57	20240912	175300	2112250900	93900	93900	93900	93900	0
58	20240912	175200	2112250900	93900	93900	93900	93900	0
59	20240912	175100	2112250900	93900	93900	93900	93900	0
60	20240912	175000	2112250900	93900	93900	93900	93900	0
61	20240912	174900	2112250900	93900	93900	93900	93900	0
62	20240912	174800	2112250900	93900	93900	93900	93900	5610
63	20240912	174700	2112250900	93900	93900	93900	93900	0
64	20240912	174600	2112250900	93900	93900	93900	93900	0
65	20240912	174500	2112250900	93900	93900	93900	93900	0
66	20240912	174400	2112250900	93900	93900	93900	93900	0
67	20240912	174300	2112250900	93900	93900	93900	93900	0
68	20240912	174200	2112250900	93900	93900	93900	93900	0
69	20240912	174100	2112250900	93900	93900	93900	93900	0
70	20240912	174000	2112250900	93900	93900	93900	93900	0
71	20240912	173900	2112250900	93900	93900	93900	93900	0
72	20240912	173800	2112250900	93900	93900	93900	93900	0
73	20240912	173700	2112250900	93900	93900	93900	93900	0
74	20240912	173600	2112250900	93900	93900	93900	93900	0
75	20240912	173500	2112250900	93900	93900	93900	93900	0
76	20240912	173400	2112250900	93900	93900	93900	93900	0
77	20240912	173300	2112250900	93900	93900	93900	93900	0
78	20240912	173200	2112250900	93900	93900	93900	93900	0
79	20240912	173100	2112250900	93900	93900	93900	93900	0
80	20240912	173000	2112250900	93900	93900	93900	93900	0
81	20240912	172900	2112250900	93900	93900	93900	93900	0
82	20240912	172800	2112250900	93900	93900	93900	93900	0
83	20240912	172700	2112250900	93900	93900	93900	93900	0
84	20240912	172600	2112250900	93900	93900	93900	93900	0
85	20240912	172500	2112250900	93900	93900	93900	93900	0
86	20240912	172400	2112250900	93900	93900	93900	93900	0
87	20240912	172300	2112250900	93900	93900	93900	93900	0
88	20240912	172200	2112250900	93900	93900	93900	93900	0
89	20240912	172100	2112250900	93900	93900	93900	93900	0
90	20240912	172000	2112250900	93900	93900	93900	93900	0
91	20240912	171900	2112250900	93900	93900	93900	93900	0
92	20240912	171800	2112250900	93900	93900	93900	93900	5610
93	20240912	171700	2112250900	93900	93900	93900	93900	0
94	20240912	171600	2112250900	93900	93900	93900	93900	0
95	20240912	171500	2112250900	93900	93900	93900	93900	0
96	20240912	171400	2112250900	93900	93900	93900	93900	0
97	20240912	171300	2112250900	93900	93900	93900	93900	0
98	20240912	171200	2112250900	93900	93900	93900	93900	0
99	20240912	171100	2112250900	93900	93900	93900	93900	0
100	20240912	171000	2112250900	93900	93900	93900	93900	0
101	20240912	170900	2112250900	93900	93900	93900	93900	0
102	20240912	170800	2112250900	93900	93900	93900	93900	0
103	20240912	170700	2112250900	93900	93900	93900	93900	0
104	20240912	170600	2112250900	93900	93900	93900	93900	0
105	20240912	170500	2112250900	93900	93900	93900	93900	0
106	20240912	170400	2112250900	93900	93900	93900	93900	0
107	20240912	170300	2112250900	93900	93900	93900	93900	0
108	20240912	170200	2112250900	93900	93900	93900	93900	0
109	20240912	170100	2112250900	93900	93900	93900	93900	0
110	20240912	170000	2112250900	93900	93900	93900	93900	0
111	20240912	165900	2112250900	93900	93900	93900	93900	0
112	20240912	165800	2112250900	93900	93900	93900	93900	0
113	20240912	165700	2112250900	93900	93900	93900	93900	0
114	20240912	165600	2112250900	93900	93900	93900	93900	0
115	20240912	165500	2112250900	93900	93900	93900	93900	0
116	20240912	165400	2112250900	93900	93900	93900	93900	0
117	20240912	165300	2112250900	93900	93900	93900	93900	0
118	20240912	165200	2112250900	93900	93900	93900	93900	0
119	20240912	165100	2112250900	93900	93900	93900	93900	0
120	20240912	165000	2112250900	93900	93900	93900	93900	0
121	20240912	164900	2112250900	93900	93900	93900	93900	0
122	20240912	164800	2112250900	93900	93900	93900	93900	5610
123	20240912	164700	2112250900	93900	93900	93900	93900	0
124	20240912	164600	2112250900	93900	93900	93900	93900	0
125	20240912	164500	2112250900	93900	93900	93900	93900	0
126	20240912	164400	2112250900	93900	93900	93900	93900	0
127	20240912	164300	2112250900	93900	93900	93900	93900	0
128	20240912	164200	2112250900	93900	93900	93900	93900	0
129	20240912	164100	2112250900	93900	93900	93900	93900	0
130	20240912	164000	2112250900	93900	93900	93900	93900	0
131	20240912	163900	2112250900	93900	93900	93900	93900	0
132	20240912	163800	2112250900	93900	93900	93900	93900	0
133	20240912	163700	2112250900	93900	93900	93900	93900	0
134	20240912	163600	2112250900	93900	93900	93900	93900	0
135	20240912	163500	2112250900	93900	93900	93900	93900	0
136	20240912	163400	2112250900	93900	93900	93900	93900	0
137	20240912	163300	2112250900	93900	93900	93900	93900	0
138	20240912	163200	2112250900	93900	93900	93900	93900	0
139	20240912	163100	2112250900	93900	93900	93900	93900	0
140	20240912	163000	2112250900	93900	93900	93900	93900	0
141	20240912	162900	2112250900	93900	93900	93900	93900	0
142	20240912	162800	2112250900	93900	93900	93900	93900	0
143	20240912	162700	2112250900	93900	93900	93900	93900	0
144	20240912	162600	2112250900	93900	93900	93900	93900	0
145	20240912	162500	2112250900	93900	93900	93900	93900	0
146	20240912	162400	2112250900	93900	93900	93900	93900	0
147	20240912	162300	2112250900	93900	93900	93900	93900	0
148	20240912	162200	2112250900	93900	93900	93900	93900	0
149	20240912	162100	2112250900	93900	93900	93900	93900	0
150	20240912	162000	2112250900	93900	93900	93900	93900	0
151	20240912	161900	2112250900	93900	93900	93900	93900	0
152	20240912	161800	2112250900	93900	93900	93900	93900	5610
153	20240912	161700	2112250900	93900	93900	93900	93900	0
154	20240912	161600	2112250900	93900	93900	93900	93900	0
155	20240912	161500	2112250900	93900	93900	93900	93900	0
156	20240912	161400	2112250900	93900	93900	93900	93900	0
157	20240912	161300	2112250900	93900	93900	93900	93900	0
158	20240912	161200	2112250900	93900	93900	93900	93900	0
159	20240912	161100	2112250900	93900	93900	93900	93900	0
160	20240912	161000	2112250900	93900	93900	93900	93900	0
161	20240912	160900	2112250900	93900	93900	93900	93900	0
162	20240912	160800	2112250900	93900	93900	93900	93900	0
163	20240912	160700	2112250900	93900	93900	93900	93900	0
164	20240912	160600	2112250900	93900	93900	93900	93900	0
165	20240912	160500	2112250900	93900	93900	93900	93900	0
166	20240912	160400	2112250900	93900	93900	93900	93900	0
167	20240912	160300	2112250900	93900	93900	93900	93900	0
168	20240912	160200	2112250900	93900	93900	93900	93900	0
169	20240912	160100	2112250900	93900	93900	93900	93900	0
170	20240912	160000	2112250900	93900	93900	93900	93900	0
171	20240912	155900	2112250900	93900	93900	93900	93900	0
172	20240912	155800	2112250900	93900	93900	93900	93900	0
173	20240912	155700	2112250900	93900	93900	93900	93900	0
174	20240912	155600	2112250900	93900	93900	93900	93900	0
175	20240912	155500	2112250900	93900	93900	93900	93900	0
176	20240912	155400	2112250900	93900	93900	93900	93900	0
177	20240912	155300	2112250900	93900	93900	93900	93900	0
178	20240912	155200	2112250900	93900	93900	93900	93900	0
179	20240912	155100	2112250900	93900	93900	93900	93900	0
180	20240912	155000	2112250900	93900	93900	93900	93900	0
181	20240912	154900	2112250900	93900	93900	93900	93900	0
182	20240912	154800	2112250900	93900	93900	93900	93900	5610
183	20240912	154700	2112250900	93900	93900	93900	93900	0
184	20240912	154600	2112250900	93900	93900	93900	93900	0
185	20240912	154500	2112250900	93900	93900	93900	93900	0
186	20240912	154400	2112250900	93900	93900	93900	93900	0
187	20240912	154300	2112250900	93900	93900	93900	93900	0
188	20240912	154200	2112250900	93900	93900	93900	93900	0
189	20240912	154100	2112250900	93900	93900	93900	93900	0
190	20240912	154000	2112250900	93900	93900	93900	93900	0
191	20240912	153900	2112250900	93900	93900	93900	93900	0
192	20240912	153800	2112250900	93900	93900	93900	93900	0
193	20240912	153700	2112250900	93900	93900	93900	93900	0
194	20240912	153600	2112250900	93900	93900	93900	93900	0
195	20240912	153500	2112250900	93900	93900	93900	93900	0
196	20240912	153400	2112250900	93900	93900	93900	93900	0
197	20240912	153300	2112250900	93900	93900	93900	93900	0
198	20240912	153200	2112250900	93900	93900	93900	93900	0
199	20240912	153100	2112250900	93900	93900	93900	93900	0
200	20240912	153000	2112250900	93900	93900	93900	93900	5610
201	20240912	152900	1585471900	93600	93600	93600	93600	0
202	20240912	152800	1585471900	93600	93600	93600	93600	0
203	20240912	152700	1585471900	93600	93600	93600	93600	0
204	20240912	152600	1585471900	93600	93600	93600	93600	0
205	20240912	152500	1585471900	93600	93600	93600	93600	0
206	20240912	152400	1585471900	93600	93600	93600	93600	0
207	20240912	152300	1585471900	93600	93600	93600	93600	0
208	20240912	152200	1585471900	93600	93600	93600	93600	0
209	20240912	152100	1585471900	93600	93600	93600	93600	0
210	20240912	152000	1585471900	93600	93600	93600	93600	0
211	20240912	151900	1585471900	93600	93700	93700	93200	27
212	20240912	151800	1582952400	93300	93700	93700	93300	28
213	20240912	151700	1580337400	93700	93700	93700	93300	95
214	20240912	151600	1571440700	93700	93700	93700	93600	59
215	20240912	151500	1565913000	93700	93700	93700	93600	215
216	20240912	151400	1545779400	93700	93700	93700	93600	281
217	20240912	151300	1519461300	93700	93700	93700	93600	147
218	20240912	151200	1505692500	93600	93600	93700	93600	142
219	20240912	151100	1492399400	93300	93700	93700	93300	182
220	20240912	151000	1475376400	93600	93700	93700	93400	247
221	20240912	150900	1452279600	93600	93800	93800	93600	350
222	20240912	150800	1419492600	93700	93800	93800	93600	151
223	20240912	150700	1405342600	93800	93500	93800	93500	177
224	20240912	150600	1388774900	93700	93700	93800	93600	204
225	20240912	150500	1369668100	93700	93800	93800	93600	302
226	20240912	150400	1341371000	93800	93700	93800	93700	155
227	20240912	150300	1326841800	93600	93800	93900	93400	527
228	20240912	150200	1277486700	93900	93800	93900	93600	287
229	20240912	150100	1250555200	93900	93700	93900	93700	182
230	20240912	150000	1233479500	93700	93500	93800	93500	283
231	20240912	145900	1206987400	93500	93400	93700	93400	192
232	20240912	145800	1189032100	93500	93500	93500	93300	181
233	20240912	145700	1172113500	93500	93300	93500	93300	243
234	20240912	145600	1149419800	93300	93000	93300	92900	180
235	20240912	145500	1132657100	93000	93000	93000	92800	348
236	20240912	145400	1100310300	93000	93000	93000	92900	114
237	20240912	145300	1089708800	92900	92900	92900	92800	141
238	20240912	145200	1076610300	92900	92900	92900	92800	289
239	20240912	145100	1049769000	92800	93000	93000	92800	270
240	20240912	145000	1024688800	93000	92800	93000	92700	464
241	20240912	144900	981607700	92700	92700	92800	92700	150
242	20240912	144800	967695000	92700	92700	92800	92600	99
243	20240912	144700	958520600	92700	92500	92700	92400	156
244	20240912	144600	944084800	92500	92600	92700	92400	196
245	20240912	144500	925945800	92600	92600	92700	92500	155
246	20240912	144400	911594300	92600	92600	92900	92600	161
247	20240912	144300	896671500	92800	92700	92800	92600	138
248	20240912	144200	883880400	92600	92500	92600	92400	189
249	20240912	144100	866395000	92500	92100	92500	92100	288
250	20240912	144000	839829200	92000	92000	92000	91900	224
251	20240912	143900	819225200	92000	92100	92100	92000	390
252	20240912	143800	783342100	92100	92000	92100	91900	168
253	20240912	143700	767890900	91900	91800	92000	91800	123
254	20240912	143600	756586100	91800	91500	91800	91500	489
255	20240912	143500	711762300	91400	91100	91400	91000	177
256	20240912	143400	695607600	91200	91100	91200	91100	19
257	20240912	143300	693875400	91200	91100	91200	91100	29
258	20240912	143200	691233000	91100	91100	91100	91100	98
259	20240912	143100	682305200	91200	91000	91200	90800	192
260	20240912	143000	664838200	90900	91000	91000	90900	17
261	20240912	142900	663292200	90900	90900	90900	90800	47
262	20240912	142800	659020900	90900	90900	90900	90700	51
263	20240912	142700	654389700	90900	90900	90900	90700	63
264	20240912	142600	648673400	90900	91000	91000	90900	20
265	20240912	142500	646853700	90900	90900	91000	90900	33
266	20240912	142400	643853400	90900	91000	91000	90900	23
267	20240912	142300	641761300	91000	91000	91000	91000	58
268	20240912	142200	636483300	90900	91000	91000	90900	36
269	20240912	142100	633209600	91000	90900	91000	90800	109
270	20240912	142000	623301800	90800	90900	90900	90800	31
271	20240912	141900	620485700	90900	90900	90900	90900	12
272	20240912	141800	619394900	90800	90900	90900	90800	46
273	20240912	141700	615216700	90900	90800	90900	90700	42
274	20240912	141600	611402500	90800	90700	90800	90700	34
275	20240912	141500	608317400	90600	90800	90800	90600	22
276	20240912	141400	606321200	90800	90800	90900	90800	34
277	20240912	141300	603233100	90800	90900	90900	90800	32
278	20240912	141200	600326700	90800	90800	90900	90700	36
279	20240912	141100	597057600	90900	90800	90900	90700	38
280	20240912	141000	593607600	90800	90800	90900	90800	26
281	20240912	140900	591246000	90800	90800	90800	90800	22
282	20240912	140800	589248400	90900	90900	91000	90800	53
283	20240912	140700	584431800	90900	90900	90900	90900	22
284	20240912	140600	582432000	90900	91000	91000	90900	29
285	20240912	140500	579794300	91000	90900	91000	90900	36
286	20240912	140400	576521400	91100	91000	91100	90900	42
287	20240912	140300	572699000	91000	91000	91100	91000	39
288	20240912	140200	569148300	91000	91000	91100	91000	24
289	20240912	140100	566963800	91000	91000	91100	90900	42
290	20240912	140000	563143600	91100	90700	91100	90600	45
291	20240912	135900	559054300	90700	90600	90700	90600	94
292	20240912	135800	550530900	90600	90500	90600	90500	42
293	20240912	135700	546728900	90500	90500	90600	90400	40
294	20240912	135600	543109000	90600	90500	90600	90500	17
295	20240912	135500	541570100	90500	90400	90600	90400	27
296	20240912	135400	539127500	90500	90600	90600	90400	19
297	20240912	135300	537408900	90500	90300	90500	90300	58
298	20240912	135200	532164400	90400	90200	90400	90200	43
299	20240912	135100	528283900	90100	90200	90200	90100	42
300	20240912	135000	524498100	90100	90200	90200	90100	14
301	20240912	134900	523236300	90100	90200	90200	90100	27
302	20240912	134800	520802800	90000	90100	90100	90000	27
303	20240912	134700	518371600	90100	90200	90200	90100	11
304	20240912	134600	517380100	90100	90200	90200	90000	18
305	20240912	134500	515758000	90100	90200	90200	90100	27
306	20240912	134400	513324500	90100	90200	90200	90100	8
307	20240912	134300	512603300	90100	90300	90300	90100	18
308	20240912	134200	510980500	90200	90200	90200	90100	18
309	20240912	134100	509357900	90100	90200	90300	90100	22
310	20240912	134000	507373600	90200	90200	90300	90200	23
311	20240912	133900	505297800	90100	90200	90200	90100	14
312	20240912	133800	504036000	90200	90200	90200	90100	25
313	20240912	133700	501782500	90200	90200	90300	90200	11
314	20240912	133600	500790000	90200	90200	90300	90200	16
315	20240912	133500	499346400	90200	90200	90200	90100	39
316	20240912	133400	495830100	90100	90100	90100	90000	15
317	20240912	133300	494479600	90200	90100	90200	90000	19
318	20240912	133200	492767400	90100	90100	90100	90000	21
319	20240912	133100	490876300	90100	90100	90100	90000	21
320	20240912	133000	488985700	90100	90000	90100	90000	23
321	20240912	132900	486913800	90100	90000	90100	90000	19
322	20240912	132800	485202200	90000	90100	90100	90000	35
323	20240912	132700	482051800	90000	90100	90100	90000	23
324	20240912	132600	479980500	90100	90000	90100	90000	23
325	20240912	132500	477910400	90100	90100	90100	90000	27
326	20240912	132400	475478200	90100	90100	90200	90100	12
327	20240912	132300	474396900	90100	90200	90200	90100	12
328	20240912	132200	473315500	90100	90300	90300	90100	403
329	20240912	132100	436972400	90200	90200	90300	90200	79
330	20240912	132000	429846300	90200	90100	90200	90100	17
331	20240912	131900	428314100	90100	90200	90200	90100	54
332	20240912	131800	423448400	90100	90300	90300	90100	300
333	20240912	131700	396391400	90200	90300	90300	90200	20
334	20240912	131600	394586400	90200	90300	90300	90200	61
335	20240912	131500	389078300	90300	90300	90300	90300	10
336	20240912	131400	388175300	90300	90400	90400	90300	29
337	20240912	131300	385555900	90300	90400	90400	90300	13
338	20240912	131200	384381700	90400	90300	90400	90300	17
339	20240912	131100	382846400	90300	90400	90400	90300	21
340	20240912	131000	380949500	90400	90400	90400	90300	10
341	20240912	130900	380045900	90300	90300	90300	90300	13
342	20240912	130800	378872000	90400	90400	90400	90300	30
343	20240912	130700	376162500	90400	90300	90400	90300	29
344	20240912	130600	373542000	90400	90400	90400	90300	13
345	20240912	130500	372367300	90400	90400	90400	90400	6
346	20240912	130400	371824900	90300	90300	90300	90300	28
347	20240912	130300	369296500	90400	90300	90400	90300	9
348	20240912	130200	368483000	90400	90400	90400	90400	13
349	20240912	130100	367307800	90400	90500	90500	90400	24
350	20240912	130000	365137400	90500	90500	90500	90500	1
351	20240912	125900	365046900	90500	90500	90500	90500	7
352	20240912	125800	364413400	90400	90400	90500	90400	25
353	20240912	125700	362153100	90500	90500	90500	90500	0
354	20240912	125600	362153100	90500	90400	90500	90400	8
355	20240912	125500	361429300	90500	90500	90500	90500	5
356	20240912	125400	360976800	90400	90500	90500	90400	28
357	20240912	125300	358445400	90500	90500	90500	90500	1
358	20240912	125200	358354900	90500	90500	90500	90500	3
359	20240912	125100	358083400	90400	90500	90500	90400	33
360	20240912	125000	355099500	90500	90500	90500	90500	1
361	20240912	124900	355009000	90500	90500	90500	90500	2
362	20240912	124800	354828000	90500	90400	90500	90400	24
363	20240912	124700	352657600	90400	90500	90500	90400	13
364	20240912	124600	351482000	90500	90500	90500	90500	7
365	20240912	124500	350848500	90500	90600	90600	90500	9
366	20240912	124400	350033700	90600	90400	90600	90400	35
367	20240912	124300	346866400	90500	90400	90500	90300	22
368	20240912	124200	344877900	90400	90400	90400	90400	47
369	20240912	124100	340629100	90400	90400	90400	90300	21
370	20240912	124000	338732500	90300	90400	90400	90300	9
371	20240912	123900	337919300	90400	90400	90400	90300	11
372	20240912	123800	336925500	90300	90300	90300	90300	15
373	20240912	123700	335571000	90400	90400	90400	90300	24
374	20240912	123600	333401800	90400	90400	90400	90300	4
375	20240912	123500	333040400	90300	90400	90400	90300	7
376	20240912	123400	332408100	90400	90400	90400	90300	20
377	20240912	123300	330601700	90300	90400	90400	90300	11
378	20240912	123200	329607700	90400	90300	90400	90300	21
379	20240912	123100	327711100	90400	90300	90400	90300	22
380	20240912	123000	325724400	90300	90400	90400	90300	9
381	20240912	122900	324911300	90400	90400	90400	90400	6
382	20240912	122800	324368900	90300	90200	90300	90200	20
383	20240912	122700	322564400	90300	90300	90300	90300	9
384	20240912	122600	321751700	90200	90200	90200	90200	4
385	20240912	122500	321390900	90300	90300	90300	90300	9
386	20240912	122400	320578200	90300	90300	90400	90300	76
387	20240912	122300	313715300	90300	90300	90300	90300	11
388	20240912	122200	312722000	90400	90400	90400	90400	9
389	20240912	122100	311908400	90300	90400	90400	90300	19
390	20240912	122000	310192600	90400	90300	90400	90300	11
391	20240912	121900	309198700	90400	90300	90400	90300	5
392	20240912	121800	308747100	90400	90400	90400	90300	39
393	20240912	121700	305223200	90400	90400	90400	90400	1
394	20240912	121600	305132800	90400	90500	90500	90400	81
395	20240912	121500	297808700	90400	90500	90500	90400	6
396	20240912	121400	297265800	90400	90400	90500	90400	22
397	20240912	121300	295276400	90400	90500	90500	90400	6
398	20240912	121200	294733600	90400	90500	90500	90400	4
399	20240912	121100	294371900	90600	90500	90600	90400	22
400	20240912	121000	292382300	90500	90500	90500	90500	3
401	20240912	120900	292110800	90500	90500	90500	90500	1
402	20240912	120800	292020300	90500	90400	90600	90400	25
403	20240912	120700	289759200	90500	90500	90500	90400	11
404	20240912	120600	288763800	90500	90500	90500	90500	2
405	20240912	120500	288582800	90500	90500	90500	90500	8
406	20240912	120400	287858800	90400	90500	90500	90400	21
407	20240912	120300	285959800	90500	90500	90500	90500	11
408	20240912	120200	284964300	90400	90400	90400	90400	5
409	20240912	120100	284512300	90400	90500	90500	90400	17
410	20240912	120000	282975300	90500	90500	90500	90500	2
411	20240912	115900	282794300	90500	90400	90500	90400	22
412	20240912	115800	280805100	90500	90400	90500	90400	24
413	20240912	115700	278634800	90500	90500	90500	90500	0
414	20240912	115600	278634800	90500	90500	90500	90500	11
415	20240912	115500	277639300	90400	90500	90500	90400	18
416	20240912	115400	276010800	90500	90500	90500	90500	15
417	20240912	115300	274653300	90600	90600	90600	90500	6
418	20240912	115200	274109800	90600	90600	90600	90600	11
419	20240912	115100	273113200	90600	90600	90600	90500	22
420	20240912	115000	271121500	90600	90600	90600	90600	1
421	20240912	114900	271030900	90500	90600	90600	90500	18
422	20240912	114800	269400800	90600	90500	90600	90500	19
423	20240912	114700	267680900	90600	90600	90600	90600	6
424	20240912	114600	267137300	90600	90600	90600	90600	14
425	20240912	114500	265868900	90500	90600	90600	90500	10
426	20240912	114400	264963200	90600	90700	90700	90500	29
427	20240912	114300	262337100	90600	90600	90600	90600	0
428	20240912	114200	262337100	90600	90600	90600	90600	6
429	20240912	114100	261793500	90600	90600	90600	90500	34
430	20240912	114000	258715500	90600	90600	90600	90500	44
431	20240912	113900	254729700	90600	90600	90600	90600	5
432	20240912	113800	254276700	90600	90500	90600	90500	37
433	20240912	113700	250928000	90600	90600	90600	90600	11
434	20240912	113600	249931400	90600	90500	90600	90500	5
435	20240912	113500	249478800	90500	90600	90600	90500	12
436	20240912	113400	248391700	90500	90500	90600	90500	28
437	20240912	113300	245857000	90600	90500	90600	90500	16
438	20240912	113200	244408600	90600	90700	90700	90600	14
439	20240912	113100	243139400	90600	90600	90600	90600	24
440	20240912	113000	240965000	90600	90600	90600	90600	8
441	20240912	112900	240240200	90600	90500	90600	90500	20
442	20240912	112800	238429700	90600	90600	90600	90500	8
443	20240912	112700	237705300	90700	90700	90700	90700	7
444	20240912	112600	237070400	90600	90600	90600	90600	4
445	20240912	112500	236708000	90600	90500	90600	90500	21
446	20240912	112400	234806800	90600	90600	90600	90500	28
447	20240912	112300	232272000	90700	90700	90700	90700	0
448	20240912	112200	232272000	90700	90600	90900	90600	60
449	20240912	112100	226821900	90500	90500	90500	90500	31
450	20240912	112000	224016400	90500	90600	90600	90500	12
451	20240912	111900	222929400	90500	90600	90600	90500	5
452	20240912	111800	222476500	90500	90700	90700	90500	20
453	20240912	111700	220665500	90600	90600	90600	90500	17
454	20240912	111600	219125900	90700	90700	90700	90700	0
455	20240912	111500	219125900	90700	90600	90700	90600	16
456	20240912	111400	217675800	90500	90500	90500	90500	15
457	20240912	111300	216318300	90500	90600	90800	90500	19
458	20240912	111200	214595800	90600	90600	90600	90600	6
459	20240912	111100	214052200	90600	90600	90600	90600	8
460	20240912	111000	213327400	90600	90600	90600	90500	9
461	20240912	110900	212512200	90500	90600	90600	90500	10
462	20240912	110800	211606800	90700	90700	90700	90600	24
463	20240912	110700	209431500	90700	90700	90700	90700	8
464	20240912	110600	208705900	90700	90700	90700	90700	0
465	20240912	110500	208705900	90700	90500	90700	90500	20
466	20240912	110400	206894300	90600	90700	90700	90600	19
467	20240912	110300	205172500	90700	90700	90700	90700	8
468	20240912	110200	204446900	90600	90600	90600	90600	0
469	20240912	110100	204446900	90600	90700	90700	90600	28
470	20240912	110000	201909400	90700	90600	90700	90600	11
471	20240912	105900	200912000	90600	90600	90600	90600	0
472	20240912	105800	200912000	90600	90500	90600	90500	26
473	20240912	105700	198558000	90500	90600	90600	90500	14
474	20240912	105600	197290600	90600	90600	90600	90600	7
475	20240912	105500	196656400	90600	90600	90600	90600	7
476	20240912	105400	196022200	90600	90600	90600	90600	1
477	20240912	105300	195931600	90600	90700	90700	90600	27
478	20240912	105200	193484700	90700	90700	90700	90700	2
479	20240912	105100	193303300	90700	90800	90800	90700	10
480	20240912	105000	192395800	90500	90600	90600	90500	87
481	20240912	104900	184519300	90700	90900	90900	90700	20
482	20240912	104800	182704400	90800	90700	90800	90700	23
483	20240912	104700	180617500	90800	90800	90800	90800	2
484	20240912	104600	180435900	90900	90800	90900	90800	11
485	20240912	104500	179436400	90800	90700	90800	90700	14
486	20240912	104400	178166200	90700	90800	90800	90700	21
487	20240912	104300	176260900	90700	90700	90700	90700	4
488	20240912	104200	175898100	90800	90800	90800	90800	2
489	20240912	104100	175716500	90800	90700	90800	90600	35
490	20240912	104000	172543400	90800	90800	90800	90800	0
491	20240912	103900	172543400	90800	90700	90800	90700	10
492	20240912	103800	171636300	90600	90700	90700	90600	15
493	20240912	103700	170276200	90700	90600	90700	90600	15
494	20240912	103600	168916700	90800	90600	90800	90600	25
495	20240912	103500	166650300	90600	90600	90600	90600	2
496	20240912	103400	166469100	90600	90600	90700	90600	13
497	20240912	103300	165290800	90500	90500	90500	90500	10
498	20240912	103200	164385800	90500	90600	90600	90500	8
499	20240912	103100	163661400	90600	90600	90600	90600	13
500	20240912	103000	162483600	90600	90600	90600	90600	5
501	20240912	102900	162030600	90500	90600	90700	90500	20
502	20240912	102800	160218600	90600	90600	90600	90600	15
503	20240912	102700	158859600	90700	90700	90700	90700	5
504	20240912	102600	158406100	90700	90600	90700	90600	17
505	20240912	102500	156865100	90600	90700	90700	90600	12
506	20240912	102400	155777800	90700	90800	90800	90700	10
507	20240912	102300	154870000	90700	90700	90700	90600	57
508	20240912	102200	149700400	90700	90600	90700	90600	14
509	20240912	102100	148431200	90600	90700	90700	90600	26
510	20240912	102000	146075000	90700	90700	90700	90700	1
511	20240912	101900	145984300	90700	90600	90700	90600	15
512	20240912	101800	144624100	90600	90700	90700	90600	8
513	20240912	101700	143899000	90800	90800	90800	90700	17
514	20240912	101600	142356000	90700	90700	90700	90700	0
515	20240912	101500	142356000	90700	90700	90700	90700	6
516	20240912	101400	141811800	90700	90700	90900	90700	32
517	20240912	101300	138908400	90700	90900	90900	90700	22
518	20240912	101200	136910200	90800	90800	90800	90800	11
519	20240912	101100	135911400	90700	90700	90700	90700	81
520	20240912	101000	128564700	90800	90800	90900	90800	44
521	20240912	100900	124569200	90900	90900	90900	90800	18
522	20240912	100800	122934100	90900	90900	90900	90800	13
523	20240912	100700	121752700	91000	90900	91000	90900	9
524	20240912	100600	120934100	91000	91000	91000	91000	0
525	20240912	100500	120934100	91000	91000	91000	90900	21
526	20240912	100400	119024300	91000	90900	91000	90900	19
527	20240912	100300	117296800	91000	91000	91000	91000	1
528	20240912	100200	117205800	91000	91000	91000	91000	9
529	20240912	100100	116386800	90900	91000	91000	90900	51
530	20240912	100000	111750400	91000	91000	91000	91000	8
531	20240912	095900	111022400	90900	91000	91000	90900	7
532	20240912	095800	110385900	91000	91100	91100	91000	9
533	20240912	095700	109566500	91000	90900	91100	90900	18
534	20240912	095600	107929100	91000	91000	91000	91000	1
535	20240912	095500	107838100	91000	90900	91000	90900	13
536	20240912	095400	106655500	91000	91100	91100	91000	311
537	20240912	095300	78354400	91000	91300	91300	91000	107
538	20240912	095200	68606700	91200	91100	91200	91100	9
539	20240912	095100	67786400	91100	91100	91100	91000	111
540	20240912	095000	57677600	91300	91300	91300	91300	2
541	20240912	094900	57495000	91300	91200	91300	91100	26
542	20240912	094800	55124000	91200	91200	91200	91200	16
543	20240912	094700	53664800	91100	91100	91100	91100	0
544	20240912	094600	53664800	91100	91100	91100	91100	0
545	20240912	094500	53664800	91100	91200	91200	91100	11
546	20240912	094400	52662200	91100	91100	91100	91100	0
547	20240912	094300	52662200	91100	91100	91100	91100	0
548	20240912	094200	52662200	91100	91100	91100	91100	0
549	20240912	094100	52662200	91100	91400	91400	91100	232
550	20240912	094000	31484600	91400	91400	91400	91400	1
551	20240912	093900	31393200	91400	91400	91400	91400	2
552	20240912	093800	31210400	91500	91500	91500	91500	3
553	20240912	093700	30935900	91400	91400	91400	91400	11
554	20240912	093600	29930500	91600	91600	91600	91500	15
555	20240912	093500	28557600	91500	91500	91500	91500	19
556	20240912	093400	26819100	91500	91500	91500	91500	0
557	20240912	093300	26819100	91500	91600	91600	91500	6
558	20240912	093200	26269600	91500	91600	91600	91500	46
559	20240912	093100	22060100	91700	91700	91700	91700	2
560	20240912	093000	21876700	91500	91500	91500	91500	0
561	20240912	092900	21876700	91500	91500	91500	91500	0
562	20240912	092800	21876700	91500	91500	91500	91500	0
563	20240912	092700	21876700	91500	91500	91500	91500	1
564	20240912	092600	21785200	91600	91600	91600	91600	3
565	20240912	092500	21510400	91700	91700	91700	91700	6
566	20240912	092400	20960200	91700	91700	91700	91700	0
567	20240912	092300	20960200	91700	91700	91700	91700	0
568	20240912	092200	20960200	91700	91700	91700	91700	0
569	20240912	092100	20960200	91700	91700	91700	91700	0
570	20240912	092000	20960200	91700	91700	91700	91700	3
571	20240912	091900	20685100	91800	91700	91800	91700	14
572	20240912	091800	19400300	91700	91700	91700	91700	0
573	20240912	091700	19400300	91700	91700	91700	91700	0
574	20240912	091600	19400300	91700	91700	91700	91700	0
575	20240912	091500	19400300	91700	91700	91700	91700	1
576	20240912	091400	19308600	91500	91500	91700	91500	6
577	20240912	091300	18759100	91600	91600	91600	91600	9
578	20240912	091200	17934700	91700	91700	91700	91700	3
579	20240912	091100	17659600	91700	91700	91700	91700	0
580	20240912	091000	17659600	91700	91700	91700	91700	4
581	20240912	090900	17292800	91700	91800	91800	91700	6
582	20240912	090800	16742500	91700	92100	92100	91700	40
583	20240912	090700	13070300	92100	92100	92100	92100	0
584	20240912	090600	13070300	92100	92100	92100	92100	0
585	20240912	090500	13070300	92100	92100	92100	92100	1
586	20240912	090400	12978200	91800	91800	91800	91800	0
587	20240912	090300	12978200	91800	91800	91800	91800	0
588	20240912	090200	12978200	91800	91800	91800	91800	0
589	20240912	090100	12978200	91800	91800	91800	91800	0
590	20240912	090000	12978200	91800	92100	92300	91800	141