KissMeData/067160/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	194200	5598101000	97800	97800	97800	97800	1035
3	20240906	194100	5598101000	97800	97800	97800	97800	0
4	20240906	194000	5598101000	97800	97800	97800	97800	0
5	20240906	193900	5598101000	97800	97800	97800	97800	0
6	20240906	193800	5598101000	97800	97800	97800	97800	0
7	20240906	193700	5598101000	97800	97800	97800	97800	0
8	20240906	193600	5598101000	97800	97800	97800	97800	0
9	20240906	193500	5598101000	97800	97800	97800	97800	0
10	20240906	193400	5598101000	97800	97800	97800	97800	0
11	20240906	193300	5598101000	97800	97800	97800	97800	0
12	20240906	193200	5598101000	97800	97800	97800	97800	0
13	20240906	193100	5598101000	97800	97800	97800	97800	0
14	20240906	193000	5598101000	97800	97800	97800	97800	0
15	20240906	192900	5598101000	97800	97800	97800	97800	0
16	20240906	192800	5598101000	97800	97800	97800	97800	0
17	20240906	192700	5598101000	97800	97800	97800	97800	0
18	20240906	192600	5598101000	97800	97800	97800	97800	0
19	20240906	192500	5598101000	97800	97800	97800	97800	0
20	20240906	192400	5598101000	97800	97800	97800	97800	0
21	20240906	192300	5598101000	97800	97800	97800	97800	0
22	20240906	192200	5598101000	97800	97800	97800	97800	0
23	20240906	192100	5598101000	97800	97800	97800	97800	0
24	20240906	192000	5598101000	97800	97800	97800	97800	0
25	20240906	191900	5598101000	97800	97800	97800	97800	0
26	20240906	191800	5598101000	97800	97800	97800	97800	0
27	20240906	191700	5598101000	97800	97800	97800	97800	0
28	20240906	191600	5598101000	97800	97800	97800	97800	0
29	20240906	191500	5598101000	97800	97800	97800	97800	0
30	20240906	191400	5598101000	97800	97800	97800	97800	0
31	20240906	191300	5598101000	97800	97800	97800	97800	0
32	20240906	191200	5598101000	97800	97800	97800	97800	1035
33	20240906	191100	5598101000	97800	97800	97800	97800	0
34	20240906	191000	5598101000	97800	97800	97800	97800	0
35	20240906	190900	5598101000	97800	97800	97800	97800	0
36	20240906	190800	5598101000	97800	97800	97800	97800	0
37	20240906	190700	5598101000	97800	97800	97800	97800	0
38	20240906	190600	5598101000	97800	97800	97800	97800	0
39	20240906	190500	5598101000	97800	97800	97800	97800	0
40	20240906	190400	5598101000	97800	97800	97800	97800	0
41	20240906	190300	5598101000	97800	97800	97800	97800	0
42	20240906	190200	5598101000	97800	97800	97800	97800	0
43	20240906	190100	5598101000	97800	97800	97800	97800	0
44	20240906	190000	5598101000	97800	97800	97800	97800	0
45	20240906	185900	5598101000	97800	97800	97800	97800	0
46	20240906	185800	5598101000	97800	97800	97800	97800	0
47	20240906	185700	5598101000	97800	97800	97800	97800	0
48	20240906	185600	5598101000	97800	97800	97800	97800	0
49	20240906	185500	5598101000	97800	97800	97800	97800	0
50	20240906	185400	5598101000	97800	97800	97800	97800	0
51	20240906	185300	5598101000	97800	97800	97800	97800	0
52	20240906	185200	5598101000	97800	97800	97800	97800	0
53	20240906	185100	5598101000	97800	97800	97800	97800	0
54	20240906	185000	5598101000	97800	97800	97800	97800	0
55	20240906	184900	5598101000	97800	97800	97800	97800	0
56	20240906	184800	5598101000	97800	97800	97800	97800	0
57	20240906	184700	5598101000	97800	97800	97800	97800	0
58	20240906	184600	5598101000	97800	97800	97800	97800	0
59	20240906	184500	5598101000	97800	97800	97800	97800	0
60	20240906	184400	5598101000	97800	97800	97800	97800	0
61	20240906	184300	5598101000	97800	97800	97800	97800	0
62	20240906	184200	5598101000	97800	97800	97800	97800	1035
63	20240906	184100	5598101000	97800	97800	97800	97800	0
64	20240906	184000	5598101000	97800	97800	97800	97800	0
65	20240906	183900	5598101000	97800	97800	97800	97800	0
66	20240906	183800	5598101000	97800	97800	97800	97800	0
67	20240906	183700	5598101000	97800	97800	97800	97800	0
68	20240906	183600	5598101000	97800	97800	97800	97800	0
69	20240906	183500	5598101000	97800	97800	97800	97800	0
70	20240906	183400	5598101000	97800	97800	97800	97800	0
71	20240906	183300	5598101000	97800	97800	97800	97800	0
72	20240906	183200	5598101000	97800	97800	97800	97800	0
73	20240906	183100	5598101000	97800	97800	97800	97800	0
74	20240906	183000	5598101000	97800	97800	97800	97800	0
75	20240906	182900	5598101000	97800	97800	97800	97800	0
76	20240906	182800	5598101000	97800	97800	97800	97800	0
77	20240906	182700	5598101000	97800	97800	97800	97800	0
78	20240906	182600	5598101000	97800	97800	97800	97800	0
79	20240906	182500	5598101000	97800	97800	97800	97800	0
80	20240906	182400	5598101000	97800	97800	97800	97800	0
81	20240906	182300	5598101000	97800	97800	97800	97800	0
82	20240906	182200	5598101000	97800	97800	97800	97800	0
83	20240906	182100	5598101000	97800	97800	97800	97800	0
84	20240906	182000	5598101000	97800	97800	97800	97800	0
85	20240906	181900	5598101000	97800	97800	97800	97800	0
86	20240906	181800	5598101000	97800	97800	97800	97800	0
87	20240906	181700	5598101000	97800	97800	97800	97800	0
88	20240906	181600	5598101000	97800	97800	97800	97800	0
89	20240906	181500	5598101000	97800	97800	97800	97800	0
90	20240906	181400	5598101000	97800	97800	97800	97800	0
91	20240906	181300	5598101000	97800	97800	97800	97800	0
92	20240906	181200	5598101000	97800	97800	97800	97800	1035
93	20240906	181100	5598101000	97800	97800	97800	97800	0
94	20240906	181000	5598101000	97800	97800	97800	97800	0
95	20240906	180900	5598101000	97800	97800	97800	97800	0
96	20240906	180800	5598101000	97800	97800	97800	97800	0
97	20240906	180700	5598101000	97800	97800	97800	97800	0
98	20240906	180600	5598101000	97800	97800	97800	97800	0
99	20240906	180500	5598101000	97800	97800	97800	97800	0
100	20240906	180400	5598101000	97800	97800	97800	97800	0
101	20240906	180300	5598101000	97800	97800	97800	97800	0
102	20240906	180200	5598101000	97800	97800	97800	97800	0
103	20240906	180100	5598101000	97800	97800	97800	97800	0
104	20240906	180000	5598101000	97800	97800	97800	97800	0
105	20240906	175900	5598101000	97800	97800	97800	97800	0
106	20240906	175800	5598101000	97800	97800	97800	97800	0
107	20240906	175700	5598101000	97800	97800	97800	97800	0
108	20240906	175600	5598101000	97800	97800	97800	97800	0
109	20240906	175500	5598101000	97800	97800	97800	97800	0
110	20240906	175400	5598101000	97800	97800	97800	97800	0
111	20240906	175300	5598101000	97800	97800	97800	97800	0
112	20240906	175200	5598101000	97800	97800	97800	97800	0
113	20240906	175100	5598101000	97800	97800	97800	97800	0
114	20240906	175000	5598101000	97800	97800	97800	97800	0
115	20240906	174900	5598101000	97800	97800	97800	97800	0
116	20240906	174800	5598101000	97800	97800	97800	97800	0
117	20240906	174700	5598101000	97800	97800	97800	97800	0
118	20240906	174600	5598101000	97800	97800	97800	97800	0
119	20240906	174500	5598101000	97800	97800	97800	97800	0
120	20240906	174400	5598101000	97800	97800	97800	97800	0
121	20240906	174300	5598101000	97800	97800	97800	97800	0
122	20240906	174200	5598101000	97800	97800	97800	97800	1035
123	20240906	174100	5598101000	97800	97800	97800	97800	0
124	20240906	174000	5598101000	97800	97800	97800	97800	0
125	20240906	173900	5598101000	97800	97800	97800	97800	0
126	20240906	173800	5598101000	97800	97800	97800	97800	0
127	20240906	173700	5598101000	97800	97800	97800	97800	0
128	20240906	173600	5598101000	97800	97800	97800	97800	0
129	20240906	173500	5598101000	97800	97800	97800	97800	0
130	20240906	173400	5598101000	97800	97800	97800	97800	0
131	20240906	173300	5598101000	97800	97800	97800	97800	0
132	20240906	173200	5598101000	97800	97800	97800	97800	0
133	20240906	173100	5598101000	97800	97800	97800	97800	0
134	20240906	173000	5598101000	97800	97800	97800	97800	0
135	20240906	172900	5598101000	97800	97800	97800	97800	0
136	20240906	172800	5598101000	97800	97800	97800	97800	0
137	20240906	172700	5598101000	97800	97800	97800	97800	0
138	20240906	172600	5598101000	97800	97800	97800	97800	0
139	20240906	172500	5598101000	97800	97800	97800	97800	0
140	20240906	172400	5598101000	97800	97800	97800	97800	0
141	20240906	172300	5598101000	97800	97800	97800	97800	0
142	20240906	172200	5598101000	97800	97800	97800	97800	0
143	20240906	172100	5598101000	97800	97800	97800	97800	0
144	20240906	172000	5598101000	97800	97800	97800	97800	0
145	20240906	171900	5598101000	97800	97800	97800	97800	0
146	20240906	171800	5598101000	97800	97800	97800	97800	0
147	20240906	171700	5598101000	97800	97800	97800	97800	0
148	20240906	171600	5598101000	97800	97800	97800	97800	0
149	20240906	171500	5598101000	97800	97800	97800	97800	0
150	20240906	171400	5598101000	97800	97800	97800	97800	0
151	20240906	171300	5598101000	97800	97800	97800	97800	0
152	20240906	171200	5598101000	97800	97800	97800	97800	1035
153	20240906	171100	5598101000	97800	97800	97800	97800	0
154	20240906	171000	5598101000	97800	97800	97800	97800	0
155	20240906	170900	5598101000	97800	97800	97800	97800	0
156	20240906	170800	5598101000	97800	97800	97800	97800	0
157	20240906	170700	5598101000	97800	97800	97800	97800	0
158	20240906	170600	5598101000	97800	97800	97800	97800	0
159	20240906	170500	5598101000	97800	97800	97800	97800	0
160	20240906	170400	5598101000	97800	97800	97800	97800	0
161	20240906	170300	5598101000	97800	97800	97800	97800	0
162	20240906	170200	5598101000	97800	97800	97800	97800	0
163	20240906	170100	5598101000	97800	97800	97800	97800	0
164	20240906	170000	5598101000	97800	97800	97800	97800	0
165	20240906	165900	5598101000	97800	97800	97800	97800	0
166	20240906	165800	5598101000	97800	97800	97800	97800	0
167	20240906	165700	5598101000	97800	97800	97800	97800	0
168	20240906	165600	5598101000	97800	97800	97800	97800	0
169	20240906	165500	5598101000	97800	97800	97800	97800	0
170	20240906	165400	5598101000	97800	97800	97800	97800	0
171	20240906	165300	5598101000	97800	97800	97800	97800	0
172	20240906	165200	5598101000	97800	97800	97800	97800	0
173	20240906	165100	5598101000	97800	97800	97800	97800	0
174	20240906	165000	5598101000	97800	97800	97800	97800	0
175	20240906	164900	5598101000	97800	97800	97800	97800	0
176	20240906	164800	5598101000	97800	97800	97800	97800	0
177	20240906	164700	5598101000	97800	97800	97800	97800	0
178	20240906	164600	5598101000	97800	97800	97800	97800	0
179	20240906	164500	5598101000	97800	97800	97800	97800	0
180	20240906	164400	5598101000	97800	97800	97800	97800	0
181	20240906	164300	5598101000	97800	97800	97800	97800	0
182	20240906	164200	5598101000	97800	97800	97800	97800	1035
183	20240906	164100	5598101000	97800	97800	97800	97800	0
184	20240906	164000	5598101000	97800	97800	97800	97800	0
185	20240906	163900	5598101000	97800	97800	97800	97800	0
186	20240906	163800	5598101000	97800	97800	97800	97800	0
187	20240906	163700	5598101000	97800	97800	97800	97800	0
188	20240906	163600	5598101000	97800	97800	97800	97800	0
189	20240906	163500	5598101000	97800	97800	97800	97800	0
190	20240906	163400	5598101000	97800	97800	97800	97800	0
191	20240906	163300	5598101000	97800	97800	97800	97800	0
192	20240906	163200	5598101000	97800	97800	97800	97800	0
193	20240906	163100	5598101000	97800	97800	97800	97800	0
194	20240906	163000	5598101000	97800	97800	97800	97800	0
195	20240906	162900	5598101000	97800	97800	97800	97800	0
196	20240906	162800	5598101000	97800	97800	97800	97800	0
197	20240906	162700	5598101000	97800	97800	97800	97800	0
198	20240906	162600	5598101000	97800	97800	97800	97800	0
199	20240906	162500	5598101000	97800	97800	97800	97800	0
200	20240906	162400	5598101000	97800	97800	97800	97800	0
201	20240906	162300	5598101000	97800	97800	97800	97800	0
202	20240906	162200	5598101000	97800	97800	97800	97800	0
203	20240906	162100	5598101000	97800	97800	97800	97800	0
204	20240906	162000	5598101000	97800	97800	97800	97800	0
205	20240906	161900	5598101000	97800	97800	97800	97800	0
206	20240906	161800	5598101000	97800	97800	97800	97800	0
207	20240906	161700	5598101000	97800	97800	97800	97800	0
208	20240906	161600	5598101000	97800	97800	97800	97800	0
209	20240906	161500	5598101000	97800	97800	97800	97800	0
210	20240906	161400	5598101000	97800	97800	97800	97800	0
211	20240906	161300	5598101000	97800	97800	97800	97800	0
212	20240906	161200	5598101000	97800	97800	97800	97800	1035
213	20240906	161100	5598101000	97800	97800	97800	97800	0
214	20240906	161000	5598101000	97800	97800	97800	97800	0
215	20240906	160900	5598101000	97800	97800	97800	97800	0
216	20240906	160800	5598101000	97800	97800	97800	97800	0
217	20240906	160700	5598101000	97800	97800	97800	97800	0
218	20240906	160600	5598101000	97800	97800	97800	97800	0
219	20240906	160500	5598101000	97800	97800	97800	97800	0
220	20240906	160400	5598101000	97800	97800	97800	97800	0
221	20240906	160300	5598101000	97800	97800	97800	97800	0
222	20240906	160200	5598101000	97800	97800	97800	97800	0
223	20240906	160100	5598101000	97800	97800	97800	97800	0
224	20240906	160000	5598101000	97800	97800	97800	97800	0
225	20240906	155900	5598101000	97800	97800	97800	97800	0
226	20240906	155800	5598101000	97800	97800	97800	97800	0
227	20240906	155700	5598101000	97800	97800	97800	97800	0
228	20240906	155600	5598101000	97800	97800	97800	97800	0
229	20240906	155500	5598101000	97800	97800	97800	97800	0
230	20240906	155400	5598101000	97800	97800	97800	97800	0
231	20240906	155300	5598101000	97800	97800	97800	97800	0
232	20240906	155200	5598101000	97800	97800	97800	97800	0
233	20240906	155100	5598101000	97800	97800	97800	97800	0
234	20240906	155000	5598101000	97800	97800	97800	97800	0
235	20240906	154900	5598101000	97800	97800	97800	97800	0
236	20240906	154800	5598101000	97800	97800	97800	97800	0
237	20240906	154700	5598101000	97800	97800	97800	97800	0
238	20240906	154600	5598101000	97800	97800	97800	97800	0
239	20240906	154500	5598101000	97800	97800	97800	97800	0
240	20240906	154400	5598101000	97800	97800	97800	97800	0
241	20240906	154300	5598101000	97800	97800	97800	97800	0
242	20240906	154200	5598101000	97800	97800	97800	97800	1035
243	20240906	154100	5598101000	97800	97800	97800	97800	0
244	20240906	154000	5598101000	97800	97800	97800	97800	0
245	20240906	153900	5598101000	97800	97800	97800	97800	0
246	20240906	153800	5598101000	97800	97800	97800	97800	0
247	20240906	153700	5598101000	97800	97800	97800	97800	0
248	20240906	153600	5598101000	97800	97800	97800	97800	0
249	20240906	153500	5598101000	97800	97800	97800	97800	0
250	20240906	153400	5598101000	97800	97800	97800	97800	0
251	20240906	153300	5598101000	97800	97800	97800	97800	0
252	20240906	153200	5598101000	97800	97800	97800	97800	0
253	20240906	153100	5598101000	97800	97800	97800	97800	0
254	20240906	153000	5598101000	97800	97800	97800	97800	1035
255	20240906	152900	5496878000	98000	98000	98000	98000	0
256	20240906	152800	5496878000	98000	98000	98000	98000	0
257	20240906	152700	5496878000	98000	98000	98000	98000	0
258	20240906	152600	5496878000	98000	98000	98000	98000	0
259	20240906	152500	5496878000	98000	98000	98000	98000	0
260	20240906	152400	5496878000	98000	98000	98000	98000	0
261	20240906	152300	5496878000	98000	98000	98000	98000	0
262	20240906	152200	5496878000	98000	98000	98000	98000	0
263	20240906	152100	5496878000	98000	98000	98000	98000	0
264	20240906	152000	5496878000	98000	98000	98000	98000	0
265	20240906	151900	5496878000	98000	98000	98100	98000	287
266	20240906	151800	5468743600	98000	98000	98100	98000	221
267	20240906	151700	5447080000	98000	98000	98100	98000	152
268	20240906	151600	5432175300	98000	98100	98100	98000	72
269	20240906	151500	5425117200	98100	98000	98100	97900	151
270	20240906	151400	5410315100	98000	97900	98000	97800	444
271	20240906	151300	5366844300	98000	98000	98000	97900	295
272	20240906	151200	5337957200	98000	97700	98000	97600	278
273	20240906	151100	5310776400	97600	97600	97700	97500	331
274	20240906	151000	5278473900	97700	97500	97700	97500	331
275	20240906	150900	5246165300	97600	97700	97700	97500	396
276	20240906	150800	5207529700	97700	97700	97700	97500	345
277	20240906	150700	5173864900	97600	97700	97700	97600	509
278	20240906	150600	5124179300	97700	97700	97800	97700	39
279	20240906	150500	5120368700	97800	97800	97800	97600	164
280	20240906	150400	5104346700	97800	97700	97800	97600	66
281	20240906	150300	5097898100	97800	97800	97900	97800	177
282	20240906	150200	5080585100	97900	97700	97900	97700	146
283	20240906	150100	5066309300	97800	97800	97900	97600	157
284	20240906	150000	5050963000	97900	97900	97900	97600	451
285	20240906	145900	5006879900	97800	97800	97900	97800	129
286	20240906	145800	4994261600	97900	97900	98000	97700	866
287	20240906	145700	4909593900	98000	97900	98000	97900	214
288	20240906	145600	4888634400	97700	98000	98000	97700	439
289	20240906	145500	4845727100	97800	98000	98100	97800	81
290	20240906	145400	4837793500	98000	98000	98100	97900	68
291	20240906	145300	4831129800	98100	98100	98100	98100	24
292	20240906	145200	4828775400	98200	98200	98200	98000	159
293	20240906	145100	4813179700	98200	97800	98200	97700	299
294	20240906	145000	4783897000	97800	97900	97900	97700	232
295	20240906	144900	4761222800	98000	97800	98000	97800	269
296	20240906	144800	4734890700	97700	97800	97800	97700	251
297	20240906	144700	4710364600	97900	97800	97900	97700	196
298	20240906	144600	4691190700	97900	97600	97900	97600	145
299	20240906	144500	4677017100	97600	97800	97800	97600	178
300	20240906	144400	4659626800	97800	97800	97900	97500	440
301	20240906	144300	4616668500	97900	97700	97900	97700	153
302	20240906	144200	4601704500	97700	97800	97900	97700	517
303	20240906	144100	4551179400	97800	97900	97900	97800	15
304	20240906	144000	4549711300	97900	97800	98000	97800	98
305	20240906	143900	4540118100	97900	97700	97900	97700	118
306	20240906	143800	4528576600	97600	97800	97800	97600	69
307	20240906	143700	4521834900	97900	97700	97900	97700	143
308	20240906	143600	4507857300	97800	97700	97800	97600	57
309	20240906	143500	4502288400	97800	97700	97800	97700	24
310	20240906	143400	4499943400	97800	97800	97800	97600	83
311	20240906	143300	4491829500	97800	97700	97800	97600	22
312	20240906	143200	4489681000	97700	97600	97800	97500	283
313	20240906	143100	4462051300	97700	97800	97800	97700	24
314	20240906	143000	4459706300	97700	97600	97800	97600	72
315	20240906	142900	4452672100	97500	97800	97900	97500	75
316	20240906	142800	4445350100	97800	97800	97900	97500	104
317	20240906	142700	4435192000	98000	97900	98000	97600	101
318	20240906	142600	4425310700	98000	97700	98000	97600	140
319	20240906	142500	4411621800	97800	97800	97900	97800	34
320	20240906	142400	4408296300	97800	97900	97900	97800	16
321	20240906	142300	4406730700	97900	98000	98000	97900	31
322	20240906	142200	4403695100	98000	98000	98100	98000	141
323	20240906	142100	4389875400	98000	98100	98100	98000	41
324	20240906	142000	4385856900	98100	97900	98400	97500	1394
325	20240906	141900	4249568600	97900	97900	98000	97800	80
326	20240906	141800	4241735500	97900	97800	97900	97700	141
327	20240906	141700	4227951100	97700	97800	97800	97700	32
328	20240906	141600	4224821800	97800	97800	97800	97700	58
329	20240906	141500	4219151400	97900	97800	97900	97800	132
330	20240906	141400	4206240000	97800	97800	97800	97800	1
331	20240906	141300	4206142200	97900	98000	98100	97900	78
332	20240906	141200	4198499900	98100	98000	98100	97900	175
333	20240906	141100	4181364000	98000	97900	98000	97900	129
334	20240906	141000	4168728500	97900	97800	98000	97800	180
335	20240906	140900	4151111700	97900	97900	97900	97700	104
336	20240906	140800	4140939400	97900	97800	97900	97700	121
337	20240906	140700	4129108100	97700	97700	97800	97700	35
338	20240906	140600	4125688400	97700	97800	97900	97700	40
339	20240906	140500	4121776300	97800	97800	97900	97800	15
340	20240906	140400	4120309200	97800	97800	97900	97800	152
341	20240906	140300	4105438500	97800	97900	97900	97800	26
342	20240906	140200	4102893500	97900	98000	98000	97900	6
343	20240906	140100	4102306000	97900	98000	98100	97900	50
344	20240906	140000	4097406300	98000	98000	98100	98000	26
345	20240906	135900	4094858000	98200	98200	98200	98100	25
346	20240906	135800	4092404600	98200	98300	98300	98200	58
347	20240906	135700	4086708200	98300	98200	98300	98200	113
348	20240906	135600	4075608500	98200	98300	98300	98200	7
349	20240906	135500	4074920600	98300	98300	98400	98300	73
350	20240906	135400	4067743800	98300	98400	98400	98300	36
351	20240906	135300	4064203500	98400	98400	98400	98300	35
352	20240906	135200	4060761000	98400	98300	98400	98300	41
353	20240906	135100	4056730100	98400	98300	98400	98300	37
354	20240906	135000	4053091600	98300	98200	98400	98100	278
355	20240906	134900	4025789400	98200	98100	98200	98100	29
356	20240906	134800	4022944300	98200	98100	98200	98100	123
357	20240906	134700	4010873300	98200	98200	98200	98100	8
358	20240906	134600	4010087900	98200	98000	98200	98000	253
359	20240906	134500	3985278200	97900	97900	97900	97800	95
360	20240906	134400	3975980300	97900	97800	97900	97800	46
361	20240906	134300	3971480400	97900	97800	97900	97800	85
362	20240906	134200	3963162200	97800	97800	97800	97700	44
363	20240906	134100	3958861300	97800	97800	97800	97700	24
364	20240906	134000	3956515500	97800	97700	97800	97700	16
365	20240906	133900	3954950800	97800	97900	98000	97800	95
366	20240906	133800	3945654200	97900	97900	98100	97900	96
367	20240906	133700	3936248500	98100	98100	98100	97900	323
368	20240906	133600	3904606100	98100	98000	98100	98000	39
369	20240906	133500	3900782400	98000	98100	98100	98000	30
370	20240906	133400	3897839600	98200	98100	98200	98100	96
371	20240906	133300	3888421000	98100	98200	98200	98100	58
372	20240906	133200	3882727900	98200	98100	98200	98100	37
373	20240906	133100	3879097100	98100	98100	98200	98100	18
374	20240906	133000	3877330000	98100	98100	98200	98100	44
375	20240906	132900	3873013200	98100	98100	98200	98100	34
376	20240906	132800	3869677200	98200	98100	98200	98000	61
377	20240906	132700	3863692300	98100	98000	98100	98000	53
378	20240906	132600	3858496900	98000	98200	98200	98000	13
379	20240906	132500	3857221700	98200	98200	98200	98000	46
380	20240906	132400	3852707900	98200	98100	98200	98100	43
381	20240906	132300	3848487900	98100	98100	98100	98000	183
382	20240906	132200	3830548300	98100	98100	98100	98100	56
383	20240906	132100	3825054700	98200	98300	98300	98200	43
384	20240906	132000	3820828600	98300	98300	98300	98200	244
385	20240906	131900	3796847000	98200	98100	98200	98100	100
386	20240906	131800	3787027700	98200	98200	98200	98100	53
387	20240906	131700	3781825100	98200	98200	98200	98100	59
388	20240906	131600	3776033900	98100	98200	98200	98100	9
389	20240906	131500	3775150600	98200	98200	98200	98200	36
390	20240906	131400	3771615400	98200	98100	98200	98100	81
391	20240906	131300	3763661600	98100	98200	98300	98100	46
392	20240906	131200	3759144100	98200	98100	98200	98100	93
393	20240906	131100	3750012100	98100	98100	98200	98100	28
394	20240906	131000	3747265100	98100	98000	98200	98000	182
395	20240906	130900	3729413000	98000	97900	98000	97800	241
396	20240906	130800	3705820800	97900	97900	98000	97900	79
397	20240906	130700	3698085600	97800	97800	97900	97700	52
398	20240906	130600	3693000300	97800	97900	97900	97800	59
399	20240906	130500	3687229400	97900	97900	97900	97900	8
400	20240906	130400	3686446200	98000	98000	98000	97800	35
401	20240906	130300	3683018500	98000	98200	98300	98000	118
402	20240906	130200	3671447500	98300	98000	98300	97900	324
403	20240906	130100	3639660100	98000	97500	98100	97500	667
404	20240906	130000	3574468900	97500	97300	97500	97300	279
405	20240906	125900	3547307900	97300	97300	97300	97300	14
406	20240906	125800	3545945700	97300	97200	97300	97100	143
407	20240906	125700	3532045900	97200	97100	97200	97100	114
408	20240906	125600	3520971000	97100	97100	97100	97100	8
409	20240906	125500	3520194200	97100	97100	97200	97100	12
410	20240906	125400	3519028100	97100	97100	97200	97100	209
411	20240906	125300	3498732500	97100	97100	97100	97100	10
412	20240906	125200	3497761500	97100	97200	97200	97100	82
413	20240906	125100	3489791400	97200	97300	97300	97200	12
414	20240906	125000	3488624400	97300	97300	97300	97100	1091
415	20240906	124900	3382578600	97300	97300	97300	97300	47
416	20240906	124800	3378005500	97400	97400	97400	97400	11
417	20240906	124700	3376934100	97400	97300	97400	97300	107
418	20240906	124600	3366517400	97300	97400	97400	97300	1264
419	20240906	124500	3243511600	97400	97500	97500	97400	89
420	20240906	124400	3234841400	97500	97500	97600	97500	30
421	20240906	124300	3231914800	97500	97500	97500	97500	52
422	20240906	124200	3226844800	97500	97500	97500	97400	52
423	20240906	124100	3221775200	97400	97500	97500	97400	14
424	20240906	124000	3220411500	97400	97400	97400	97300	56
425	20240906	123900	3214957400	97400	97300	97400	97300	13
426	20240906	123800	3213691600	97300	97300	97300	97300	1
427	20240906	123700	3213594300	97300	97400	97400	97300	6
428	20240906	123600	3213010400	97400	97400	97400	97300	26
429	20240906	123500	3210478300	97400	97500	97500	97300	65
430	20240906	123400	3204147100	97300	97400	97400	97300	158
431	20240906	123300	3188759600	97500	97500	97500	97400	51
432	20240906	123200	3183790800	97400	97400	97400	97400	12
433	20240906	123100	3182622000	97400	97400	97400	97400	6
434	20240906	123000	3182037600	97400	97400	97400	97400	13
435	20240906	122900	3180771400	97400	97400	97500	97400	47
436	20240906	122800	3176192400	97500	97500	97500	97400	11
437	20240906	122700	3175120300	97500	97400	97500	97400	57
438	20240906	122600	3169565200	97400	97400	97500	97400	6
439	20240906	122500	3168980700	97500	97400	97500	97400	19
440	20240906	122400	3167128600	97500	97500	97500	97500	4
441	20240906	122300	3166738600	97500	97400	97500	97400	30
442	20240906	122200	3163813900	97500	97500	97500	97500	19
443	20240906	122100	3161961400	97500	97400	97500	97400	32
444	20240906	122000	3158843800	97400	97400	97500	97400	32
445	20240906	121900	3155724600	97500	97400	97500	97400	53
446	20240906	121800	3150559700	97400	97400	97400	97400	9
447	20240906	121700	3149683100	97400	97400	97400	97400	54
448	20240906	121600	3144423500	97400	97400	97400	97400	17
449	20240906	121500	3142767700	97400	97300	97400	97300	58
450	20240906	121400	3137118700	97300	97400	97400	97300	12
451	20240906	121300	3135950400	97400	97400	97400	97400	68
452	20240906	121200	3129327200	97300	97300	97400	97300	33
453	20240906	121100	3126115500	97400	97600	97600	97300	532
454	20240906	121000	3074288400	97500	97500	97500	97500	7
455	20240906	120900	3073605900	97600	97500	97600	97500	83
456	20240906	120800	3065505700	97500	97500	97600	97500	24
457	20240906	120700	3063165200	97600	97600	97600	97600	6
458	20240906	120600	3062579600	97500	97500	97500	97500	16
459	20240906	120500	3061019600	97500	97500	97500	97500	14
460	20240906	120400	3059654600	97500	97600	97600	97500	10
461	20240906	120300	3058679500	97600	97500	97600	97400	100
462	20240906	120200	3048929600	97400	97500	97500	97400	16
463	20240906	120100	3047370700	97400	97500	97500	97400	13
464	20240906	120000	3046103700	97500	97500	97500	97500	24
465	20240906	115900	3043763700	97500	97400	97500	97400	9
466	20240906	115800	3042886500	97400	97500	97500	97400	39
467	20240906	115700	3039084300	97500	97400	97500	97400	114
468	20240906	115600	3027969600	97400	97400	97500	97400	33
469	20240906	115500	3024753800	97400	97400	97400	97400	70
470	20240906	115400	3017935800	97400	97400	97400	97400	36
471	20240906	115300	3014429400	97400	97400	97400	97400	6
472	20240906	115200	3013845000	97400	97400	97500	97400	12
473	20240906	115100	3012675600	97500	97400	97500	97400	58
474	20240906	115000	3007026100	97300	97300	97400	97300	26
475	20240906	114900	3004496000	97300	97400	97400	97300	69
476	20240906	114800	2997780100	97300	97400	97500	97300	532
477	20240906	114700	2945998900	97400	97400	97400	97400	28
478	20240906	114600	2943271700	97400	97400	97500	97400	67
479	20240906	114500	2936745700	97400	97400	97500	97400	31
480	20240906	114400	2933725400	97400	97500	97500	97400	13
481	20240906	114300	2932459100	97400	97400	97400	97400	17
482	20240906	114200	2930803300	97400	97400	97500	97400	47
483	20240906	114100	2926225300	97400	97500	97500	97300	671
484	20240906	114000	2860861000	97500	97400	97500	97400	96
485	20240906	113900	2851508000	97400	97500	97500	97400	100
486	20240906	113800	2841759500	97500	97600	97600	97500	26
487	20240906	113700	2839223900	97600	97500	97600	97400	244
488	20240906	113600	2815440800	97400	97400	97400	97400	33
489	20240906	113500	2812226600	97400	97800	97800	97400	1724
490	20240906	113400	2643922200	97800	97800	97800	97800	12
491	20240906	113300	2642748600	97800	97700	97800	97700	44
492	20240906	113200	2638445900	97700	97700	97700	97700	3
493	20240906	113100	2638152800	97700	97700	97800	97700	51
494	20240906	113000	2633166700	97700	97700	97800	97700	18
495	20240906	112900	2631406700	97700	97800	97800	97700	6
496	20240906	112800	2630820400	97800	97800	97800	97700	62
497	20240906	112700	2624757100	97800	97800	97800	97700	342
498	20240906	112600	2591340600	97700	97700	97800	97700	41
499	20240906	112500	2587333300	97800	97900	97900	97700	49
500	20240906	112400	2582537700	97800	97900	97900	97800	164
501	20240906	112300	2566497500	98000	97900	98000	97900	50
502	20240906	112200	2561600700	98000	98000	98000	98000	21
503	20240906	112100	2559542700	98000	98000	98000	98000	9
504	20240906	112000	2558660700	98000	98000	98000	97900	21
505	20240906	111900	2556603000	98100	98000	98100	98000	99
506	20240906	111800	2546893500	98000	97900	98000	97900	56
507	20240906	111700	2541408200	97900	97900	97900	97900	23
508	20240906	111600	2539156500	97900	98000	98000	97900	27
509	20240906	111500	2536512600	97900	98000	98000	97900	112
510	20240906	111400	2525546700	98000	98000	98000	97900	37
511	20240906	111300	2521921500	98000	97900	98000	97900	84
512	20240906	111200	2513689800	98000	97900	98100	97900	51
513	20240906	111100	2508694600	97900	98100	98100	97900	266
514	20240906	111000	2482634000	98000	98400	98400	98000	363
515	20240906	110900	2446990700	98300	98200	98300	98200	3
516	20240906	110800	2446695900	98200	98400	98400	98200	90
517	20240906	110700	2437849000	98400	98100	98400	98100	84
518	20240906	110600	2429595600	98100	97900	98100	97900	92
519	20240906	110500	2420578300	98000	98000	98000	97900	31
520	20240906	110400	2417542700	97900	97900	98000	97900	28
521	20240906	110300	2414800400	97900	97800	97900	97800	67
522	20240906	110200	2408242000	97800	97800	97800	97800	119
523	20240906	110100	2396603800	97800	97800	97900	97800	15
524	20240906	110000	2395136100	97800	97900	98000	97800	232
525	20240906	105900	2372426100	97900	97900	98000	97900	23
526	20240906	105800	2370174300	98000	98000	98000	98000	12
527	20240906	105700	2368998300	98000	97900	98000	97900	21
528	20240906	105600	2366941600	98000	97900	98000	97900	26
529	20240906	105500	2364396000	97900	98000	98000	97800	485
530	20240906	105400	2316888600	98000	98200	98200	98000	73
531	20240906	105300	2309727200	98200	98000	98200	98000	206
532	20240906	105200	2289510100	98100	98200	98200	98000	280
533	20240906	105100	2262067000	98100	98100	98200	98000	42
534	20240906	105000	2257946800	98100	98100	98100	98100	62
535	20240906	104900	2251864600	98100	98200	98200	98100	133
536	20240906	104800	2238814200	98200	98300	98300	98200	26
537	20240906	104700	2236260400	98200	98300	98300	98200	43
538	20240906	104600	2232034000	98300	98400	98400	98200	29
539	20240906	104500	2229183300	98300	98400	98400	98300	91
540	20240906	104400	2220237400	98500	98500	98500	98300	88
541	20240906	104300	2211571200	98500	98400	98500	98300	58
542	20240906	104200	2205866800	98400	98400	98400	98300	52
543	20240906	104100	2200750300	98400	98400	98400	98400	12
544	20240906	104000	2199569500	98400	98400	98400	98400	2
545	20240906	103900	2199372700	98400	98300	98400	98300	61
546	20240906	103800	2193373300	98200	98300	98300	98200	23
547	20240906	103700	2191112600	98200	98200	98200	98200	41
548	20240906	103600	2187086400	98200	98600	98600	98200	83
549	20240906	103500	2178935400	98600	98000	98600	98000	1287
550	20240906	103400	2052794400	98000	98100	98200	97900	595
551	20240906	103300	1994463900	98100	98600	98600	98100	242
552	20240906	103200	1970661300	98600	98700	98700	98400	37
553	20240906	103100	1967015900	98700	98900	98900	98700	3
554	20240906	103000	1966719400	98700	98700	99000	98600	69
555	20240906	102900	1959907500	98900	99100	99100	98900	20
556	20240906	102800	1957929300	99000	99100	99100	99000	61
557	20240906	102700	1951889600	99000	98800	99000	98800	76
558	20240906	102600	1944371000	98900	98900	98900	98900	44
559	20240906	102500	1940019400	99000	99000	99000	99000	5
560	20240906	102400	1939524400	99200	98800	99200	98800	103
561	20240906	102300	1929331400	98800	98700	98800	98700	38
562	20240906	102200	1925577100	98700	98700	98800	98600	205
563	20240906	102100	1905336900	98800	98600	99100	98600	135
564	20240906	102000	1891995000	98300	98500	98600	98300	291
565	20240906	101900	1863310100	98500	98300	98500	98300	51
566	20240906	101800	1858288600	98500	98400	98500	98300	200
567	20240906	101700	1838606300	98300	98300	98300	98300	15
568	20240906	101600	1837131800	98100	98100	98100	98000	132
569	20240906	101500	1824182900	98100	98100	98100	98100	94
570	20240906	101400	1814961500	98100	97700	98100	97700	146
571	20240906	101300	1800667100	97800	97700	97800	97400	149
572	20240906	101200	1786123900	97700	97900	97900	97200	957
573	20240906	101100	1693028900	97900	98200	98200	97400	914
574	20240906	101000	1603721000	98400	98200	98400	98200	233
575	20240906	100900	1580805100	98100	98000	98100	98000	135
576	20240906	100800	1567562900	98100	98100	98100	98000	27
577	20240906	100700	1564916100	98100	98100	98200	97800	231
578	20240906	100600	1542284600	98100	98200	98300	98000	228
579	20240906	100500	1519922600	98200	98300	98300	98200	31
580	20240906	100400	1516878300	98200	98200	98400	98200	114
581	20240906	100300	1505670100	98200	98400	98400	98200	41
582	20240906	100200	1501640100	98600	98400	98600	98400	84
583	20240906	100100	1493372900	98600	98600	98600	98500	138
584	20240906	100000	1479778100	98600	98700	98800	98600	177
585	20240906	095900	1462322700	98800	98600	98800	98600	145
586	20240906	095800	1448013400	98600	98600	98600	98600	37
587	20240906	095700	1444365200	98600	98600	98600	98500	21
588	20240906	095600	1442294900	98500	98500	98500	98500	11
589	20240906	095500	1441211400	98500	98500	98600	98500	66
590	20240906	095400	1434709100	98500	98500	98600	98500	144
591	20240906	095300	1420524700	98500	98500	98500	98500	42
592	20240906	095200	1416387700	98500	97800	98500	97800	279
593	20240906	095100	1388960500	98300	98100	98300	98000	212
594	20240906	095000	1368145000	98200	97900	98300	97500	1169
595	20240906	094900	1253921500	98000	98300	98300	97900	89
596	20240906	094800	1245198300	98300	98400	98400	97900	141
597	20240906	094700	1231382700	98000	98500	98500	98000	838
598	20240906	094600	1149166500	98500	98500	98600	98500	210
599	20240906	094500	1128481400	98400	98700	98700	98300	179
600	20240906	094400	1110856700	98800	98700	98800	98500	34
601	20240906	094300	1107499400	98700	98700	99000	98700	238
602	20240906	094200	1083982200	98700	98300	98800	98300	41
603	20240906	094100	1079936900	98700	98300	98700	98300	181
604	20240906	094000	1062105700	98300	98400	98400	98100	181
605	20240906	093900	1044323000	98400	98400	98500	98000	143
606	20240906	093800	1030255800	98000	98500	98500	97900	302
607	20240906	093700	1000588700	98000	98300	98500	98000	699
608	20240906	093600	931995900	98400	98700	98700	98300	523
609	20240906	093500	880523200	98600	98800	98800	98600	71
610	20240906	093400	873513500	98700	99400	99400	98700	328
611	20240906	093300	841085100	99200	99100	99400	99100	26
612	20240906	093200	838505700	99000	99500	99500	99000	71
613	20240906	093100	831458500	99500	99500	99500	99500	149
614	20240906	093000	816633000	99500	99700	99700	98700	3312
615	20240906	092900	488799500	99800	99700	99800	99700	98
616	20240906	092800	479028300	99700	99700	99700	99600	42
617	20240906	092700	474842800	99700	99800	99900	99700	69
618	20240906	092600	467958500	99700	99600	99700	99600	511
619	20240906	092500	417032000	99600	99500	99600	99300	584
620	20240906	092400	358937300	99600	99800	99800	99600	287
621	20240906	092300	330330200	99900	99900	100100	99800	133
622	20240906	092200	317033500	99800	99900	100000	99800	83
623	20240906	092100	308744400	99900	100100	100100	99900	584
624	20240906	092000	250334500	100100	100100	100300	100100	23
625	20240906	091900	248030600	100100	100100	100400	100100	40
626	20240906	091800	244019100	100500	100100	100500	100000	166
627	20240906	091700	227403900	100400	100500	100500	100200	449
628	20240906	091600	182313400	100500	100800	100900	100500	53
629	20240906	091500	176983300	100600	100500	100900	100400	20
630	20240906	091400	174972500	100500	100400	100500	100400	40
631	20240906	091300	170955700	100400	100400	100400	100400	2
632	20240906	091200	170754900	100400	100300	100400	100300	29
633	20240906	091100	167843500	100400	100200	100400	100200	236
634	20240906	091000	144153100	100200	100200	100300	100200	28
635	20240906	090900	141347300	100200	100200	100200	100200	9
636	20240906	090800	140445500	100200	100400	100400	100200	237
637	20240906	090700	116670600	100400	100500	100500	100400	149
638	20240906	090600	101704000	100500	100500	100600	100500	25
639	20240906	090500	99190300	100500	100400	100500	100400	77
640	20240906	090400	91452000	100400	100500	100700	100400	266
641	20240906	090300	64703500	100500	100500	100600	100500	61
642	20240906	090200	58567200	100500	101200	101200	100500	377
643	20240906	090100	20624900	100700	100400	101200	100400	55
644	20240906	090000	15061400	101200	101300	101300	100400	137