KissMeData/067160/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194200	5438476100	98800	98800	98800	98800	1775
3	20240913	194100	5438476100	98800	98800	98800	98800	0
4	20240913	194000	5438476100	98800	98800	98800	98800	0
5	20240913	193900	5438476100	98800	98800	98800	98800	0
6	20240913	193800	5438476100	98800	98800	98800	98800	0
7	20240913	193700	5438476100	98800	98800	98800	98800	0
8	20240913	193600	5438476100	98800	98800	98800	98800	0
9	20240913	193500	5438476100	98800	98800	98800	98800	0
10	20240913	193400	5438476100	98800	98800	98800	98800	0
11	20240913	193300	5438476100	98800	98800	98800	98800	0
12	20240913	193200	5438476100	98800	98800	98800	98800	0
13	20240913	193100	5438476100	98800	98800	98800	98800	0
14	20240913	193000	5438476100	98800	98800	98800	98800	0
15	20240913	192900	5438476100	98800	98800	98800	98800	0
16	20240913	192800	5438476100	98800	98800	98800	98800	0
17	20240913	192700	5438476100	98800	98800	98800	98800	0
18	20240913	192600	5438476100	98800	98800	98800	98800	0
19	20240913	192500	5438476100	98800	98800	98800	98800	0
20	20240913	192400	5438476100	98800	98800	98800	98800	0
21	20240913	192300	5438476100	98800	98800	98800	98800	0
22	20240913	192200	5438476100	98800	98800	98800	98800	0
23	20240913	192100	5438476100	98800	98800	98800	98800	0
24	20240913	192000	5438476100	98800	98800	98800	98800	0
25	20240913	191900	5438476100	98800	98800	98800	98800	0
26	20240913	191800	5438476100	98800	98800	98800	98800	0
27	20240913	191700	5438476100	98800	98800	98800	98800	0
28	20240913	191600	5438476100	98800	98800	98800	98800	0
29	20240913	191500	5438476100	98800	98800	98800	98800	0
30	20240913	191400	5438476100	98800	98800	98800	98800	0
31	20240913	191300	5438476100	98800	98800	98800	98800	0
32	20240913	191200	5438476100	98800	98800	98800	98800	1775
33	20240913	191100	5438476100	98800	98800	98800	98800	0
34	20240913	191000	5438476100	98800	98800	98800	98800	0
35	20240913	190900	5438476100	98800	98800	98800	98800	0
36	20240913	190800	5438476100	98800	98800	98800	98800	0
37	20240913	190700	5438476100	98800	98800	98800	98800	0
38	20240913	190600	5438476100	98800	98800	98800	98800	0
39	20240913	190500	5438476100	98800	98800	98800	98800	0
40	20240913	190400	5438476100	98800	98800	98800	98800	0
41	20240913	190300	5438476100	98800	98800	98800	98800	0
42	20240913	190200	5438476100	98800	98800	98800	98800	0
43	20240913	190100	5438476100	98800	98800	98800	98800	0
44	20240913	190000	5438476100	98800	98800	98800	98800	0
45	20240913	185900	5438476100	98800	98800	98800	98800	0
46	20240913	185800	5438476100	98800	98800	98800	98800	0
47	20240913	185700	5438476100	98800	98800	98800	98800	0
48	20240913	185600	5438476100	98800	98800	98800	98800	0
49	20240913	185500	5438476100	98800	98800	98800	98800	0
50	20240913	185400	5438476100	98800	98800	98800	98800	0
51	20240913	185300	5438476100	98800	98800	98800	98800	0
52	20240913	185200	5438476100	98800	98800	98800	98800	0
53	20240913	185100	5438476100	98800	98800	98800	98800	0
54	20240913	185000	5438476100	98800	98800	98800	98800	0
55	20240913	184900	5438476100	98800	98800	98800	98800	0
56	20240913	184800	5438476100	98800	98800	98800	98800	0
57	20240913	184700	5438476100	98800	98800	98800	98800	0
58	20240913	184600	5438476100	98800	98800	98800	98800	0
59	20240913	184500	5438476100	98800	98800	98800	98800	0
60	20240913	184400	5438476100	98800	98800	98800	98800	0
61	20240913	184300	5438476100	98800	98800	98800	98800	0
62	20240913	184200	5438476100	98800	98800	98800	98800	1775
63	20240913	184100	5438476100	98800	98800	98800	98800	0
64	20240913	184000	5438476100	98800	98800	98800	98800	0
65	20240913	183900	5438476100	98800	98800	98800	98800	0
66	20240913	183800	5438476100	98800	98800	98800	98800	0
67	20240913	183700	5438476100	98800	98800	98800	98800	0
68	20240913	183600	5438476100	98800	98800	98800	98800	0
69	20240913	183500	5438476100	98800	98800	98800	98800	0
70	20240913	183400	5438476100	98800	98800	98800	98800	0
71	20240913	183300	5438476100	98800	98800	98800	98800	0
72	20240913	183200	5438476100	98800	98800	98800	98800	0
73	20240913	183100	5438476100	98800	98800	98800	98800	0
74	20240913	183000	5438476100	98800	98800	98800	98800	0
75	20240913	182900	5438476100	98800	98800	98800	98800	0
76	20240913	182800	5438476100	98800	98800	98800	98800	0
77	20240913	182700	5438476100	98800	98800	98800	98800	0
78	20240913	182600	5438476100	98800	98800	98800	98800	0
79	20240913	182500	5438476100	98800	98800	98800	98800	0
80	20240913	182400	5438476100	98800	98800	98800	98800	0
81	20240913	182300	5438476100	98800	98800	98800	98800	0
82	20240913	182200	5438476100	98800	98800	98800	98800	0
83	20240913	182100	5438476100	98800	98800	98800	98800	0
84	20240913	182000	5438476100	98800	98800	98800	98800	0
85	20240913	181900	5438476100	98800	98800	98800	98800	0
86	20240913	181800	5438476100	98800	98800	98800	98800	0
87	20240913	181700	5438476100	98800	98800	98800	98800	0
88	20240913	181600	5438476100	98800	98800	98800	98800	0
89	20240913	181500	5438476100	98800	98800	98800	98800	0
90	20240913	181400	5438476100	98800	98800	98800	98800	0
91	20240913	181300	5438476100	98800	98800	98800	98800	0
92	20240913	181200	5438476100	98800	98800	98800	98800	1775
93	20240913	181100	5438476100	98800	98800	98800	98800	0
94	20240913	181000	5438476100	98800	98800	98800	98800	0
95	20240913	180900	5438476100	98800	98800	98800	98800	0
96	20240913	180800	5438476100	98800	98800	98800	98800	0
97	20240913	180700	5438476100	98800	98800	98800	98800	0
98	20240913	180600	5438476100	98800	98800	98800	98800	0
99	20240913	180500	5438476100	98800	98800	98800	98800	0
100	20240913	180400	5438476100	98800	98800	98800	98800	0
101	20240913	180300	5438476100	98800	98800	98800	98800	0
102	20240913	180200	5438476100	98800	98800	98800	98800	0
103	20240913	180100	5438476100	98800	98800	98800	98800	0
104	20240913	180000	5438476100	98800	98800	98800	98800	0
105	20240913	175900	5438476100	98800	98800	98800	98800	0
106	20240913	175800	5438476100	98800	98800	98800	98800	0
107	20240913	175700	5438476100	98800	98800	98800	98800	0
108	20240913	175600	5438476100	98800	98800	98800	98800	0
109	20240913	175500	5438476100	98800	98800	98800	98800	0
110	20240913	175400	5438476100	98800	98800	98800	98800	0
111	20240913	175300	5438476100	98800	98800	98800	98800	0
112	20240913	175200	5438476100	98800	98800	98800	98800	0
113	20240913	175100	5438476100	98800	98800	98800	98800	0
114	20240913	175000	5438476100	98800	98800	98800	98800	0
115	20240913	174900	5438476100	98800	98800	98800	98800	0
116	20240913	174800	5438476100	98800	98800	98800	98800	0
117	20240913	174700	5438476100	98800	98800	98800	98800	0
118	20240913	174600	5438476100	98800	98800	98800	98800	0
119	20240913	174500	5438476100	98800	98800	98800	98800	0
120	20240913	174400	5438476100	98800	98800	98800	98800	0
121	20240913	174300	5438476100	98800	98800	98800	98800	0
122	20240913	174200	5438476100	98800	98800	98800	98800	1775
123	20240913	174100	5438476100	98800	98800	98800	98800	0
124	20240913	174000	5438476100	98800	98800	98800	98800	0
125	20240913	173900	5438476100	98800	98800	98800	98800	0
126	20240913	173800	5438476100	98800	98800	98800	98800	0
127	20240913	173700	5438476100	98800	98800	98800	98800	0
128	20240913	173600	5438476100	98800	98800	98800	98800	0
129	20240913	173500	5438476100	98800	98800	98800	98800	0
130	20240913	173400	5438476100	98800	98800	98800	98800	0
131	20240913	173300	5438476100	98800	98800	98800	98800	0
132	20240913	173200	5438476100	98800	98800	98800	98800	0
133	20240913	173100	5438476100	98800	98800	98800	98800	0
134	20240913	173000	5438476100	98800	98800	98800	98800	0
135	20240913	172900	5438476100	98800	98800	98800	98800	0
136	20240913	172800	5438476100	98800	98800	98800	98800	0
137	20240913	172700	5438476100	98800	98800	98800	98800	0
138	20240913	172600	5438476100	98800	98800	98800	98800	0
139	20240913	172500	5438476100	98800	98800	98800	98800	0
140	20240913	172400	5438476100	98800	98800	98800	98800	0
141	20240913	172300	5438476100	98800	98800	98800	98800	0
142	20240913	172200	5438476100	98800	98800	98800	98800	0
143	20240913	172100	5438476100	98800	98800	98800	98800	0
144	20240913	172000	5438476100	98800	98800	98800	98800	0
145	20240913	171900	5438476100	98800	98800	98800	98800	0
146	20240913	171800	5438476100	98800	98800	98800	98800	0
147	20240913	171700	5438476100	98800	98800	98800	98800	0
148	20240913	171600	5438476100	98800	98800	98800	98800	0
149	20240913	171500	5438476100	98800	98800	98800	98800	0
150	20240913	171400	5438476100	98800	98800	98800	98800	0
151	20240913	171300	5438476100	98800	98800	98800	98800	0
152	20240913	171200	5438476100	98800	98800	98800	98800	1775
153	20240913	171100	5438476100	98800	98800	98800	98800	0
154	20240913	171000	5438476100	98800	98800	98800	98800	0
155	20240913	170900	5438476100	98800	98800	98800	98800	0
156	20240913	170800	5438476100	98800	98800	98800	98800	0
157	20240913	170700	5438476100	98800	98800	98800	98800	0
158	20240913	170600	5438476100	98800	98800	98800	98800	0
159	20240913	170500	5438476100	98800	98800	98800	98800	0
160	20240913	170400	5438476100	98800	98800	98800	98800	0
161	20240913	170300	5438476100	98800	98800	98800	98800	0
162	20240913	170200	5438476100	98800	98800	98800	98800	0
163	20240913	170100	5438476100	98800	98800	98800	98800	0
164	20240913	170000	5438476100	98800	98800	98800	98800	0
165	20240913	165900	5438476100	98800	98800	98800	98800	0
166	20240913	165800	5438476100	98800	98800	98800	98800	0
167	20240913	165700	5438476100	98800	98800	98800	98800	0
168	20240913	165600	5438476100	98800	98800	98800	98800	0
169	20240913	165500	5438476100	98800	98800	98800	98800	0
170	20240913	165400	5438476100	98800	98800	98800	98800	0
171	20240913	165300	5438476100	98800	98800	98800	98800	0
172	20240913	165200	5438476100	98800	98800	98800	98800	0
173	20240913	165100	5438476100	98800	98800	98800	98800	0
174	20240913	165000	5438476100	98800	98800	98800	98800	0
175	20240913	164900	5438476100	98800	98800	98800	98800	0
176	20240913	164800	5438476100	98800	98800	98800	98800	0
177	20240913	164700	5438476100	98800	98800	98800	98800	0
178	20240913	164600	5438476100	98800	98800	98800	98800	0
179	20240913	164500	5438476100	98800	98800	98800	98800	0
180	20240913	164400	5438476100	98800	98800	98800	98800	0
181	20240913	164300	5438476100	98800	98800	98800	98800	0
182	20240913	164200	5438476100	98800	98800	98800	98800	1775
183	20240913	164100	5438476100	98800	98800	98800	98800	0
184	20240913	164000	5438476100	98800	98800	98800	98800	0
185	20240913	163900	5438476100	98800	98800	98800	98800	0
186	20240913	163800	5438476100	98800	98800	98800	98800	0
187	20240913	163700	5438476100	98800	98800	98800	98800	0
188	20240913	163600	5438476100	98800	98800	98800	98800	0
189	20240913	163500	5438476100	98800	98800	98800	98800	0
190	20240913	163400	5438476100	98800	98800	98800	98800	0
191	20240913	163300	5438476100	98800	98800	98800	98800	0
192	20240913	163200	5438476100	98800	98800	98800	98800	0
193	20240913	163100	5438476100	98800	98800	98800	98800	0
194	20240913	163000	5438476100	98800	98800	98800	98800	0
195	20240913	162900	5438476100	98800	98800	98800	98800	0
196	20240913	162800	5438476100	98800	98800	98800	98800	0
197	20240913	162700	5438476100	98800	98800	98800	98800	0
198	20240913	162600	5438476100	98800	98800	98800	98800	0
199	20240913	162500	5438476100	98800	98800	98800	98800	0
200	20240913	162400	5438476100	98800	98800	98800	98800	0
201	20240913	162300	5438476100	98800	98800	98800	98800	0
202	20240913	162200	5438476100	98800	98800	98800	98800	0
203	20240913	162100	5438476100	98800	98800	98800	98800	0
204	20240913	162000	5438476100	98800	98800	98800	98800	0
205	20240913	161900	5438476100	98800	98800	98800	98800	0
206	20240913	161800	5438476100	98800	98800	98800	98800	0
207	20240913	161700	5438476100	98800	98800	98800	98800	0
208	20240913	161600	5438476100	98800	98800	98800	98800	0
209	20240913	161500	5438476100	98800	98800	98800	98800	0
210	20240913	161400	5438476100	98800	98800	98800	98800	0
211	20240913	161300	5438476100	98800	98800	98800	98800	0
212	20240913	161200	5438476100	98800	98800	98800	98800	1775
213	20240913	161100	5438476100	98800	98800	98800	98800	0
214	20240913	161000	5438476100	98800	98800	98800	98800	0
215	20240913	160900	5438476100	98800	98800	98800	98800	0
216	20240913	160800	5438476100	98800	98800	98800	98800	0
217	20240913	160700	5438476100	98800	98800	98800	98800	0
218	20240913	160600	5438476100	98800	98800	98800	98800	0
219	20240913	160500	5438476100	98800	98800	98800	98800	0
220	20240913	160400	5438476100	98800	98800	98800	98800	0
221	20240913	160300	5438476100	98800	98800	98800	98800	0
222	20240913	160200	5438476100	98800	98800	98800	98800	0
223	20240913	160100	5438476100	98800	98800	98800	98800	0
224	20240913	160000	5438476100	98800	98800	98800	98800	0
225	20240913	155900	5438476100	98800	98800	98800	98800	0
226	20240913	155800	5438476100	98800	98800	98800	98800	0
227	20240913	155700	5438476100	98800	98800	98800	98800	0
228	20240913	155600	5438476100	98800	98800	98800	98800	0
229	20240913	155500	5438476100	98800	98800	98800	98800	0
230	20240913	155400	5438476100	98800	98800	98800	98800	0
231	20240913	155300	5438476100	98800	98800	98800	98800	0
232	20240913	155200	5438476100	98800	98800	98800	98800	0
233	20240913	155100	5438476100	98800	98800	98800	98800	0
234	20240913	155000	5438476100	98800	98800	98800	98800	0
235	20240913	154900	5438476100	98800	98800	98800	98800	0
236	20240913	154800	5438476100	98800	98800	98800	98800	0
237	20240913	154700	5438476100	98800	98800	98800	98800	0
238	20240913	154600	5438476100	98800	98800	98800	98800	0
239	20240913	154500	5438476100	98800	98800	98800	98800	0
240	20240913	154400	5438476100	98800	98800	98800	98800	0
241	20240913	154300	5438476100	98800	98800	98800	98800	0
242	20240913	154200	5438476100	98800	98800	98800	98800	1775
243	20240913	154100	5438476100	98800	98800	98800	98800	0
244	20240913	154000	5438476100	98800	98800	98800	98800	0
245	20240913	153900	5438476100	98800	98800	98800	98800	0
246	20240913	153800	5438476100	98800	98800	98800	98800	0
247	20240913	153700	5438476100	98800	98800	98800	98800	0
248	20240913	153600	5438476100	98800	98800	98800	98800	0
249	20240913	153500	5438476100	98800	98800	98800	98800	0
250	20240913	153400	5438476100	98800	98800	98800	98800	0
251	20240913	153300	5438476100	98800	98800	98800	98800	0
252	20240913	153200	5438476100	98800	98800	98800	98800	0
253	20240913	153100	5438476100	98800	98800	98800	98800	0
254	20240913	153000	5438476100	98800	98800	98800	98800	1775
255	20240913	152900	5263106100	98800	98800	98800	98800	0
256	20240913	152800	5263106100	98800	98800	98800	98800	0
257	20240913	152700	5263106100	98800	98800	98800	98800	0
258	20240913	152600	5263106100	98800	98800	98800	98800	0
259	20240913	152500	5263106100	98800	98800	98800	98800	0
260	20240913	152400	5263106100	98800	98800	98800	98800	0
261	20240913	152300	5263106100	98800	98800	98800	98800	0
262	20240913	152200	5263106100	98800	98800	98800	98800	0
263	20240913	152100	5263106100	98800	98800	98800	98800	0
264	20240913	152000	5263106100	98800	98800	98800	98800	0
265	20240913	151900	5263106100	98800	98600	98800	98500	845
266	20240913	151800	5179744700	98600	98400	98600	98400	221
267	20240913	151700	5157975900	98400	98500	98600	98400	192
268	20240913	151600	5139065000	98500	98400	98600	98400	367
269	20240913	151500	5102913600	98500	98500	98500	98400	86
270	20240913	151400	5094444800	98500	98500	98500	98500	126
271	20240913	151300	5082033800	98500	98300	98500	98200	284
272	20240913	151200	5054064800	98300	98400	98400	98300	319
273	20240913	151100	5022697300	98400	98200	98400	98200	615
274	20240913	151000	4962206400	98200	98200	98300	98100	392
275	20240913	150900	4923694900	98100	98200	98200	98100	73
276	20240913	150800	4916527100	98200	98200	98300	98200	47
277	20240913	150700	4911911300	98200	98200	98200	98200	130
278	20240913	150600	4899145300	98100	98100	98200	98100	83
279	20240913	150500	4890997200	98200	98100	98200	98000	321
280	20240913	150400	4859479300	98100	98100	98200	98000	170
281	20240913	150300	4842812200	98100	98000	98100	98000	128
282	20240913	150200	4830259400	98100	98100	98200	98000	103
283	20240913	150100	4820155900	98100	98200	98200	98100	226
284	20240913	150000	4797983200	98100	98200	98200	98100	21
285	20240913	145900	4795922900	98200	98200	98200	98100	74
286	20240913	145800	4788661200	98200	98300	98300	98200	80
287	20240913	145700	4780804100	98300	98200	98300	98200	123
288	20240913	145600	4768725400	98200	98200	98200	98100	33
289	20240913	145500	4765486100	98200	98200	98200	98200	185
290	20240913	145400	4747319100	98300	98300	98300	98200	28
291	20240913	145300	4744569100	98200	98300	98300	98200	31
292	20240913	145200	4741524500	98300	98200	98300	98200	87
293	20240913	145100	4732975600	98300	98200	98300	98200	42
294	20240913	145000	4728848000	98200	98300	98300	98200	63
295	20240913	144900	4722655600	98300	98300	98400	98200	30
296	20240913	144800	4719705400	98300	98200	98400	98200	90
297	20240913	144700	4710860000	98300	98300	98300	98200	74
298	20240913	144600	4703586200	98300	98300	98300	98300	145
299	20240913	144500	4689332700	98300	98400	98400	98300	56
300	20240913	144400	4683827700	98300	98200	98400	98200	383
301	20240913	144300	4646179900	98200	98200	98300	98200	21
302	20240913	144200	4644117400	98200	98100	98200	98100	39
303	20240913	144100	4640289000	98200	98000	98200	98000	300
304	20240913	144000	4610832300	98100	98100	98200	98100	98
305	20240913	143900	4601218300	98000	98000	98100	98000	227
306	20240913	143800	4578965600	97900	98000	98000	97800	128
307	20240913	143700	4566434400	97900	97900	97900	97800	207
308	20240913	143600	4546169500	97800	97800	97800	97800	9
309	20240913	143500	4545289300	97900	97800	98000	97800	127
310	20240913	143400	4532857300	98000	97800	98000	97800	32
311	20240913	143300	4529726900	97800	98000	98000	97800	44
312	20240913	143200	4525419200	97900	98000	98000	97900	72
313	20240913	143100	4518365300	97900	98000	98000	97900	79
314	20240913	143000	4510623800	98000	97800	98000	97800	301
315	20240913	142900	4481140800	97800	97900	97900	97800	53
316	20240913	142800	4475957100	97800	97800	97800	97800	53
317	20240913	142700	4470773700	97800	97900	97900	97800	29
318	20240913	142600	4467937300	97900	97800	97900	97800	14
319	20240913	142500	4466568000	97800	97900	97900	97800	28
320	20240913	142400	4463829300	98000	98000	98000	97800	11
321	20240913	142300	4462752300	97900	97900	98000	97900	172
322	20240913	142200	4445913400	97900	98100	98100	97900	39
323	20240913	142100	4442092800	98100	98200	98300	98000	51
324	20240913	142000	4437085300	98200	98100	98200	98000	154
325	20240913	141900	4421965200	98100	97900	98100	97900	300
326	20240913	141800	4392555600	97900	98000	98000	97900	56
327	20240913	141700	4387070500	98000	97900	98000	97900	13
328	20240913	141600	4385797600	97900	97900	97900	97900	75
329	20240913	141500	4378455100	97800	97900	97900	97800	55
330	20240913	141400	4373073200	97900	97900	98000	97700	38
331	20240913	141300	4369352500	98000	98000	98000	97800	7
332	20240913	141200	4368667200	97700	97700	97700	97700	22
333	20240913	141100	4366517800	97700	97900	98000	97700	273
334	20240913	141000	4339789900	97800	97800	97800	97700	122
335	20240913	140900	4327860800	97800	97600	97800	97600	27
336	20240913	140800	4325225400	97600	97600	97800	97600	59
337	20240913	140700	4319466500	97600	97700	97900	97600	260
338	20240913	140600	4294076300	97700	97700	97900	97700	4
339	20240913	140500	4293685300	97700	97900	97900	97700	156
340	20240913	140400	4278443700	97800	97700	97800	97600	444
341	20240913	140300	4235049900	97700	97600	97700	97600	6
342	20240913	140200	4234464100	97600	97600	97600	97600	29
343	20240913	140100	4231633700	97700	97600	97700	97600	26
344	20240913	140000	4229095700	97600	97600	97700	97600	36
345	20240913	135900	4225582000	97700	97500	97700	97500	5
346	20240913	135800	4225094100	97700	97500	97700	97500	439
347	20240913	135700	4182235200	97600	97600	97600	97500	121
348	20240913	135600	4170427600	97500	97500	97500	97500	53
349	20240913	135500	4165260100	97600	97600	97600	97500	9
350	20240913	135400	4164382400	97500	97500	97500	97500	5
351	20240913	135300	4163894900	97500	97500	97600	97500	120
352	20240913	135200	4152194400	97600	97500	97600	97500	366
353	20240913	135100	4116474800	97500	97500	97600	97500	47
354	20240913	135000	4111892200	97500	97500	97600	97500	42
355	20240913	134900	4107797000	97500	97600	97600	97500	27
356	20240913	134800	4105164300	97600	97500	97600	97500	96
357	20240913	134700	4095804200	97500	97500	97600	97500	74
358	20240913	134600	4088588900	97500	97600	97600	97500	184
359	20240913	134500	4070643700	97600	97600	97600	97600	2
360	20240913	134400	4070448500	97500	97600	97600	97500	25
361	20240913	134300	4068010700	97600	97500	97600	97500	13
362	20240913	134200	4066742700	97600	97500	97600	97500	6
363	20240913	134100	4066157600	97600	97600	97600	97500	29
364	20240913	134000	4063329700	97500	97500	97500	97500	33
365	20240913	133900	4060112200	97500	97600	97600	97500	54
366	20240913	133800	4054846900	97500	97600	97600	97500	3
367	20240913	133700	4054554300	97600	97500	97600	97500	24
368	20240913	133600	4052214100	97500	97500	97500	97400	138
369	20240913	133500	4038760000	97500	97500	97500	97500	2
370	20240913	133400	4038565000	97500	97400	97500	97400	125
371	20240913	133300	4026389700	97400	97400	97400	97300	19
372	20240913	133200	4024540100	97400	97400	97400	97300	19
373	20240913	133100	4022690500	97400	97400	97500	97400	395
374	20240913	133000	3984217300	97400	97300	97400	97300	31
375	20240913	132900	3981200300	97400	97400	97400	97300	45
376	20240913	132800	3976818600	97300	97400	97400	97300	69
377	20240913	132700	3970100500	97300	97300	97400	97300	53
378	20240913	132600	3964943100	97300	97300	97400	97300	1380
379	20240913	132500	3830668900	97400	97400	97400	97300	30
380	20240913	132400	3827749100	97300	97400	97400	97300	26
381	20240913	132300	3825219100	97400	97400	97400	97300	48
382	20240913	132200	3820545500	97400	97400	97400	97300	36
383	20240913	132100	3817042500	97400	97300	97400	97300	15
384	20240913	132000	3815582600	97300	97400	97400	97300	23
385	20240913	131900	3813343700	97400	97400	97400	97300	72
386	20240913	131800	3806333100	97400	97400	97400	97300	12
387	20240913	131700	3805165100	97400	97400	97400	97400	11
388	20240913	131600	3804093700	97300	97400	97400	97300	34
389	20240913	131500	3800784300	97400	97300	97400	97300	167
390	20240913	131400	3784519400	97300	97400	97400	97300	19
391	20240913	131300	3782670600	97400	97400	97400	97300	64
392	20240913	131200	3776439600	97400	97300	97400	97300	25
393	20240913	131100	3774005600	97400	97400	97400	97400	21
394	20240913	131000	3771960200	97400	97300	97400	97300	70
395	20240913	130900	3765144400	97400	97400	97400	97300	115
396	20240913	130800	3753944900	97300	97400	97400	97300	79
397	20240913	130700	3746254000	97400	97300	97400	97300	18
398	20240913	130600	3744502100	97300	97300	97400	97300	31
399	20240913	130500	3741485500	97300	97300	97400	97300	35
400	20240913	130400	3738079700	97400	97400	97400	97400	2
401	20240913	130300	3737884900	97400	97300	97400	97300	24
402	20240913	130200	3735549600	97300	97400	97400	97300	82
403	20240913	130100	3727564600	97400	97400	97400	97400	2
404	20240913	130000	3727369800	97400	97400	97400	97400	82
405	20240913	125900	3719383000	97400	97500	97500	97400	11
406	20240913	125800	3718311200	97500	97500	97500	97500	0
407	20240913	125700	3718311200	97500	97400	97500	97400	25
408	20240913	125600	3715875900	97400	97400	97400	97400	487
409	20240913	125500	3668442100	97300	97300	97400	97300	17
410	20240913	125400	3666787700	97300	97400	97400	97300	11
411	20240913	125300	3665717300	97300	97400	97400	97300	36
412	20240913	125200	3662214100	97300	97400	97400	97300	32
413	20240913	125100	3659097600	97400	97400	97400	97400	3
414	20240913	125000	3658805400	97300	97300	97300	97300	32
415	20240913	124900	3655691800	97400	97400	97400	97400	14
416	20240913	124800	3654328200	97400	97400	97400	97300	6
417	20240913	124700	3653744000	97300	97400	97400	97300	84
418	20240913	124600	3645570300	97400	97400	97400	97400	110
419	20240913	124500	3634856300	97400	97400	97400	97400	18
420	20240913	124400	3633103100	97300	97400	97400	97300	165
421	20240913	124300	3617035300	97400	97400	97400	97400	59
422	20240913	124200	3611288700	97400	97400	97400	97300	38
423	20240913	124100	3607591000	97400	97300	97400	97300	42
424	20240913	124000	3603504300	97300	97400	97400	97300	22
425	20240913	123900	3601362800	97400	97400	97400	97400	6
426	20240913	123800	3600778400	97300	97300	97400	97300	55
427	20240913	123700	3595425600	97400	97400	97400	97400	21
428	20240913	123600	3593380200	97500	97400	97500	97400	2
429	20240913	123500	3593185300	97400	97400	97400	97300	111
430	20240913	123400	3582375200	97400	97500	97500	97400	30
431	20240913	123300	3579451100	97500	97400	97500	97400	345
432	20240913	123200	3545847600	97400	97500	97500	97400	64
433	20240913	123100	3539609800	97500	97500	97500	97400	26
434	20240913	123000	3537075900	97500	97400	97500	97400	19
435	20240913	122900	3535223600	97500	97500	97500	97500	2
436	20240913	122800	3535028600	97400	97500	97500	97400	43
437	20240913	122700	3530840100	97500	97500	97500	97500	17
438	20240913	122600	3529182600	97500	97500	97500	97500	14
439	20240913	122500	3527817600	97500	97400	97500	97400	130
440	20240913	122400	3515146200	97500	97500	97500	97500	22
441	20240913	122300	3513001200	97500	97500	97500	97400	53
442	20240913	122200	3507835900	97500	97500	97500	97400	20
443	20240913	122100	3505886600	97500	97500	97500	97400	26
444	20240913	122000	3503352900	97400	97400	97400	97400	48
445	20240913	121900	3498677700	97400	97400	97500	97400	43
446	20240913	121800	3494489400	97400	97400	97400	97400	0
447	20240913	121700	3494489400	97400	97500	97500	97400	18
448	20240913	121600	3492736000	97500	97400	97500	97400	409
449	20240913	121500	3452899200	97500	97600	97600	97400	804
450	20240913	121400	3374510000	97600	97600	97600	97600	167
451	20240913	121300	3358210800	97600	97600	97700	97600	62
452	20240913	121200	3352159500	97600	97700	97700	97600	37
453	20240913	121100	3348545800	97700	97700	97700	97700	2
454	20240913	121000	3348350400	97600	97600	97700	97600	43
455	20240913	120900	3344153500	97600	97700	97700	97600	24
456	20240913	120800	3341811000	97600	97600	97600	97600	3
457	20240913	120700	3341518200	97600	97700	97700	97600	473
458	20240913	120600	3295347400	97700	97700	97700	97700	45
459	20240913	120500	3290950900	97700	97800	97800	97700	23
460	20240913	120400	3288703700	97600	97800	97800	97600	28
461	20240913	120300	3285967500	97800	97700	97800	97600	160
462	20240913	120200	3270326600	97600	97600	97600	97600	57
463	20240913	120100	3264763400	97700	97700	97700	97700	4
464	20240913	120000	3264372600	97600	97800	97800	97600	974
465	20240913	115900	3169155900	97800	97800	97800	97800	15
466	20240913	115800	3167688900	97900	97900	97900	97900	41
467	20240913	115700	3163675000	97900	97800	97900	97800	57
468	20240913	115600	3158100300	97900	97900	97900	97800	31
469	20240913	115500	3155067400	97800	97800	97800	97800	37
470	20240913	115400	3151448800	97900	97900	97900	97800	46
471	20240913	115300	3146947800	97800	97800	97800	97800	108
472	20240913	115200	3136385400	97900	97900	97900	97900	1
473	20240913	115100	3136287500	97800	97900	97900	97800	46
474	20240913	115000	3131788600	97900	97800	97900	97800	12
475	20240913	114900	3130614800	97800	97800	97800	97800	14
476	20240913	114800	3129245600	97800	97800	97900	97800	48
477	20240913	114700	3124551100	97900	97800	97900	97800	13
478	20240913	114600	3123279600	97900	97900	97900	97900	1
479	20240913	114500	3123181700	97800	97900	97900	97800	58
480	20240913	114400	3117508100	97900	97900	97900	97900	33
481	20240913	114300	3114277400	97900	97900	97900	97900	16
482	20240913	114200	3112711000	97900	97900	98000	97900	48
483	20240913	114100	3108011300	97900	97900	97900	97800	242
484	20240913	114000	3084321100	97900	97800	97900	97800	13
485	20240913	113900	3083049500	97800	97700	97800	97700	67
486	20240913	113800	3076499000	97800	97800	97800	97800	11
487	20240913	113700	3075423200	97700	97800	97800	97700	16
488	20240913	113600	3073859900	97800	97800	97800	97700	22
489	20240913	113500	3071709800	97700	97700	97700	97700	33
490	20240913	113400	3068485700	97700	97800	97800	97700	12
491	20240913	113300	3067313200	97800	97700	97900	97700	18
492	20240913	113200	3065553900	97700	97900	97900	97700	41
493	20240913	113100	3061544700	97800	97800	97800	97700	17
494	20240913	113000	3059883600	97800	97900	98000	97800	675
495	20240913	112900	2993831100	97900	98000	98000	97900	620
496	20240913	112800	2933077700	98000	98000	98000	98000	26
497	20240913	112700	2930529700	98000	98100	98100	98000	16
498	20240913	112600	2928961600	98000	98000	98000	98000	40
499	20240913	112500	2925041600	98000	98100	98100	98000	136
500	20240913	112400	2911702900	98200	98100	98200	98100	12
501	20240913	112300	2910525600	98100	98200	98200	98100	39
502	20240913	112200	2906699600	98200	98200	98200	98100	9
503	20240913	112100	2905816000	98100	98100	98200	98100	12
504	20240913	112000	2904638700	98100	98100	98200	98100	85
505	20240913	111900	2896300000	98100	98100	98100	98100	55
506	20240913	111800	2890904500	98000	98000	98000	98000	0
507	20240913	111700	2890904500	98000	98200	98200	98000	28
508	20240913	111600	2888159500	98200	98100	98200	98100	54
509	20240913	111500	2882861600	98100	98100	98100	98100	191
510	20240913	111400	2864124500	98000	98000	98000	98000	43
511	20240913	111300	2859910500	98100	98100	98100	98100	8
512	20240913	111200	2859125700	98100	98000	98100	98000	31
513	20240913	111100	2856087500	98100	98100	98100	98000	37
514	20240913	111000	2852461000	98100	98100	98100	98100	13
515	20240913	110900	2851185700	98100	98100	98100	98100	0
516	20240913	110800	2851185700	98100	98000	98100	98000	34
517	20240913	110700	2847852200	98100	98000	98100	98000	231
518	20240913	110600	2825192100	98100	98100	98100	98100	1
519	20240913	110500	2825094000	98000	98000	98000	98000	34
520	20240913	110400	2821762000	98100	98100	98100	98100	1
521	20240913	110300	2821663900	98100	98100	98100	98000	322
522	20240913	110200	2790078800	98100	98000	98100	98000	62
523	20240913	110100	2784002700	98000	98100	98100	98000	9
524	20240913	110000	2783120500	98100	98100	98100	98100	96
525	20240913	105900	2773702900	98100	98000	98100	98000	13
526	20240913	105800	2772428600	98000	98100	98100	98000	53
527	20240913	105700	2767234300	98100	98100	98100	98100	6
528	20240913	105600	2766645700	98100	98200	98200	98100	152
529	20240913	105500	2751734400	98100	98100	98100	98100	210
530	20240913	105400	2731133400	98100	98100	98100	98100	127
531	20240913	105300	2718674700	98000	98000	98000	98000	1131
532	20240913	105200	2607836700	98000	98000	98100	98000	46
533	20240913	105100	2603328600	98000	98100	98100	98000	107
534	20240913	105000	2592842500	98100	98100	98100	98100	37
535	20240913	104900	2589212800	98100	98200	98200	98000	46
536	20240913	104800	2584702500	98200	98100	98200	98100	7
537	20240913	104700	2584015700	98100	98100	98100	98100	8
538	20240913	104600	2583230900	98100	98000	98100	98000	133
539	20240913	104500	2570188300	98000	98000	98000	98000	11
540	20240913	104400	2569110300	98000	98000	98000	98000	88
541	20240913	104300	2560486300	98000	98000	98000	97900	107
542	20240913	104200	2550004100	98000	98000	98000	98000	2
543	20240913	104100	2549808100	98000	98000	98000	97900	26
544	20240913	104000	2547261400	97900	97800	97900	97800	232
545	20240913	103900	2524558600	97800	97900	97900	97800	13
546	20240913	103800	2523286800	97800	97800	97800	97800	79
547	20240913	103700	2515560600	97800	97800	97900	97800	21
548	20240913	103600	2513506700	97900	98000	98000	97900	62
549	20240913	103500	2507435700	98000	97900	98000	97900	811
550	20240913	103400	2427969300	97800	97700	97800	97700	133
551	20240913	103300	2414963900	97700	97700	97700	97700	45
552	20240913	103200	2410567400	97600	97600	97600	97600	179
553	20240913	103100	2393097000	97600	97800	97800	97600	51
554	20240913	103000	2388114300	97700	97800	97800	97700	18
555	20240913	102900	2386355500	97800	97700	97800	97700	67
556	20240913	102800	2379808900	97700	97900	97900	97700	36
557	20240913	102700	2376290000	97800	97800	97800	97700	201
558	20240913	102600	2356634100	97800	97800	97800	97700	35
559	20240913	102500	2353212100	97900	97700	97900	97700	262
560	20240913	102400	2327594400	97700	97600	97700	97600	51
561	20240913	102300	2322616700	97600	97700	97700	97600	21
562	20240913	102200	2320566400	97600	97600	97600	97500	79
563	20240913	102100	2312862500	97500	97600	97600	97500	34
564	20240913	102000	2309546200	97500	97700	97700	97500	98
565	20240913	101900	2299973700	97600	97700	97700	97600	574
566	20240913	101800	2243934400	97800	97800	97800	97700	20
567	20240913	101700	2241980100	97800	97800	97800	97700	127
568	20240913	101600	2229570200	97800	97700	97800	97600	267
569	20240913	101500	2203485000	97700	97800	97800	97700	55
570	20240913	101400	2198110200	97700	97800	97800	97700	39
571	20240913	101300	2194297000	97800	97700	97800	97700	56
572	20240913	101200	2188822300	97700	97800	97800	97700	49
573	20240913	101100	2184034700	97800	97800	97800	97700	33
574	20240913	101000	2180808300	97800	97800	97800	97700	134
575	20240913	100900	2167714200	97800	97800	97800	97700	69
576	20240913	100800	2160969100	97800	97800	97800	97700	245
577	20240913	100700	2137028100	97800	97800	97800	97700	112
578	20240913	100600	2126076400	97800	97800	97800	97700	355
579	20240913	100500	2091370500	97800	97800	97800	97700	45
580	20240913	100400	2086970500	97700	97800	97800	97700	16
581	20240913	100300	2085406500	97700	97800	97800	97700	129
582	20240913	100200	2072801500	97800	97800	97800	97800	373
583	20240913	100100	2036322100	97700	97800	97800	97700	274
584	20240913	100000	2009525900	97800	97900	97900	97800	31
585	20240913	095900	2006493000	97800	97900	97900	97800	162
586	20240913	095800	1990645500	97900	97900	97900	97900	57
587	20240913	095700	1985065200	97800	97900	97900	97800	33
588	20240913	095600	1981835600	97900	97900	97900	97900	94
589	20240913	095500	1972633000	97900	97900	97900	97800	81
590	20240913	095400	1964704100	97900	97800	97900	97800	50
591	20240913	095300	1959812800	97800	97800	97800	97700	66
592	20240913	095200	1953358900	97700	97800	97800	97700	107
593	20240913	095100	1942902500	97800	97800	97900	97700	257
594	20240913	095000	1917752800	97800	97600	97800	97600	59
595	20240913	094900	1911990100	97500	97600	97600	97500	208
596	20240913	094800	1891690200	97600	97500	97600	97500	22
597	20240913	094700	1889544000	97600	97500	97600	97500	31
598	20240913	094600	1886521400	97600	97600	97600	97500	88
599	20240913	094500	1877933000	97600	97700	97700	97600	57
600	20240913	094400	1872369300	97700	97800	97800	97700	21
601	20240913	094300	1870317200	97800	97800	97900	97800	22
602	20240913	094200	1868165100	97800	97500	97800	97500	281
603	20240913	094100	1840714700	97400	97500	97600	97400	741
604	20240913	094000	1768504100	97500	97700	97700	97500	126
605	20240913	093900	1756208500	97700	97700	97700	97600	80
606	20240913	093800	1748394000	97700	97800	97800	97700	19
607	20240913	093700	1746537600	97800	97800	97800	97800	10
608	20240913	093600	1745559600	97800	97800	97800	97800	77
609	20240913	093500	1738029000	97800	97800	97900	97800	80
610	20240913	093400	1730204900	97800	97800	97800	97800	48
611	20240913	093300	1725510500	97800	97800	97800	97800	30
612	20240913	093200	1722576500	97700	97900	97900	97600	93
613	20240913	093100	1713483400	97900	97600	97900	97600	70
614	20240913	093000	1706643600	97600	97600	97600	97500	191
615	20240913	092900	1688007100	97500	97500	97500	97500	95
616	20240913	092800	1678744600	97500	97400	97500	97300	388
617	20240913	092700	1640958100	97400	97400	97400	97300	262
618	20240913	092600	1615453200	97300	97400	97400	97300	97
619	20240913	092500	1606010300	97400	97300	97400	97300	142
620	20240913	092400	1592183400	97300	97400	97400	97300	76
621	20240913	092300	1584787900	97300	97300	97400	97300	40
622	20240913	092200	1580894100	97300	97400	97400	97300	111
623	20240913	092100	1570091200	97300	97300	97400	97300	26
624	20240913	092000	1567561200	97300	97400	97400	97300	29
625	20240913	091900	1564737700	97400	97400	97400	97300	167
626	20240913	091800	1548487300	97400	97500	97500	97400	531
627	20240913	091700	1496759900	97500	97500	97500	97400	163
628	20240913	091600	1480868500	97600	97500	97600	97500	56
629	20240913	091500	1475403900	97400	97500	97700	97400	698
630	20240913	091400	1407317700	97500	97300	97500	97300	302
631	20240913	091300	1377928600	97200	97100	97300	97100	116
632	20240913	091200	1366654800	97100	97300	97300	97000	1414
633	20240913	091100	1229343700	97300	97000	97300	97000	684
634	20240913	091000	1162955300	97000	97700	97700	97000	3514
635	20240913	090900	821376300	97700	97900	97900	97600	1345
636	20240913	090800	689954300	97800	97900	97900	97800	144
637	20240913	090700	675862300	98200	98200	98200	97800	624
638	20240913	090600	614681400	98200	97800	98200	97800	316
639	20240913	090500	583701000	97800	97900	97900	97700	860
640	20240913	090400	499555700	97900	98200	98200	97900	1133
641	20240913	090300	388475200	98200	98500	98500	98100	780
642	20240913	090200	311861200	98500	99000	99000	98400	1074
643	20240913	090100	205853800	99000	99000	99200	98900	661
644	20240913	090000	140419200	99000	99500	99500	98900	1417