KissMeData/000120/min/candle-20240924.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240924	183000	3839082100	98300	98300	98300	98300	3012
3	20240924	182900	3839082100	98300	98300	98300	98300	0
4	20240924	182800	3839082100	98300	98300	98300	98300	0
5	20240924	182700	3839082100	98300	98300	98300	98300	0
6	20240924	182600	3839082100	98300	98300	98300	98300	0
7	20240924	182500	3839082100	98300	98300	98300	98300	0
8	20240924	182400	3839082100	98300	98300	98300	98300	0
9	20240924	182300	3839082100	98300	98300	98300	98300	0
10	20240924	182200	3839082100	98300	98300	98300	98300	0
11	20240924	182100	3839082100	98300	98300	98300	98300	0
12	20240924	182000	3839082100	98300	98300	98300	98300	0
13	20240924	181900	3839082100	98300	98300	98300	98300	0
14	20240924	181800	3839082100	98300	98300	98300	98300	0
15	20240924	181700	3839082100	98300	98300	98300	98300	0
16	20240924	181600	3839082100	98300	98300	98300	98300	0
17	20240924	181500	3839082100	98300	98300	98300	98300	0
18	20240924	181400	3839082100	98300	98300	98300	98300	0
19	20240924	181300	3839082100	98300	98300	98300	98300	0
20	20240924	181200	3839082100	98300	98300	98300	98300	0
21	20240924	181100	3839082100	98300	98300	98300	98300	0
22	20240924	181000	3839082100	98300	98300	98300	98300	0
23	20240924	180900	3839082100	98300	98300	98300	98300	0
24	20240924	180800	3839082100	98300	98300	98300	98300	0
25	20240924	180700	3839082100	98300	98300	98300	98300	0
26	20240924	180600	3839082100	98300	98300	98300	98300	0
27	20240924	180500	3839082100	98300	98300	98300	98300	0
28	20240924	180400	3839082100	98300	98300	98300	98300	0
29	20240924	180300	3839082100	98300	98300	98300	98300	0
30	20240924	180200	3839082100	98300	98300	98300	98300	0
31	20240924	180100	3839082100	98300	98300	98300	98300	0
32	20240924	180000	3839082100	98300	98300	98300	98300	3012
33	20240924	175900	3839082100	98300	98300	98300	98300	0
34	20240924	175800	3839082100	98300	98300	98300	98300	0
35	20240924	175700	3839082100	98300	98300	98300	98300	0
36	20240924	175600	3839082100	98300	98300	98300	98300	0
37	20240924	175500	3839082100	98300	98300	98300	98300	0
38	20240924	175400	3839082100	98300	98300	98300	98300	0
39	20240924	175300	3839082100	98300	98300	98300	98300	0
40	20240924	175200	3839082100	98300	98300	98300	98300	0
41	20240924	175100	3839082100	98300	98300	98300	98300	0
42	20240924	175000	3839082100	98300	98300	98300	98300	0
43	20240924	174900	3839082100	98300	98300	98300	98300	0
44	20240924	174800	3839082100	98300	98300	98300	98300	0
45	20240924	174700	3839082100	98300	98300	98300	98300	0
46	20240924	174600	3839082100	98300	98300	98300	98300	0
47	20240924	174500	3839082100	98300	98300	98300	98300	0
48	20240924	174400	3839082100	98300	98300	98300	98300	0
49	20240924	174300	3839082100	98300	98300	98300	98300	0
50	20240924	174200	3839082100	98300	98300	98300	98300	0
51	20240924	174100	3839082100	98300	98300	98300	98300	0
52	20240924	174000	3839082100	98300	98300	98300	98300	0
53	20240924	173900	3839082100	98300	98300	98300	98300	0
54	20240924	173800	3839082100	98300	98300	98300	98300	0
55	20240924	173700	3839082100	98300	98300	98300	98300	0
56	20240924	173600	3839082100	98300	98300	98300	98300	0
57	20240924	173500	3839082100	98300	98300	98300	98300	0
58	20240924	173400	3839082100	98300	98300	98300	98300	0
59	20240924	173300	3839082100	98300	98300	98300	98300	0
60	20240924	173200	3839082100	98300	98300	98300	98300	0
61	20240924	173100	3839082100	98300	98300	98300	98300	0
62	20240924	173000	3839082100	98300	98300	98300	98300	3012
63	20240924	172900	3839082100	98300	98300	98300	98300	0
64	20240924	172800	3839082100	98300	98300	98300	98300	0
65	20240924	172700	3839082100	98300	98300	98300	98300	0
66	20240924	172600	3839082100	98300	98300	98300	98300	0
67	20240924	172500	3839082100	98300	98300	98300	98300	0
68	20240924	172400	3839082100	98300	98300	98300	98300	0
69	20240924	172300	3839082100	98300	98300	98300	98300	0
70	20240924	172200	3839082100	98300	98300	98300	98300	0
71	20240924	172100	3839082100	98300	98300	98300	98300	0
72	20240924	172000	3839082100	98300	98300	98300	98300	0
73	20240924	171900	3839082100	98300	98300	98300	98300	0
74	20240924	171800	3839082100	98300	98300	98300	98300	0
75	20240924	171700	3839082100	98300	98300	98300	98300	0
76	20240924	171600	3839082100	98300	98300	98300	98300	0
77	20240924	171500	3839082100	98300	98300	98300	98300	0
78	20240924	171400	3839082100	98300	98300	98300	98300	0
79	20240924	171300	3839082100	98300	98300	98300	98300	0
80	20240924	171200	3839082100	98300	98300	98300	98300	0
81	20240924	171100	3839082100	98300	98300	98300	98300	0
82	20240924	171000	3839082100	98300	98300	98300	98300	0
83	20240924	170900	3839082100	98300	98300	98300	98300	0
84	20240924	170800	3839082100	98300	98300	98300	98300	0
85	20240924	170700	3839082100	98300	98300	98300	98300	0
86	20240924	170600	3839082100	98300	98300	98300	98300	0
87	20240924	170500	3839082100	98300	98300	98300	98300	0
88	20240924	170400	3839082100	98300	98300	98300	98300	0
89	20240924	170300	3839082100	98300	98300	98300	98300	0
90	20240924	170200	3839082100	98300	98300	98300	98300	0
91	20240924	170100	3839082100	98300	98300	98300	98300	0
92	20240924	170000	3839082100	98300	98300	98300	98300	3012
93	20240924	165900	3839082100	98300	98300	98300	98300	0
94	20240924	165800	3839082100	98300	98300	98300	98300	0
95	20240924	165700	3839082100	98300	98300	98300	98300	0
96	20240924	165600	3839082100	98300	98300	98300	98300	0
97	20240924	165500	3839082100	98300	98300	98300	98300	0
98	20240924	165400	3839082100	98300	98300	98300	98300	0
99	20240924	165300	3839082100	98300	98300	98300	98300	0
100	20240924	165200	3839082100	98300	98300	98300	98300	0
101	20240924	165100	3839082100	98300	98300	98300	98300	0
102	20240924	165000	3839082100	98300	98300	98300	98300	0
103	20240924	164900	3839082100	98300	98300	98300	98300	0
104	20240924	164800	3839082100	98300	98300	98300	98300	0
105	20240924	164700	3839082100	98300	98300	98300	98300	0
106	20240924	164600	3839082100	98300	98300	98300	98300	0
107	20240924	164500	3839082100	98300	98300	98300	98300	0
108	20240924	164400	3839082100	98300	98300	98300	98300	0
109	20240924	164300	3839082100	98300	98300	98300	98300	0
110	20240924	164200	3839082100	98300	98300	98300	98300	0
111	20240924	164100	3839082100	98300	98300	98300	98300	0
112	20240924	164000	3839082100	98300	98300	98300	98300	0
113	20240924	163900	3839082100	98300	98300	98300	98300	0
114	20240924	163800	3839082100	98300	98300	98300	98300	0
115	20240924	163700	3839082100	98300	98300	98300	98300	0
116	20240924	163600	3839082100	98300	98300	98300	98300	0
117	20240924	163500	3839082100	98300	98300	98300	98300	0
118	20240924	163400	3839082100	98300	98300	98300	98300	0
119	20240924	163300	3839082100	98300	98300	98300	98300	0
120	20240924	163200	3839082100	98300	98300	98300	98300	0
121	20240924	163100	3839082100	98300	98300	98300	98300	0
122	20240924	163000	3839082100	98300	98300	98300	98300	3012
123	20240924	162900	3839082100	98300	98300	98300	98300	0
124	20240924	162800	3839082100	98300	98300	98300	98300	0
125	20240924	162700	3839082100	98300	98300	98300	98300	0
126	20240924	162600	3839082100	98300	98300	98300	98300	0
127	20240924	162500	3839082100	98300	98300	98300	98300	0
128	20240924	162400	3839082100	98300	98300	98300	98300	0
129	20240924	162300	3839082100	98300	98300	98300	98300	0
130	20240924	162200	3839082100	98300	98300	98300	98300	0
131	20240924	162100	3839082100	98300	98300	98300	98300	0
132	20240924	162000	3839082100	98300	98300	98300	98300	0
133	20240924	161900	3839082100	98300	98300	98300	98300	0
134	20240924	161800	3839082100	98300	98300	98300	98300	0
135	20240924	161700	3839082100	98300	98300	98300	98300	0
136	20240924	161600	3839082100	98300	98300	98300	98300	0
137	20240924	161500	3839082100	98300	98300	98300	98300	0
138	20240924	161400	3839082100	98300	98300	98300	98300	0
139	20240924	161300	3839082100	98300	98300	98300	98300	0
140	20240924	161200	3839082100	98300	98300	98300	98300	0
141	20240924	161100	3839082100	98300	98300	98300	98300	0
142	20240924	161000	3839082100	98300	98300	98300	98300	0
143	20240924	160900	3839082100	98300	98300	98300	98300	0
144	20240924	160800	3839082100	98300	98300	98300	98300	0
145	20240924	160700	3839082100	98300	98300	98300	98300	0
146	20240924	160600	3839082100	98300	98300	98300	98300	0
147	20240924	160500	3839082100	98300	98300	98300	98300	0
148	20240924	160400	3839082100	98300	98300	98300	98300	0
149	20240924	160300	3839082100	98300	98300	98300	98300	0
150	20240924	160200	3839082100	98300	98300	98300	98300	0
151	20240924	160100	3839082100	98300	98300	98300	98300	0
152	20240924	160000	3839082100	98300	98300	98300	98300	3012
153	20240924	155900	3839082100	98300	98300	98300	98300	0
154	20240924	155800	3839082100	98300	98300	98300	98300	0
155	20240924	155700	3839082100	98300	98300	98300	98300	0
156	20240924	155600	3839082100	98300	98300	98300	98300	0
157	20240924	155500	3839082100	98300	98300	98300	98300	0
158	20240924	155400	3839082100	98300	98300	98300	98300	0
159	20240924	155300	3839082100	98300	98300	98300	98300	0
160	20240924	155200	3839082100	98300	98300	98300	98300	0
161	20240924	155100	3839082100	98300	98300	98300	98300	0
162	20240924	155000	3839082100	98300	98300	98300	98300	0
163	20240924	154900	3839082100	98300	98300	98300	98300	0
164	20240924	154800	3839082100	98300	98300	98300	98300	0
165	20240924	154700	3839082100	98300	98300	98300	98300	0
166	20240924	154600	3839082100	98300	98300	98300	98300	0
167	20240924	154500	3839082100	98300	98300	98300	98300	0
168	20240924	154400	3839082100	98300	98300	98300	98300	0
169	20240924	154300	3839082100	98300	98300	98300	98300	0
170	20240924	154200	3839082100	98300	98300	98300	98300	0
171	20240924	154100	3839082100	98300	98300	98300	98300	0
172	20240924	154000	3839082100	98300	98300	98300	98300	0
173	20240924	153900	3839082100	98300	98300	98300	98300	0
174	20240924	153800	3839082100	98300	98300	98300	98300	0
175	20240924	153700	3839082100	98300	98300	98300	98300	0
176	20240924	153600	3839082100	98300	98300	98300	98300	0
177	20240924	153500	3839082100	98300	98300	98300	98300	0
178	20240924	153400	3839082100	98300	98300	98300	98300	0
179	20240924	153300	3839082100	98300	98300	98300	98300	0
180	20240924	153200	3839082100	98300	98300	98300	98300	0
181	20240924	153100	3839082100	98300	98300	98300	98300	0
182	20240924	153000	3839082100	98300	98300	98300	98300	6024
183	20240924	152900	3543002500	98300	98300	98300	98300	0
184	20240924	152800	3543002500	98300	98300	98300	98300	0
185	20240924	152700	3543002500	98300	98300	98300	98300	0
186	20240924	152600	3543002500	98300	98300	98300	98300	0
187	20240924	152500	3543002500	98300	98300	98300	98300	0
188	20240924	152400	3543002500	98300	98300	98300	98300	0
189	20240924	152300	3543002500	98300	98300	98300	98300	0
190	20240924	152200	3543002500	98300	98300	98300	98300	0
191	20240924	152100	3543002500	98300	98300	98300	98300	0
192	20240924	152000	3543002500	98300	98300	98300	98300	0
193	20240924	151900	3543002500	98300	98300	98400	98200	247
194	20240924	151800	3518724400	98300	98400	98400	98300	150
195	20240924	151700	3503973200	98300	98300	98400	98300	301
196	20240924	151600	3474381500	98300	98400	98400	98300	58
197	20240924	151500	3468679200	98300	98400	98400	98300	61
198	20240924	151400	3462681000	98400	98200	98400	98200	653
199	20240924	151300	3398534600	98100	98200	98200	98100	144
200	20240924	151200	3384400200	98200	98100	98200	98100	102
201	20240924	151100	3374388300	98100	98200	98200	98100	102
202	20240924	151000	3364372100	98300	98200	98300	98200	23
203	20240924	150900	3362113300	98300	98200	98300	98100	96
204	20240924	150800	3352686100	98300	98100	98300	98100	349
205	20240924	150700	3318416100	98100	98200	98200	98100	5
206	20240924	150600	3317925400	98200	98200	98200	98100	164
207	20240924	150500	3301821700	98100	98100	98200	98100	56
208	20240924	150400	3296328000	98200	98200	98200	98100	8
209	20240924	150300	3295543000	98100	98200	98200	98100	32
210	20240924	150200	3292402000	98100	98200	98200	98100	244
211	20240924	150100	3268463100	98200	98200	98300	98200	87
212	20240924	150000	3259919500	98200	98100	98300	98100	128
213	20240924	145900	3247351200	98100	98100	98200	98000	42
214	20240924	145800	3243229000	98100	98100	98200	98000	58
215	20240924	145700	3237540100	98100	98100	98100	98100	19
216	20240924	145600	3235676200	98100	98100	98200	98100	158
217	20240924	145500	3220175400	98100	98300	98300	98100	176
218	20240924	145400	3202895300	98200	98200	98300	98200	72
219	20240924	145300	3195823900	98200	98200	98300	98200	50
220	20240924	145200	3190912800	98300	98200	98300	98200	48
221	20240924	145100	3186196800	98200	98200	98200	98200	38
222	20240924	145000	3182465200	98200	98200	98200	98200	29
223	20240924	144900	3179617400	98200	98200	98300	98000	253
224	20240924	144800	3154769700	98100	98100	98200	98100	145
225	20240924	144700	3140543100	98100	98100	98200	98100	40
226	20240924	144600	3136618100	98100	98100	98100	98100	12
227	20240924	144500	3135440900	98000	98300	98300	98000	83
228	20240924	144400	3127294000	98200	98200	98200	98200	29
229	20240924	144300	3124446200	98300	98200	98300	98200	261
230	20240924	144200	3098815000	98200	98100	98500	98000	343
231	20240924	144100	3065114200	98200	98100	98200	98100	38
232	20240924	144000	3061385600	98100	98100	98100	98100	86
233	20240924	143900	3052949000	98000	98100	98100	98000	18
234	20240924	143800	3051184900	98000	98100	98100	98000	46
235	20240924	143700	3046673600	98000	98100	98100	98000	57
236	20240924	143600	3041083100	98200	98200	98200	98200	56
237	20240924	143500	3035583900	98200	98300	98300	98200	16
238	20240924	143400	3034012600	98200	98300	98300	98200	117
239	20240924	143300	3022513500	98300	98100	98300	98100	106
240	20240924	143200	3012111000	98100	98100	98100	98100	91
241	20240924	143100	3003183900	98100	98200	98200	98100	35
242	20240924	143000	2999748300	98100	98100	98100	98100	89
243	20240924	142900	2991017400	98100	98200	98200	98100	136
244	20240924	142800	2977675100	98200	98200	98200	98200	14
245	20240924	142700	2976300300	98200	98200	98200	98100	74
246	20240924	142600	2969034900	98100	98200	98200	98100	330
247	20240924	142500	2936632200	98200	98200	98300	98200	21
248	20240924	142400	2934569500	98200	98400	98400	98200	59
249	20240924	142300	2928770200	98200	98300	98300	98200	108
250	20240924	142200	2918154500	98300	98400	98400	98300	48
251	20240924	142100	2913436000	98400	98400	98400	98400	2
252	20240924	142000	2913239200	98300	98300	98300	98200	66
253	20240924	141900	2906753100	98300	98300	98300	98300	48
254	20240924	141800	2902034700	98300	98300	98300	98300	39
255	20240924	141700	2898201000	98300	98300	98300	98300	21
256	20240924	141600	2896136700	98300	98300	98300	98300	10
257	20240924	141500	2895153700	98300	98300	98400	98300	39
258	20240924	141400	2891319800	98300	98300	98300	98300	6
259	20240924	141300	2890730000	98300	98300	98400	98300	66
260	20240924	141200	2884238900	98300	98400	98400	98300	4
261	20240924	141100	2883845400	98300	98300	98300	98300	13
262	20240924	141000	2882567500	98300	98400	98400	98300	195
263	20240924	140900	2863380900	98300	98300	98300	98300	20
264	20240924	140800	2861414900	98200	98300	98300	98200	83
265	20240924	140700	2853256800	98200	98300	98300	98100	81
266	20240924	140600	2845298400	98200	98200	98300	98200	102
267	20240924	140500	2835279900	98300	98300	98300	98300	10
268	20240924	140400	2834296900	98100	98300	98300	98100	93
269	20240924	140300	2825160100	98200	98300	98300	98200	98
270	20240924	140200	2815533800	98200	98200	98200	98100	104
271	20240924	140100	2805321700	98200	98400	98400	98200	23
272	20240924	140000	2803062600	98400	98300	98400	98300	40
273	20240924	135900	2799129000	98100	98400	98400	98100	326
274	20240924	135800	2767110800	98300	98100	98300	98100	283
275	20240924	135700	2739325900	98000	98100	98200	98000	53
276	20240924	135600	2734128000	98100	98300	98300	98100	149
277	20240924	135500	2719495900	98200	98200	98300	98200	25
278	20240924	135400	2717039900	98200	98200	98200	98200	37
279	20240924	135300	2713406500	98200	98200	98200	98200	28
280	20240924	135200	2710656900	98200	98200	98300	98200	23
281	20240924	135100	2708398000	98000	98100	98200	98000	99
282	20240924	135000	2698682600	98000	98000	98100	98000	37
283	20240924	134900	2695055600	98000	98000	98000	97900	36
284	20240924	134800	2691528000	98100	98000	98100	98000	34
285	20240924	134700	2688193900	98000	98000	98000	98000	50
286	20240924	134600	2683293900	97900	97900	98000	97900	26
287	20240924	134500	2680746800	97900	98000	98000	97900	29
288	20240924	134400	2677905400	97900	97900	97900	97900	13
289	20240924	134300	2676632700	98000	98000	98000	97900	72
290	20240924	134200	2669577300	98000	98100	98100	98000	32
291	20240924	134100	2666439600	98000	98000	98000	97900	99
292	20240924	134000	2656738400	97900	97900	98000	97900	16
293	20240924	133900	2655171800	97900	98000	98000	97700	836
294	20240924	133800	2573439800	98000	98000	98000	98000	28
295	20240924	133700	2570695800	98000	97700	98000	97700	170
296	20240924	133600	2554055600	97700	97800	97800	97700	9
297	20240924	133500	2553176000	97800	97800	97900	97800	45
298	20240924	133400	2548774300	97900	97800	97900	97800	39
299	20240924	133300	2544958300	97800	97800	97900	97800	122
300	20240924	133200	2533026400	97800	97800	97800	97800	13
301	20240924	133100	2531755000	97800	97900	97900	97800	40
302	20240924	133000	2527839600	97800	97900	97900	97800	30
303	20240924	132900	2524903000	98000	97800	98000	97700	248
304	20240924	132800	2500649800	97900	97900	97900	97900	12
305	20240924	132700	2499475000	97900	97900	97900	97800	65
306	20240924	132600	2493112800	97900	97900	97900	97900	17
307	20240924	132500	2491448500	97900	97900	98000	97800	85
308	20240924	132400	2483127400	97900	97900	97900	97900	67
309	20240924	132300	2476568100	98000	97800	98000	97800	58
310	20240924	132200	2470889500	97800	97800	97800	97800	29
311	20240924	132100	2468053300	97800	97800	97800	97800	32
312	20240924	132000	2464923700	97900	97800	97900	97800	57
313	20240924	131900	2459345800	97900	97900	97900	97900	18
314	20240924	131800	2457583600	97900	97900	97900	97900	6
315	20240924	131700	2456996200	97800	97900	97900	97800	47
316	20240924	131600	2452397000	97900	97900	97900	97800	42
317	20240924	131500	2448286400	97900	97900	97900	97800	18
318	20240924	131400	2446525200	97900	97900	97900	97900	36
319	20240924	131300	2443000800	97800	97900	97900	97800	71
320	20240924	131200	2436055000	97800	97800	97900	97800	42
321	20240924	131100	2431945400	97900	97800	97900	97800	20
322	20240924	131000	2429988100	97800	97900	97900	97800	45
323	20240924	130900	2425584400	97900	97800	97900	97800	48
324	20240924	130800	2420886500	97900	97800	97900	97800	20
325	20240924	130700	2418930400	97800	97800	97900	97800	33
326	20240924	130600	2415702800	97700	97800	97800	97700	89
327	20240924	130500	2406998900	97800	97800	97900	97800	109
328	20240924	130400	2396338300	97800	97800	97800	97800	213
329	20240924	130300	2375506900	97900	98000	98000	97900	147
330	20240924	130200	2361113700	98000	97900	98000	97900	23
331	20240924	130100	2358861000	97900	98000	98000	97900	14
332	20240924	130000	2357490300	97900	97900	98000	97900	88
333	20240924	125900	2348874900	98000	98000	98000	98000	47
334	20240924	125800	2344268900	98000	97900	98000	97900	22
335	20240924	125700	2342115000	98000	98000	98000	98000	45
336	20240924	125600	2337705000	98000	98000	98000	98000	58
337	20240924	125500	2332021000	98000	97900	98000	97900	110
338	20240924	125400	2321241900	97900	97900	98000	97900	46
339	20240924	125300	2316737800	97900	97900	98000	97900	37
340	20240924	125200	2313114000	98000	98000	98000	97900	68
341	20240924	125100	2306453700	98000	97900	98000	97900	32
342	20240924	125000	2303319600	98000	97900	98000	97900	35
343	20240924	124900	2299892400	98000	98000	98000	97900	215
344	20240924	124800	2278823900	97900	97900	97900	97900	25
345	20240924	124700	2276376400	97900	97900	97900	97900	19
346	20240924	124600	2274516300	97900	98000	98000	97900	56
347	20240924	124500	2269032500	97900	97900	98000	97900	41
348	20240924	124400	2265016800	97800	97800	97900	97800	23
349	20240924	124300	2262766400	97900	97900	98000	97900	60
350	20240924	124200	2256890800	97900	98000	98000	97900	56
351	20240924	124100	2251406400	97900	97900	98000	97900	62
352	20240924	124000	2245332600	97900	97900	98000	97900	16
353	20240924	123900	2243766100	97900	97900	97900	97900	19
354	20240924	123800	2241906000	97900	97900	98000	97900	40
355	20240924	123700	2237987300	98000	98000	98000	98000	0
356	20240924	123600	2237987300	98000	97800	98100	97800	273
357	20240924	123500	2211265600	97800	97800	97900	97800	42
358	20240924	123400	2207157400	97800	98100	98100	97800	944
359	20240924	123300	2114744600	98200	98000	98200	98000	117
360	20240924	123200	2103277100	98000	98000	98200	98000	508
361	20240924	123100	2053492100	98000	98100	98200	98000	83
362	20240924	123000	2045351600	98000	98000	98000	98000	0
363	20240924	122900	2045351600	98000	98100	98100	98000	11
364	20240924	122800	2044273100	98100	98000	98100	98000	164
365	20240924	122700	2028197700	98100	98000	98200	98000	150
366	20240924	122600	2013480100	98000	98100	98100	98000	14
367	20240924	122500	2012107500	98200	98100	98200	98100	291
368	20240924	122400	1983559700	98100	98200	98200	98100	27
369	20240924	122300	1980909100	98200	98200	98200	98200	13
370	20240924	122200	1979632500	98200	98200	98200	98100	67
371	20240924	122100	1973054400	98100	98300	98300	98100	375
372	20240924	122000	1936208000	98400	98300	98400	98300	87
373	20240924	121900	1927648500	98300	98400	98400	98300	20
374	20240924	121800	1925682200	98300	98300	98300	98300	0
375	20240924	121700	1925682200	98300	98500	98500	98300	78
376	20240924	121600	1918005800	98500	98500	98500	98500	124
377	20240924	121500	1905791800	98500	98600	98600	98500	5
378	20240924	121400	1905299000	98600	98600	98600	98600	0
379	20240924	121300	1905299000	98600	98600	98600	98600	19
380	20240924	121200	1903425600	98500	98600	98600	98500	81
381	20240924	121100	1895441300	98700	98600	98700	98600	57
382	20240924	121000	1889820500	98500	98500	98600	98500	27
383	20240924	120900	1887160800	98400	98500	98500	98400	11
384	20240924	120800	1886077400	98600	98500	98600	98500	62
385	20240924	120700	1879970100	98600	98500	98600	98500	2
386	20240924	120600	1879773000	98500	98500	98500	98500	23
387	20240924	120500	1877507500	98400	98300	98400	98300	43
388	20240924	120400	1873278300	98300	98300	98300	98300	1
389	20240924	120300	1873180000	98400	98500	98500	98400	77
390	20240924	120200	1865601400	98600	98600	98600	98600	22
391	20240924	120100	1863432200	98600	98500	98600	98400	248
392	20240924	120000	1839022900	98600	98600	98600	98500	47
393	20240924	115900	1834390100	98600	98600	98600	98600	18
394	20240924	115800	1832615300	98500	98500	98500	98500	14
395	20240924	115700	1831236300	98600	98500	98600	98500	31
396	20240924	115600	1828181200	98500	98500	98600	98500	26
397	20240924	115500	1825619200	98500	98400	98500	98400	16
398	20240924	115400	1824043700	98400	98400	98400	98400	0
399	20240924	115300	1824043700	98400	98400	98400	98400	35
400	20240924	115200	1820599700	98500	98500	98500	98400	42
401	20240924	115100	1816462800	98400	98400	98400	98400	60
402	20240924	115000	1810558800	98400	98400	98400	98400	39
403	20240924	114900	1806721200	98400	98500	98500	98400	32
404	20240924	114800	1803570600	98400	98400	98400	98400	69
405	20240924	114700	1796781000	98300	98300	98300	98300	20
406	20240924	114600	1794815000	98300	98400	98400	98300	26
407	20240924	114500	1792259000	98500	98400	98500	98300	58
408	20240924	114400	1786551500	98400	98400	98400	98400	0
409	20240924	114300	1786551500	98400	98400	98400	98400	20
410	20240924	114200	1784583500	98500	98500	98500	98400	51
411	20240924	114100	1779561300	98400	98500	98500	98400	19
412	20240924	114000	1777690800	98600	98400	98600	98400	21
413	20240924	113900	1775623700	98400	98400	98500	98400	28
414	20240924	113800	1772867300	98400	98500	98500	98400	29
415	20240924	113700	1770011800	98500	98500	98500	98500	13
416	20240924	113600	1768731300	98500	98600	98600	98200	598
417	20240924	113500	1709884600	98600	98700	98700	98600	24
418	20240924	113400	1707515900	98600	98700	98700	98600	75
419	20240924	113300	1700114800	98600	98700	98700	98600	15
420	20240924	113200	1698635600	98800	98700	98800	98700	52
421	20240924	113100	1693503000	98700	98600	98800	98600	76
422	20240924	113000	1686002400	98700	98600	98700	98600	26
423	20240924	112900	1683437500	98600	98600	98600	98600	12
424	20240924	112800	1682254300	98700	98700	98700	98700	25
425	20240924	112700	1679786800	98600	98700	98700	98600	45
426	20240924	112600	1675347600	98700	98700	98700	98600	22
427	20240924	112500	1673178000	98600	98600	98600	98600	0
428	20240924	112400	1673178000	98600	98500	98600	98500	23
429	20240924	112300	1670911400	98600	98600	98600	98600	0
430	20240924	112200	1670911400	98600	98600	98600	98600	26
431	20240924	112100	1668347800	98600	98600	98600	98600	59
432	20240924	112000	1662530400	98500	98500	98500	98500	0
433	20240924	111900	1662530400	98500	98600	98600	98500	38
434	20240924	111800	1658786400	98500	98600	98600	98500	23
435	20240924	111700	1656520100	98600	98600	98600	98500	38
436	20240924	111600	1652773700	98500	98500	98600	98500	20
437	20240924	111500	1650803000	98600	98600	98600	98600	19
438	20240924	111400	1648929600	98600	98600	98600	98500	70
439	20240924	111300	1642030600	98600	98600	98600	98600	118
440	20240924	111200	1630395800	98500	98500	98600	98500	22
441	20240924	111100	1628228600	98500	98500	98500	98500	0
442	20240924	111000	1628228600	98500	98600	98600	98500	35
443	20240924	110900	1624778900	98500	98500	98600	98500	141
444	20240924	110800	1610886800	98500	98600	98600	98500	26
445	20240924	110700	1608324500	98600	98500	98600	98500	29
446	20240924	110600	1605466900	98600	98600	98600	98600	40
447	20240924	110500	1601522900	98500	98500	98500	98500	17
448	20240924	110400	1599848400	98500	98600	98600	98500	64
449	20240924	110300	1593541700	98600	98500	98600	98500	37
450	20240924	110200	1589895000	98500	98500	98500	98500	6
451	20240924	110100	1589304000	98600	98400	98600	98400	177
452	20240924	110000	1571868700	98400	98500	98500	98400	47
453	20240924	105900	1567239900	98500	98600	98600	98500	37
454	20240924	105800	1563594400	98600	98400	98600	98400	15
455	20240924	105700	1562117400	98500	98500	98600	98500	31
456	20240924	105600	1559063700	98400	98400	98400	98400	0
457	20240924	105500	1559063700	98400	98500	98600	98400	26
458	20240924	105400	1556502600	98500	98500	98500	98500	2
459	20240924	105300	1556305600	98400	98400	98400	98400	13
460	20240924	105200	1555026400	98600	98300	98600	98300	330
461	20240924	105100	1522547200	98300	98200	98300	98200	112
462	20240924	105000	1511545700	98100	98200	98200	98100	12
463	20240924	104900	1510368300	98200	98300	98300	98200	92
464	20240924	104800	1501331100	98300	98400	98500	98200	127
465	20240924	104700	1488844300	98400	98500	98500	98400	15
466	20240924	104600	1487367000	98500	98300	98500	98300	21
467	20240924	104500	1485301600	98400	98400	98400	98300	41
468	20240924	104400	1481268300	98400	98400	98400	98300	7
469	20240924	104300	1480579600	98400	98300	98400	98300	15
470	20240924	104200	1479105000	98300	98300	98300	98300	30
471	20240924	104100	1476156000	98200	98200	98200	98200	8
472	20240924	104000	1475370400	98200	98300	98300	98200	15
473	20240924	103900	1473897300	98200	98300	98300	98200	11
474	20240924	103800	1472816500	98200	98300	98300	98200	185
475	20240924	103700	1454646000	98200	98200	98200	98200	2
476	20240924	103600	1454449600	98100	98300	98300	98100	30
477	20240924	103500	1451503800	98200	98200	98200	98200	10
478	20240924	103400	1450521800	98200	98100	98200	98100	15
479	20240924	103300	1449050000	98000	98500	98600	98000	1344
480	20240924	103200	1316881000	98500	98600	98600	98500	11
481	20240924	103100	1315797400	98600	98400	98600	98400	100
482	20240924	103000	1305949000	98500	98500	98500	98500	163
483	20240924	102900	1289893500	98600	98400	98600	98400	16
484	20240924	102800	1288316500	98500	98700	98700	98300	678
485	20240924	102700	1221527000	98700	98800	98800	98700	111
486	20240924	102600	1210560300	98900	98900	98900	98900	10
487	20240924	102500	1209571300	99000	98900	99000	98900	12
488	20240924	102400	1208384300	98900	98900	98900	98900	29
489	20240924	102300	1205516200	99000	98900	99000	98900	397
490	20240924	102200	1166237000	98900	98800	98900	98800	3
491	20240924	102100	1165940500	98800	98900	99000	98800	229
492	20240924	102000	1143294600	99000	98900	99000	98900	5
493	20240924	101900	1142799800	99000	98900	99000	98800	61
494	20240924	101800	1136767300	98900	98900	98900	98900	30
495	20240924	101700	1133800300	98900	98900	98900	98800	121
496	20240924	101600	1121835100	98800	98700	98900	98700	173
497	20240924	101500	1104740700	98700	98700	98800	98700	57
498	20240924	101400	1099114200	98700	98700	98700	98600	40
499	20240924	101300	1095167000	98700	98800	98800	98700	102
500	20240924	101200	1085097400	98800	98700	98800	98700	64
501	20240924	101100	1078779600	98800	98700	98800	98700	97
502	20240924	101000	1069205400	98700	98600	98700	98600	56
503	20240924	100900	1063678500	98700	98600	98700	98500	78
504	20240924	100800	1055989200	98700	98600	98700	98600	115
505	20240924	100700	1044649500	98700	98700	98700	98600	270
506	20240924	100600	1018013200	98800	98600	98800	98600	64
507	20240924	100500	1011696900	98600	98600	98600	98600	20
508	20240924	100400	1009724900	98600	98700	98700	98600	34
509	20240924	100300	1006371600	98700	98500	98700	98500	216
510	20240924	100200	985080200	98600	98600	98600	98500	64
511	20240924	100100	978771700	98600	98600	98600	98500	18
512	20240924	100000	976998200	98500	98500	98600	98400	81
513	20240924	095900	969018200	98500	98400	98500	98400	100
514	20240924	095800	959169300	98500	98400	98500	98400	33
515	20240924	095700	955921100	98400	98400	98500	98400	65
516	20240924	095600	949523300	98400	98300	98400	98300	35
517	20240924	095500	946079900	98300	98300	98400	98300	78
518	20240924	095400	938410200	98200	98000	98500	98000	577
519	20240924	095300	881620100	98200	98000	98200	97900	44
520	20240924	095200	877308000	98000	98000	98000	97900	135
521	20240924	095100	864083700	98000	98000	98000	97900	56
522	20240924	095000	858596700	97900	98000	98100	97900	116
523	20240924	094900	847227500	98000	98000	98100	98000	407
524	20240924	094800	807339200	98100	98300	98300	98100	456
525	20240924	094700	762579000	98300	98200	98400	98200	53
526	20240924	094600	757369500	98300	98300	98300	98300	39
527	20240924	094500	753535800	98400	98300	98500	98300	73
528	20240924	094400	746353700	98300	98300	98500	98300	45
529	20240924	094300	741924200	98600	98400	98600	98300	620
530	20240924	094200	680933200	98400	98500	98600	98400	154
531	20240924	094100	665767900	98500	98500	98500	98400	75
532	20240924	094000	658381400	98400	98500	98500	98400	164
533	20240924	093900	642233900	98500	98400	98500	98400	56
534	20240924	093800	636719400	98400	98300	98500	98300	148
535	20240924	093700	622154000	98400	98400	98400	98300	44
536	20240924	093600	617825500	98300	98300	98400	98300	66
537	20240924	093500	611332800	98400	98200	98400	98200	64
538	20240924	093400	605043100	98300	98300	98300	98200	50
539	20240924	093300	600130300	98300	98300	98400	98300	193
540	20240924	093200	581157500	98400	98400	98400	98300	108
541	20240924	093100	570536100	98500	98300	98500	98300	68
542	20240924	093000	563849200	98400	98500	98500	98400	708
543	20240924	092900	494157500	98500	98500	98600	98500	296
544	20240924	092800	464997900	98500	98600	98700	98500	180
545	20240924	092700	447251700	98600	98600	98600	98500	218
546	20240924	092600	425762800	98600	98700	98700	98500	506
547	20240924	092500	375884500	98600	98700	98800	98600	82
548	20240924	092400	367791900	98800	98800	99200	98700	60
549	20240924	092300	361863500	98800	99000	99200	98800	202
550	20240924	092200	341866900	98900	99300	99300	98900	121
551	20240924	092100	329876900	99300	99300	99300	99200	96
552	20240924	092000	320346100	99300	99200	99300	99200	50
553	20240924	091900	315383200	99200	99200	99300	99200	92
554	20240924	091800	306253000	99200	99100	99300	99100	214
555	20240924	091700	285009200	99100	99000	99100	99000	86
556	20240924	091600	276489300	99200	99000	99200	99000	106
557	20240924	091500	265978800	99000	99200	99200	99000	150
558	20240924	091400	251107100	98800	99200	99200	98800	146
559	20240924	091300	236647700	99200	98800	99200	98800	119
560	20240924	091200	224883100	98800	98700	98800	98700	58
561	20240924	091100	219155700	98800	98700	98800	98700	47
562	20240924	091000	214513100	98700	98600	98700	98600	158
563	20240924	090900	198923300	98500	98500	98800	98400	93
564	20240924	090800	189750200	98700	98600	98700	98500	306
565	20240924	090700	159599500	98600	98600	98600	98500	359
566	20240924	090600	124203100	98600	98800	98800	98600	100
567	20240924	090500	114333400	98800	98700	98800	98700	51
568	20240924	090400	109298600	98600	99200	99200	98600	178
569	20240924	090300	91706500	98900	99300	99300	98900	124
570	20240924	090200	79414900	98900	98900	98900	98900	1
571	20240924	090100	79316000	99300	98900	99300	98900	421
572	20240924	090000	37662400	98900	98900	98900	98500	381