KissMeData/006650/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184700	1370100300	97000	97000	97000	97000	302
3	20240913	184600	1370100300	97000	97000	97000	97000	0
4	20240913	184500	1370100300	97000	97000	97000	97000	0
5	20240913	184400	1370100300	97000	97000	97000	97000	0
6	20240913	184300	1370100300	97000	97000	97000	97000	0
7	20240913	184200	1370100300	97000	97000	97000	97000	0
8	20240913	184100	1370100300	97000	97000	97000	97000	0
9	20240913	184000	1370100300	97000	97000	97000	97000	0
10	20240913	183900	1370100300	97000	97000	97000	97000	0
11	20240913	183800	1370100300	97000	97000	97000	97000	0
12	20240913	183700	1370100300	97000	97000	97000	97000	0
13	20240913	183600	1370100300	97000	97000	97000	97000	0
14	20240913	183500	1370100300	97000	97000	97000	97000	0
15	20240913	183400	1370100300	97000	97000	97000	97000	0
16	20240913	183300	1370100300	97000	97000	97000	97000	0
17	20240913	183200	1370100300	97000	97000	97000	97000	0
18	20240913	183100	1370100300	97000	97000	97000	97000	0
19	20240913	183000	1370100300	97000	97000	97000	97000	0
20	20240913	182900	1370100300	97000	97000	97000	97000	0
21	20240913	182800	1370100300	97000	97000	97000	97000	0
22	20240913	182700	1370100300	97000	97000	97000	97000	0
23	20240913	182600	1370100300	97000	97000	97000	97000	0
24	20240913	182500	1370100300	97000	97000	97000	97000	0
25	20240913	182400	1370100300	97000	97000	97000	97000	0
26	20240913	182300	1370100300	97000	97000	97000	97000	0
27	20240913	182200	1370100300	97000	97000	97000	97000	0
28	20240913	182100	1370100300	97000	97000	97000	97000	0
29	20240913	182000	1370100300	97000	97000	97000	97000	0
30	20240913	181900	1370100300	97000	97000	97000	97000	0
31	20240913	181800	1370100300	97000	97000	97000	97000	0
32	20240913	181700	1370100300	97000	97000	97000	97000	302
33	20240913	181600	1370100300	97000	97000	97000	97000	0
34	20240913	181500	1370100300	97000	97000	97000	97000	0
35	20240913	181400	1370100300	97000	97000	97000	97000	0
36	20240913	181300	1370100300	97000	97000	97000	97000	0
37	20240913	181200	1370100300	97000	97000	97000	97000	0
38	20240913	181100	1370100300	97000	97000	97000	97000	0
39	20240913	181000	1370100300	97000	97000	97000	97000	0
40	20240913	180900	1370100300	97000	97000	97000	97000	0
41	20240913	180800	1370100300	97000	97000	97000	97000	0
42	20240913	180700	1370100300	97000	97000	97000	97000	0
43	20240913	180600	1370100300	97000	97000	97000	97000	0
44	20240913	180500	1370100300	97000	97000	97000	97000	0
45	20240913	180400	1370100300	97000	97000	97000	97000	0
46	20240913	180300	1370100300	97000	97000	97000	97000	0
47	20240913	180200	1370100300	97000	97000	97000	97000	0
48	20240913	180100	1370100300	97000	97000	97000	97000	0
49	20240913	180000	1370100300	97000	97000	97000	97000	0
50	20240913	175900	1370100300	97000	97000	97000	97000	0
51	20240913	175800	1370100300	97000	97000	97000	97000	0
52	20240913	175700	1370100300	97000	97000	97000	97000	0
53	20240913	175600	1370100300	97000	97000	97000	97000	0
54	20240913	175500	1370100300	97000	97000	97000	97000	0
55	20240913	175400	1370100300	97000	97000	97000	97000	0
56	20240913	175300	1370100300	97000	97000	97000	97000	0
57	20240913	175200	1370100300	97000	97000	97000	97000	0
58	20240913	175100	1370100300	97000	97000	97000	97000	0
59	20240913	175000	1370100300	97000	97000	97000	97000	0
60	20240913	174900	1370100300	97000	97000	97000	97000	0
61	20240913	174800	1370100300	97000	97000	97000	97000	0
62	20240913	174700	1370100300	97000	97000	97000	97000	302
63	20240913	174600	1370100300	97000	97000	97000	97000	0
64	20240913	174500	1370100300	97000	97000	97000	97000	0
65	20240913	174400	1370100300	97000	97000	97000	97000	0
66	20240913	174300	1370100300	97000	97000	97000	97000	0
67	20240913	174200	1370100300	97000	97000	97000	97000	0
68	20240913	174100	1370100300	97000	97000	97000	97000	0
69	20240913	174000	1370100300	97000	97000	97000	97000	0
70	20240913	173900	1370100300	97000	97000	97000	97000	0
71	20240913	173800	1370100300	97000	97000	97000	97000	0
72	20240913	173700	1370100300	97000	97000	97000	97000	0
73	20240913	173600	1370100300	97000	97000	97000	97000	0
74	20240913	173500	1370100300	97000	97000	97000	97000	0
75	20240913	173400	1370100300	97000	97000	97000	97000	0
76	20240913	173300	1370100300	97000	97000	97000	97000	0
77	20240913	173200	1370100300	97000	97000	97000	97000	0
78	20240913	173100	1370100300	97000	97000	97000	97000	0
79	20240913	173000	1370100300	97000	97000	97000	97000	0
80	20240913	172900	1370100300	97000	97000	97000	97000	0
81	20240913	172800	1370100300	97000	97000	97000	97000	0
82	20240913	172700	1370100300	97000	97000	97000	97000	0
83	20240913	172600	1370100300	97000	97000	97000	97000	0
84	20240913	172500	1370100300	97000	97000	97000	97000	0
85	20240913	172400	1370100300	97000	97000	97000	97000	0
86	20240913	172300	1370100300	97000	97000	97000	97000	0
87	20240913	172200	1370100300	97000	97000	97000	97000	0
88	20240913	172100	1370100300	97000	97000	97000	97000	0
89	20240913	172000	1370100300	97000	97000	97000	97000	0
90	20240913	171900	1370100300	97000	97000	97000	97000	0
91	20240913	171800	1370100300	97000	97000	97000	97000	0
92	20240913	171700	1370100300	97000	97000	97000	97000	302
93	20240913	171600	1370100300	97000	97000	97000	97000	0
94	20240913	171500	1370100300	97000	97000	97000	97000	0
95	20240913	171400	1370100300	97000	97000	97000	97000	0
96	20240913	171300	1370100300	97000	97000	97000	97000	0
97	20240913	171200	1370100300	97000	97000	97000	97000	0
98	20240913	171100	1370100300	97000	97000	97000	97000	0
99	20240913	171000	1370100300	97000	97000	97000	97000	0
100	20240913	170900	1370100300	97000	97000	97000	97000	0
101	20240913	170800	1370100300	97000	97000	97000	97000	0
102	20240913	170700	1370100300	97000	97000	97000	97000	0
103	20240913	170600	1370100300	97000	97000	97000	97000	0
104	20240913	170500	1370100300	97000	97000	97000	97000	0
105	20240913	170400	1370100300	97000	97000	97000	97000	0
106	20240913	170300	1370100300	97000	97000	97000	97000	0
107	20240913	170200	1370100300	97000	97000	97000	97000	0
108	20240913	170100	1370100300	97000	97000	97000	97000	0
109	20240913	170000	1370100300	97000	97000	97000	97000	0
110	20240913	165900	1370100300	97000	97000	97000	97000	0
111	20240913	165800	1370100300	97000	97000	97000	97000	0
112	20240913	165700	1370100300	97000	97000	97000	97000	0
113	20240913	165600	1370100300	97000	97000	97000	97000	0
114	20240913	165500	1370100300	97000	97000	97000	97000	0
115	20240913	165400	1370100300	97000	97000	97000	97000	0
116	20240913	165300	1370100300	97000	97000	97000	97000	0
117	20240913	165200	1370100300	97000	97000	97000	97000	0
118	20240913	165100	1370100300	97000	97000	97000	97000	0
119	20240913	165000	1370100300	97000	97000	97000	97000	0
120	20240913	164900	1370100300	97000	97000	97000	97000	0
121	20240913	164800	1370100300	97000	97000	97000	97000	0
122	20240913	164700	1370100300	97000	97000	97000	97000	302
123	20240913	164600	1370100300	97000	97000	97000	97000	0
124	20240913	164500	1370100300	97000	97000	97000	97000	0
125	20240913	164400	1370100300	97000	97000	97000	97000	0
126	20240913	164300	1370100300	97000	97000	97000	97000	0
127	20240913	164200	1370100300	97000	97000	97000	97000	0
128	20240913	164100	1370100300	97000	97000	97000	97000	0
129	20240913	164000	1370100300	97000	97000	97000	97000	0
130	20240913	163900	1370100300	97000	97000	97000	97000	0
131	20240913	163800	1370100300	97000	97000	97000	97000	0
132	20240913	163700	1370100300	97000	97000	97000	97000	0
133	20240913	163600	1370100300	97000	97000	97000	97000	0
134	20240913	163500	1370100300	97000	97000	97000	97000	0
135	20240913	163400	1370100300	97000	97000	97000	97000	0
136	20240913	163300	1370100300	97000	97000	97000	97000	0
137	20240913	163200	1370100300	97000	97000	97000	97000	0
138	20240913	163100	1370100300	97000	97000	97000	97000	0
139	20240913	163000	1370100300	97000	97000	97000	97000	0
140	20240913	162900	1370100300	97000	97000	97000	97000	0
141	20240913	162800	1370100300	97000	97000	97000	97000	0
142	20240913	162700	1370100300	97000	97000	97000	97000	0
143	20240913	162600	1370100300	97000	97000	97000	97000	0
144	20240913	162500	1370100300	97000	97000	97000	97000	0
145	20240913	162400	1370100300	97000	97000	97000	97000	0
146	20240913	162300	1370100300	97000	97000	97000	97000	0
147	20240913	162200	1370100300	97000	97000	97000	97000	0
148	20240913	162100	1370100300	97000	97000	97000	97000	0
149	20240913	162000	1370100300	97000	97000	97000	97000	0
150	20240913	161900	1370100300	97000	97000	97000	97000	0
151	20240913	161800	1370100300	97000	97000	97000	97000	0
152	20240913	161700	1370100300	97000	97000	97000	97000	302
153	20240913	161600	1370100300	97000	97000	97000	97000	0
154	20240913	161500	1370100300	97000	97000	97000	97000	0
155	20240913	161400	1370100300	97000	97000	97000	97000	0
156	20240913	161300	1370100300	97000	97000	97000	97000	0
157	20240913	161200	1370100300	97000	97000	97000	97000	0
158	20240913	161100	1370100300	97000	97000	97000	97000	0
159	20240913	161000	1370100300	97000	97000	97000	97000	0
160	20240913	160900	1370100300	97000	97000	97000	97000	0
161	20240913	160800	1370100300	97000	97000	97000	97000	0
162	20240913	160700	1370100300	97000	97000	97000	97000	0
163	20240913	160600	1370100300	97000	97000	97000	97000	0
164	20240913	160500	1370100300	97000	97000	97000	97000	0
165	20240913	160400	1370100300	97000	97000	97000	97000	0
166	20240913	160300	1370100300	97000	97000	97000	97000	0
167	20240913	160200	1370100300	97000	97000	97000	97000	0
168	20240913	160100	1370100300	97000	97000	97000	97000	0
169	20240913	160000	1370100300	97000	97000	97000	97000	0
170	20240913	155900	1370100300	97000	97000	97000	97000	0
171	20240913	155800	1370100300	97000	97000	97000	97000	0
172	20240913	155700	1370100300	97000	97000	97000	97000	0
173	20240913	155600	1370100300	97000	97000	97000	97000	0
174	20240913	155500	1370100300	97000	97000	97000	97000	0
175	20240913	155400	1370100300	97000	97000	97000	97000	0
176	20240913	155300	1370100300	97000	97000	97000	97000	0
177	20240913	155200	1370100300	97000	97000	97000	97000	0
178	20240913	155100	1370100300	97000	97000	97000	97000	0
179	20240913	155000	1370100300	97000	97000	97000	97000	0
180	20240913	154900	1370100300	97000	97000	97000	97000	0
181	20240913	154800	1370100300	97000	97000	97000	97000	0
182	20240913	154700	1370100300	97000	97000	97000	97000	302
183	20240913	154600	1370100300	97000	97000	97000	97000	0
184	20240913	154500	1370100300	97000	97000	97000	97000	0
185	20240913	154400	1370100300	97000	97000	97000	97000	0
186	20240913	154300	1370100300	97000	97000	97000	97000	0
187	20240913	154200	1370100300	97000	97000	97000	97000	0
188	20240913	154100	1370100300	97000	97000	97000	97000	0
189	20240913	154000	1370100300	97000	97000	97000	97000	0
190	20240913	153900	1370100300	97000	97000	97000	97000	0
191	20240913	153800	1370100300	97000	97000	97000	97000	0
192	20240913	153700	1370100300	97000	97000	97000	97000	0
193	20240913	153600	1370100300	97000	97000	97000	97000	0
194	20240913	153500	1370100300	97000	97000	97000	97000	0
195	20240913	153400	1370100300	97000	97000	97000	97000	0
196	20240913	153300	1370100300	97000	97000	97000	97000	0
197	20240913	153200	1370100300	97000	97000	97000	97000	0
198	20240913	153100	1370100300	97000	97000	97000	97000	0
199	20240913	153000	1370100300	97000	97000	97000	97000	302
200	20240913	152900	1340806300	97000	97000	97000	97000	0
201	20240913	152800	1340806300	97000	97000	97000	97000	0
202	20240913	152700	1340806300	97000	97000	97000	97000	0
203	20240913	152600	1340806300	97000	97000	97000	97000	0
204	20240913	152500	1340806300	97000	97000	97000	97000	0
205	20240913	152400	1340806300	97000	97000	97000	97000	0
206	20240913	152300	1340806300	97000	97000	97000	97000	0
207	20240913	152200	1340806300	97000	97000	97000	97000	0
208	20240913	152100	1340806300	97000	97000	97000	97000	0
209	20240913	152000	1340806300	97000	97000	97000	97000	0
210	20240913	151900	1340806300	97000	96800	97000	96800	27
211	20240913	151800	1338190100	96900	96900	96900	96900	11
212	20240913	151700	1337124200	96800	96900	96900	96800	103
213	20240913	151600	1327144300	96900	97000	97000	96900	32
214	20240913	151500	1324043200	96900	97000	97000	96900	19
215	20240913	151400	1322201100	97100	96900	97100	96900	159
216	20240913	151300	1306764800	96900	96900	96900	96900	9
217	20240913	151200	1305892700	97100	97000	97100	96900	20
218	20240913	151100	1303953000	96900	97000	97000	96900	52
219	20240913	151000	1298911300	97000	97000	97000	97000	62
220	20240913	150900	1292897300	96900	96600	96900	96600	105
221	20240913	150800	1282729400	96700	96800	96800	96700	36
222	20240913	150700	1279247800	96700	96700	96700	96700	21
223	20240913	150600	1277217100	96700	96700	96700	96700	38
224	20240913	150500	1273542500	96700	96700	96700	96700	17
225	20240913	150400	1271898600	96700	96700	96700	96700	15
226	20240913	150300	1270448100	96700	96700	96800	96700	41
227	20240913	150200	1266482700	96700	96700	96700	96700	17
228	20240913	150100	1264838800	96700	96700	96700	96700	24
229	20240913	150000	1262518000	96800	96400	96800	96400	101
230	20240913	145900	1252761200	96400	96400	96500	96400	57
231	20240913	145800	1247265700	96400	96500	96500	96400	49
232	20240913	145700	1242540500	96500	96500	96500	96500	22
233	20240913	145600	1240417500	96500	96500	96600	96500	30
234	20240913	145500	1237521700	96500	96500	96500	96500	49
235	20240913	145400	1232793200	96500	96500	96600	96500	27
236	20240913	145300	1230186900	96500	96500	96600	96500	34
237	20240913	145200	1226905400	96500	96500	96500	96500	63
238	20240913	145100	1220825900	96500	96600	96600	96500	35
239	20240913	145000	1217446400	96600	96600	96700	96600	53
240	20240913	144900	1212326300	96600	96600	96600	96600	30
241	20240913	144800	1209428300	96600	96600	96700	96600	29
242	20240913	144700	1206626400	96700	96700	96700	96700	44
243	20240913	144600	1202371600	96700	96800	96800	96700	28
244	20240913	144500	1199663800	96700	96800	96800	96700	21
245	20240913	144400	1197631100	96800	96800	96900	96800	49
246	20240913	144300	1192887400	96800	96800	96800	96800	15
247	20240913	144200	1191435400	96800	96700	96900	96600	32
248	20240913	144100	1188338500	96600	96700	96800	96600	35
249	20240913	144000	1184955100	96700	96700	96800	96700	27
250	20240913	143900	1182343800	96600	96700	96800	96600	33
251	20240913	143800	1179152700	96700	96700	96700	96700	21
252	20240913	143700	1177122000	96700	96700	96700	96700	17
253	20240913	143600	1175478100	96800	96700	96800	96700	30
254	20240913	143500	1172576900	96700	96700	96700	96700	8
255	20240913	143400	1171803300	96700	96400	96900	96400	36
256	20240913	143300	1168324100	96400	96400	96400	96400	45
257	20240913	143200	1163986100	96400	96400	96400	96400	14
258	20240913	143100	1162636500	96400	96400	96400	96400	40
259	20240913	143000	1158780500	96400	96400	96400	96400	6
260	20240913	142900	1158202100	96400	96500	96500	96400	18
261	20240913	142800	1156466700	96400	96500	96500	96400	16
262	20240913	142700	1154923500	96500	96600	96600	96500	54
263	20240913	142600	1149708400	96700	96200	96700	96200	107
264	20240913	142500	1139379800	96100	96100	96200	96100	38
265	20240913	142400	1135727800	96100	96100	96100	96100	16
266	20240913	142300	1134190200	96100	96100	96200	96100	51
267	20240913	142200	1129287900	96100	96100	96100	96100	14
268	20240913	142100	1127942500	96200	96100	96200	96100	22
269	20240913	142000	1125827500	96100	96100	96200	96100	34
270	20240913	141900	1122560000	96100	96100	96100	96100	5
271	20240913	141800	1122079500	96200	96200	96200	96100	22
272	20240913	141700	1119964100	96100	96200	96200	96100	28
273	20240913	141600	1117272600	96200	96200	96200	96200	18
274	20240913	141500	1115541000	96200	96000	96300	96000	25
275	20240913	141400	1113137600	95900	96000	96100	95900	31
276	20240913	141300	1110161500	96100	96000	96100	96000	13
277	20240913	141200	1108913400	96000	96000	96100	96000	39
278	20240913	141100	1105168200	96000	96000	96000	96000	10
279	20240913	141000	1104208200	96000	96000	96000	96000	8
280	20240913	140900	1103440200	96000	95800	96100	95800	54
281	20240913	140800	1098259400	95900	95800	95900	95800	26
282	20240913	140700	1095766300	95800	95800	95800	95800	14
283	20240913	140600	1094425100	95800	95900	95900	95800	37
284	20240913	140500	1090878400	95900	95900	95900	95900	15
285	20240913	140400	1089439900	95900	95900	96000	95900	23
286	20240913	140300	1087234000	96000	95900	96000	95900	17
287	20240913	140200	1085603100	95900	95900	96000	95900	31
288	20240913	140100	1082628200	95900	95900	96000	95900	32
289	20240913	140000	1079559200	95900	96000	96000	95900	15
290	20240913	135900	1078120000	95900	95900	96000	95900	25
291	20240913	135800	1075722300	95900	95900	96000	95900	28
292	20240913	135700	1073036500	95900	95900	95900	95900	11
293	20240913	135600	1071981600	95900	95900	95900	95900	27
294	20240913	135500	1069392300	95900	96000	96000	95900	20
295	20240913	135400	1067473600	95900	96000	96000	95900	22
296	20240913	135300	1065362400	96000	96000	96000	96000	25
297	20240913	135200	1062962400	96000	96000	96000	96000	26
298	20240913	135100	1060466400	96000	95900	96000	95900	30
299	20240913	135000	1057586700	96000	96000	96000	95900	29
300	20240913	134900	1054803700	95900	95900	96000	95900	12
301	20240913	134800	1053652700	95900	95900	95900	95900	12
302	20240913	134700	1052501900	95900	95900	96000	95900	35
303	20240913	134600	1049144200	95900	95900	95900	95900	8
304	20240913	134500	1048377000	96000	96000	96000	95900	51
305	20240913	134400	1043482200	96000	96000	96000	96000	21
306	20240913	134300	1041466200	96000	96000	96100	96000	13
307	20240913	134200	1040218000	96000	96200	96200	96000	19
308	20240913	134100	1038392400	96100	96100	96100	96100	27
309	20240913	134000	1035797700	96100	96200	96200	96100	12
310	20240913	133900	1034643800	96100	96100	96200	96100	32
311	20240913	133800	1031568500	96100	96100	96100	96100	7
312	20240913	133700	1030895800	96200	95900	96300	95900	76
313	20240913	133600	1023598100	95900	95900	96000	95900	30
314	20240913	133500	1020720400	96000	95900	96000	95900	8
315	20240913	133400	1019953000	95900	95900	95900	95900	28
316	20240913	133300	1017267800	95900	95900	95900	95900	3
317	20240913	133200	1016980100	95900	95900	96000	95900	18
318	20240913	133100	1015253200	95900	95900	95900	95900	26
319	20240913	133000	1012759800	95900	95900	95900	95900	13
320	20240913	132900	1011513100	95900	95900	96000	95900	26
321	20240913	132800	1009019100	95900	95900	96000	95900	20
322	20240913	132700	1007100900	95900	95900	95900	95900	12
323	20240913	132600	1005950100	95900	96000	96000	95900	27
324	20240913	132500	1003360200	95900	95900	95900	95900	6
325	20240913	132400	1002784800	95900	95900	96000	95900	17
326	20240913	132300	1001153500	95900	95900	95900	95900	60
327	20240913	132200	995399500	95900	95700	96200	95700	48
328	20240913	132100	990790100	95700	95600	95700	95600	24
329	20240913	132000	988494600	95600	95600	95700	95600	12
330	20240913	131900	987346400	95700	95700	95700	95600	18
331	20240913	131800	985624300	95700	95600	95700	95600	25
332	20240913	131700	983233400	95700	95700	95700	95600	17
333	20240913	131600	981606800	95700	95800	95900	95700	348
334	20240913	131500	948302500	95700	95800	95900	95700	52
335	20240913	131400	943320900	95800	95700	95800	95700	27
336	20240913	131300	940736600	95700	95800	95800	95700	40
337	20240913	131200	936906700	95800	95800	95800	95800	38
338	20240913	131100	933266300	95800	95800	95800	95800	28
339	20240913	131000	930583900	95800	95800	95800	95800	30
340	20240913	130900	927709900	95900	95800	95900	95800	26
341	20240913	130800	925218300	95800	95900	95900	95800	24
342	20240913	130700	922917500	95900	95900	95900	95900	37
343	20240913	130600	919369200	95900	95900	96000	95900	29
344	20240913	130500	916586700	96100	96200	96200	96100	23
345	20240913	130400	914376200	96100	96100	96100	96100	33
346	20240913	130300	911204900	96100	95900	96200	95900	42
347	20240913	130200	907169900	96000	96100	96200	96000	52
348	20240913	130100	902174600	96100	96100	96200	96100	20
349	20240913	130000	900252500	96100	96100	96100	96100	32
350	20240913	125900	897177300	96100	96100	96200	96100	47
351	20240913	125800	892659500	96100	96200	96200	96100	21
352	20240913	125700	890640600	96200	96300	96300	96200	19
353	20240913	125600	888812000	96300	96300	96300	96300	21
354	20240913	125500	886789700	96400	96300	96400	96300	13
355	20240913	125400	885537700	96200	96200	96200	96200	7
356	20240913	125300	884864300	96200	96200	96200	96200	11
357	20240913	125200	883806100	96300	96000	96400	96000	91
358	20240913	125100	875044700	96000	96000	96000	96000	17
359	20240913	125000	873412700	96000	96100	96100	96000	4
360	20240913	124900	873028400	96100	96000	96100	96000	32
361	20240913	124800	869954400	96000	96000	96000	96000	11
362	20240913	124700	868898400	96000	96000	96000	96000	10
363	20240913	124600	867938400	96000	96000	96000	96000	8
364	20240913	124500	867170400	96000	96000	96000	96000	5
365	20240913	124400	866690400	96100	96000	96100	96000	10
366	20240913	124300	865730200	96000	96100	96100	96000	11
367	20240913	124200	864673200	96000	96000	96000	96000	11
368	20240913	124100	863617200	96000	96000	96000	96000	7
369	20240913	124000	862945200	96000	96000	96000	96000	10
370	20240913	123900	861985200	96000	96100	96100	96000	6
371	20240913	123800	861408900	96100	96000	96100	96000	10
372	20240913	123700	860448700	96100	96200	96200	96000	68
373	20240913	123600	853918800	96100	96000	96100	96000	15
374	20240913	123500	852478100	96000	96000	96000	96000	5
375	20240913	123400	851998100	96000	96000	96100	95800	50
376	20240913	123300	847202300	96000	96000	96000	96000	10
377	20240913	123200	846242300	96000	96100	96100	96000	4
378	20240913	123100	845858200	96000	96000	96000	96000	7
379	20240913	123000	845186200	96000	95900	96000	95900	26
380	20240913	122900	842691500	95900	95900	96000	95900	9
381	20240913	122800	841828300	95900	95900	95900	95900	0
382	20240913	122700	841828300	95900	96000	96000	95900	15
383	20240913	122600	840389400	96000	95900	96000	95900	6
384	20240913	122500	839813700	95900	95900	95900	95900	16
385	20240913	122400	838279300	95800	95800	95800	95800	3
386	20240913	122300	837991900	95800	95800	95800	95800	18
387	20240913	122200	836267500	95800	95800	95800	95800	9
388	20240913	122100	835405300	95800	95800	95800	95800	7
389	20240913	122000	834734700	95900	95900	95900	95900	1
390	20240913	121900	834638800	95900	95900	95900	95900	14
391	20240913	121800	833296200	95900	96000	96000	95900	6
392	20240913	121700	832720600	95900	95800	95900	95700	13
393	20240913	121600	831475400	95800	95900	95900	95800	17
394	20240913	121500	829846700	95800	95800	95800	95800	1
395	20240913	121400	829750900	95900	95800	95900	95800	14
396	20240913	121300	828409600	95900	95900	95900	95900	5
397	20240913	121200	827930100	95800	95800	95900	95800	16
398	20240913	121100	826397200	95900	95800	95900	95800	7
399	20240913	121000	825726300	95900	95900	95900	95800	10
400	20240913	120900	824767700	95800	95800	95800	95800	11
401	20240913	120800	823713900	95800	95800	95800	95800	4
402	20240913	120700	823330700	95800	95700	95800	95700	11
403	20240913	120600	822277200	95800	95800	95800	95800	12
404	20240913	120500	821127600	95800	95800	95800	95700	17
405	20240913	120400	819499500	95700	95800	95800	95700	8
406	20240913	120300	818733500	95700	95700	95700	95700	4
407	20240913	120200	818350700	95700	95700	95800	95700	15
408	20240913	120100	816914400	95800	95700	95800	95700	19
409	20240913	120000	815094900	95700	95700	95700	95700	3
410	20240913	115900	814807800	95700	95700	95700	95700	12
411	20240913	115800	813659400	95700	95700	95700	95700	5
412	20240913	115700	813180900	95700	95700	95700	95700	4
413	20240913	115600	812798100	95700	95800	95800	95700	112
414	20240913	115500	802072500	95800	95800	95800	95800	3
415	20240913	115400	801785100	95800	95800	95900	95800	15
416	20240913	115300	800348000	95800	95800	95900	95800	18
417	20240913	115200	798623400	95900	95800	95900	95800	10
418	20240913	115100	797665300	95800	95800	95800	95800	13
419	20240913	115000	796419900	95800	95800	95800	95800	9
420	20240913	114900	795557700	95800	95800	95800	95800	5
421	20240913	114800	795078700	95800	95800	95800	95800	30
422	20240913	114700	792204700	95800	95800	95800	95800	10
423	20240913	114600	791246700	95900	95800	95900	95800	17
424	20240913	114500	789617900	95800	95800	95800	95800	1
425	20240913	114400	789522100	95800	95800	95800	95800	11
426	20240913	114300	788468300	95800	95800	95800	95800	6
427	20240913	114200	787893500	95800	95900	95900	95800	23
428	20240913	114100	785688200	95900	95900	96000	95900	18
429	20240913	114000	783961900	95900	95900	96000	95900	12
430	20240913	113900	782811000	95900	96000	96000	95900	10
431	20240913	113800	781851800	95900	95900	95900	95900	14
432	20240913	113700	780509200	95900	95900	95900	95900	13
433	20240913	113600	779262500	95900	95900	95900	95900	5
434	20240913	113500	778783000	95900	96000	96000	95900	10
435	20240913	113400	777823900	95900	95900	95900	95900	3
436	20240913	113300	777536200	95900	95900	96000	95900	26
437	20240913	113200	775042300	95900	95900	95900	95900	5
438	20240913	113100	774562800	95900	95900	96000	95900	17
439	20240913	113000	772932300	95900	95900	95900	95900	8
440	20240913	112900	772165100	95900	96000	96000	95900	4
441	20240913	112800	771781400	95900	95900	95900	95900	5
442	20240913	112700	771301900	95900	96000	96000	95900	12
443	20240913	112600	770150800	96000	96000	96000	95900	22
444	20240913	112500	768039200	96100	96000	96100	96000	12
445	20240913	112400	766887000	96000	96000	96000	96000	8
446	20240913	112300	766119000	96000	96000	96000	96000	0
447	20240913	112200	766119000	96000	96100	96100	96000	27
448	20240913	112100	763524700	96100	96100	96100	96100	4
449	20240913	112000	763140300	96100	96400	96400	96100	4
450	20240913	111900	762755300	96500	96500	96500	96500	0
451	20240913	111800	762755300	96500	96500	96500	96500	0
452	20240913	111700	762755300	96500	95900	96500	95900	57
453	20240913	111600	757272100	95900	95900	95900	95900	0
454	20240913	111500	757272100	95900	96000	96000	95900	35
455	20240913	111400	753913100	96000	96000	96000	96000	8
456	20240913	111300	753145100	96000	96100	96100	96000	16
457	20240913	111200	751607900	96100	96200	96200	96100	18
458	20240913	111100	749877900	96100	96200	96200	96100	8
459	20240913	111000	749108900	96100	96100	96100	96100	4
460	20240913	110900	748724500	96100	96100	96100	96100	11
461	20240913	110800	747667400	96200	96200	96200	96200	9
462	20240913	110700	746801600	96200	96200	96300	96200	8
463	20240913	110600	746031900	96200	96300	96300	96200	7
464	20240913	110500	745358300	96300	96300	96300	96300	6
465	20240913	110400	744780500	96300	96300	96400	96300	11
466	20240913	110300	743720800	96300	96400	96400	96300	3
467	20240913	110200	743431700	96300	96400	96400	96300	12
468	20240913	110100	742275300	96100	96200	96200	96100	19
469	20240913	110000	740447800	96100	96000	96100	96000	38
470	20240913	105900	736796700	95900	96000	96000	95900	15
471	20240913	105800	735358000	95800	95900	96000	95800	95
472	20240913	105700	726247500	95700	95900	96000	95700	154
473	20240913	105600	711479800	95700	95600	95900	95600	231
474	20240913	105500	689371100	95700	95700	95800	95600	192
475	20240913	105400	670997400	95800	96000	96100	95800	414
476	20240913	105300	631260400	96000	96000	96100	96000	118
477	20240913	105200	619922100	96000	96100	96100	96000	376
478	20240913	105100	583794400	96200	96100	96200	96100	160
479	20240913	105000	568418100	96100	96400	96400	96100	140
480	20240913	104900	554943400	96300	96500	96600	96300	426
481	20240913	104800	513857900	96500	96700	96700	96500	80
482	20240913	104700	506130400	96600	96600	96600	96600	33
483	20240913	104600	502942600	96700	96700	96700	96700	1
484	20240913	104500	502845900	96700	96600	96700	96600	10
485	20240913	104400	501879600	96900	96900	96900	96900	2
486	20240913	104300	501685800	97100	96800	97200	96800	312
487	20240913	104200	471368400	96700	96800	96800	96700	53
488	20240913	104100	466242700	96800	96800	96800	96800	4
489	20240913	104000	465855500	96700	96700	96800	96700	23
490	20240913	103900	463630900	96700	96700	96700	96700	0
491	20240913	103800	463630900	96700	96700	96700	96700	1
492	20240913	103700	463534200	96700	96700	96700	96600	8
493	20240913	103600	462760700	96600	96700	96700	96600	7
494	20240913	103500	462084200	96700	96700	96700	96700	3
495	20240913	103400	461794100	96600	96600	96600	96600	1
496	20240913	103300	461697500	96700	96700	96700	96700	4
497	20240913	103200	461310700	96700	96700	96700	96700	26
498	20240913	103100	458796500	96700	96700	96800	96700	18
499	20240913	103000	457054900	96800	96800	96800	96800	2
500	20240913	102900	456861300	96700	96700	96700	96700	4
501	20240913	102800	456474500	96700	96700	96700	96700	2
502	20240913	102700	456281100	96600	96700	96800	96600	9
503	20240913	102600	455410700	96600	96600	96600	96600	5
504	20240913	102500	454927700	96700	96700	96700	96700	0
505	20240913	102400	454927700	96700	96600	96700	96600	3
506	20240913	102300	454637700	96600	96600	96600	96600	9
507	20240913	102200	453768300	96500	96600	96600	96500	43
508	20240913	102100	449618500	96600	96600	96600	96600	3
509	20240913	102000	449328700	96600	96600	96600	96600	24
510	20240913	101900	447010300	96500	96600	96600	96500	32
511	20240913	101800	443920200	96600	96600	96600	96600	3
512	20240913	101700	443630400	96800	96800	96800	96800	0
513	20240913	101600	443630400	96800	96600	96900	96600	63
514	20240913	101500	437543800	96700	96600	96700	96600	13
515	20240913	101400	436287500	96500	97000	97000	96500	189
516	20240913	101300	417985300	97000	97000	97000	97000	1
517	20240913	101200	417888300	97100	97000	97100	97000	26
518	20240913	101100	415364200	97000	97000	97000	97000	1
519	20240913	101000	415267200	97000	97000	97000	97000	40
520	20240913	100900	411387200	96900	97000	97000	96900	6
521	20240913	100800	410805300	97000	96900	97000	96900	22
522	20240913	100700	408671800	96900	96700	96900	96700	16
523	20240913	100600	407122500	96600	96600	96600	96600	26
524	20240913	100500	404610900	96700	96700	96700	96700	11
525	20240913	100400	403547200	96700	96800	96800	96700	224
526	20240913	100300	381881600	96900	96800	96900	96800	15
527	20240913	100200	380429400	96800	96800	96800	96800	49
528	20240913	100100	375686200	96800	96800	96800	96800	117
529	20240913	100000	364360600	97100	97200	97200	96800	95
530	20240913	095900	355156600	97000	96900	97000	96900	70
531	20240913	095800	348372300	96900	96800	96900	96800	66
532	20240913	095700	341983300	96800	96800	96800	96700	69
533	20240913	095600	335309700	96800	96800	96800	96800	2
534	20240913	095500	335116100	96900	96900	96900	96900	0
535	20240913	095400	335116100	96900	97200	97200	96700	176
536	20240913	095300	318061200	97200	97200	97200	97200	3
537	20240913	095200	317769600	97100	97100	97100	97100	6
538	20240913	095100	317187000	97100	97100	97100	97100	4
539	20240913	095000	316798600	97100	97100	97100	97100	6
540	20240913	094900	316216000	97100	97100	97100	97100	9
541	20240913	094800	315342100	97100	97000	97100	97000	3
542	20240913	094700	315050900	97000	97000	97000	97000	6
543	20240913	094600	314468900	97000	96900	97000	96900	7
544	20240913	094500	313790000	96900	96900	96900	96900	0
545	20240913	094400	313790000	96900	97000	97000	96900	7
546	20240913	094300	313111500	96700	97100	97100	96700	286
547	20240913	094200	285386700	97000	96900	97000	96900	14
548	20240913	094100	284029100	96900	96900	96900	96900	1
549	20240913	094000	283932200	97000	97000	97000	97000	0
550	20240913	093900	283932200	97000	97000	97000	97000	12
551	20240913	093800	282768200	97000	96700	97000	96700	43
552	20240913	093700	278606200	96600	97000	97000	96600	93
553	20240913	093600	269612600	96900	96900	96900	96800	10
554	20240913	093500	268644000	97000	96800	97000	96500	63
555	20240913	093400	262553700	96800	97200	97300	96800	99
556	20240913	093300	252950900	97200	97600	97600	97200	186
557	20240913	093200	234813100	97700	97800	97800	97700	95
558	20240913	093100	225531200	97700	97900	97900	97700	13
559	20240913	093000	224259700	97900	97700	97900	97700	9
560	20240913	092900	223379300	97800	97800	97900	97800	82
561	20240913	092800	215359400	97800	97800	97800	97800	15
562	20240913	092700	213892400	97800	97600	97800	97600	12
563	20240913	092600	212720500	97500	97500	97500	97500	1
564	20240913	092500	212623000	97600	97600	97600	97600	93
565	20240913	092400	203546200	97500	97300	97500	97300	27
566	20240913	092300	200915200	97300	97400	97400	97300	99
567	20240913	092200	191281600	97500	97800	97800	97500	153
568	20240913	092100	176346600	97800	97700	97800	97700	6
569	20240913	092000	175760300	97600	97600	97600	97600	10
570	20240913	091900	174784300	97500	97800	97800	97300	200
571	20240913	091800	155287900	97900	97900	97900	97800	27
572	20240913	091700	152646600	97900	97900	97900	97900	17
573	20240913	091600	150982300	97800	97900	98200	97800	37
574	20240913	091500	147360400	97800	97700	97800	97600	23
575	20240913	091400	145113500	97600	97600	97600	97600	8
576	20240913	091300	144332700	97800	98100	98100	97800	35
577	20240913	091200	140903700	98100	98300	98300	98100	2
578	20240913	091100	140707300	98300	98400	98500	98300	18
579	20240913	091000	138936600	98300	98500	98800	98300	134
580	20240913	090900	125737600	98600	99200	99200	98500	219
581	20240913	090800	104097600	99200	99300	99300	99000	25
582	20240913	090700	101618700	99300	99300	99400	99100	61
583	20240913	090600	95562200	99300	99300	99400	99300	22
584	20240913	090500	93377100	99300	98300	99300	98300	578
585	20240913	090400	36260400	98300	98100	98400	98100	45
586	20240913	090300	31844000	98100	98000	98200	98000	115
587	20240913	090200	20563200	98100	97900	98100	97800	125
588	20240913	090100	8312500	97500	97500	97500	97500	0
589	20240913	090000	8312500	97500	98000	98000	97500	85