KissMeData/006650/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184700	2337717900	92000	92000	92000	92000	981
3	20240910	184600	2337717900	92000	92000	92000	92000	0
4	20240910	184500	2337717900	92000	92000	92000	92000	0
5	20240910	184400	2337717900	92000	92000	92000	92000	0
6	20240910	184300	2337717900	92000	92000	92000	92000	0
7	20240910	184200	2337717900	92000	92000	92000	92000	0
8	20240910	184100	2337717900	92000	92000	92000	92000	0
9	20240910	184000	2337717900	92000	92000	92000	92000	0
10	20240910	183900	2337717900	92000	92000	92000	92000	0
11	20240910	183800	2337717900	92000	92000	92000	92000	0
12	20240910	183700	2337717900	92000	92000	92000	92000	0
13	20240910	183600	2337717900	92000	92000	92000	92000	0
14	20240910	183500	2337717900	92000	92000	92000	92000	0
15	20240910	183400	2337717900	92000	92000	92000	92000	0
16	20240910	183300	2337717900	92000	92000	92000	92000	0
17	20240910	183200	2337717900	92000	92000	92000	92000	0
18	20240910	183100	2337717900	92000	92000	92000	92000	0
19	20240910	183000	2337717900	92000	92000	92000	92000	0
20	20240910	182900	2337717900	92000	92000	92000	92000	0
21	20240910	182800	2337717900	92000	92000	92000	92000	0
22	20240910	182700	2337717900	92000	92000	92000	92000	0
23	20240910	182600	2337717900	92000	92000	92000	92000	0
24	20240910	182500	2337717900	92000	92000	92000	92000	0
25	20240910	182400	2337717900	92000	92000	92000	92000	0
26	20240910	182300	2337717900	92000	92000	92000	92000	0
27	20240910	182200	2337717900	92000	92000	92000	92000	0
28	20240910	182100	2337717900	92000	92000	92000	92000	0
29	20240910	182000	2337717900	92000	92000	92000	92000	0
30	20240910	181900	2337717900	92000	92000	92000	92000	0
31	20240910	181800	2337717900	92000	92000	92000	92000	0
32	20240910	181700	2337717900	92000	92000	92000	92000	981
33	20240910	181600	2337717900	92000	92000	92000	92000	0
34	20240910	181500	2337717900	92000	92000	92000	92000	0
35	20240910	181400	2337717900	92000	92000	92000	92000	0
36	20240910	181300	2337717900	92000	92000	92000	92000	0
37	20240910	181200	2337717900	92000	92000	92000	92000	0
38	20240910	181100	2337717900	92000	92000	92000	92000	0
39	20240910	181000	2337717900	92000	92000	92000	92000	0
40	20240910	180900	2337717900	92000	92000	92000	92000	0
41	20240910	180800	2337717900	92000	92000	92000	92000	0
42	20240910	180700	2337717900	92000	92000	92000	92000	0
43	20240910	180600	2337717900	92000	92000	92000	92000	0
44	20240910	180500	2337717900	92000	92000	92000	92000	0
45	20240910	180400	2337717900	92000	92000	92000	92000	0
46	20240910	180300	2337717900	92000	92000	92000	92000	0
47	20240910	180200	2337717900	92000	92000	92000	92000	0
48	20240910	180100	2337717900	92000	92000	92000	92000	0
49	20240910	180000	2337717900	92000	92000	92000	92000	0
50	20240910	175900	2337717900	92000	92000	92000	92000	0
51	20240910	175800	2337717900	92000	92000	92000	92000	0
52	20240910	175700	2337717900	92000	92000	92000	92000	0
53	20240910	175600	2337717900	92000	92000	92000	92000	0
54	20240910	175500	2337717900	92000	92000	92000	92000	0
55	20240910	175400	2337717900	92000	92000	92000	92000	0
56	20240910	175300	2337717900	92000	92000	92000	92000	0
57	20240910	175200	2337717900	92000	92000	92000	92000	0
58	20240910	175100	2337717900	92000	92000	92000	92000	0
59	20240910	175000	2337717900	92000	92000	92000	92000	0
60	20240910	174900	2337717900	92000	92000	92000	92000	0
61	20240910	174800	2337717900	92000	92000	92000	92000	0
62	20240910	174700	2337717900	92000	92000	92000	92000	981
63	20240910	174600	2337717900	92000	92000	92000	92000	0
64	20240910	174500	2337717900	92000	92000	92000	92000	0
65	20240910	174400	2337717900	92000	92000	92000	92000	0
66	20240910	174300	2337717900	92000	92000	92000	92000	0
67	20240910	174200	2337717900	92000	92000	92000	92000	0
68	20240910	174100	2337717900	92000	92000	92000	92000	0
69	20240910	174000	2337717900	92000	92000	92000	92000	0
70	20240910	173900	2337717900	92000	92000	92000	92000	0
71	20240910	173800	2337717900	92000	92000	92000	92000	0
72	20240910	173700	2337717900	92000	92000	92000	92000	0
73	20240910	173600	2337717900	92000	92000	92000	92000	0
74	20240910	173500	2337717900	92000	92000	92000	92000	0
75	20240910	173400	2337717900	92000	92000	92000	92000	0
76	20240910	173300	2337717900	92000	92000	92000	92000	0
77	20240910	173200	2337717900	92000	92000	92000	92000	0
78	20240910	173100	2337717900	92000	92000	92000	92000	0
79	20240910	173000	2337717900	92000	92000	92000	92000	0
80	20240910	172900	2337717900	92000	92000	92000	92000	0
81	20240910	172800	2337717900	92000	92000	92000	92000	0
82	20240910	172700	2337717900	92000	92000	92000	92000	0
83	20240910	172600	2337717900	92000	92000	92000	92000	0
84	20240910	172500	2337717900	92000	92000	92000	92000	0
85	20240910	172400	2337717900	92000	92000	92000	92000	0
86	20240910	172300	2337717900	92000	92000	92000	92000	0
87	20240910	172200	2337717900	92000	92000	92000	92000	0
88	20240910	172100	2337717900	92000	92000	92000	92000	0
89	20240910	172000	2337717900	92000	92000	92000	92000	0
90	20240910	171900	2337717900	92000	92000	92000	92000	0
91	20240910	171800	2337717900	92000	92000	92000	92000	0
92	20240910	171700	2337717900	92000	92000	92000	92000	981
93	20240910	171600	2337717900	92000	92000	92000	92000	0
94	20240910	171500	2337717900	92000	92000	92000	92000	0
95	20240910	171400	2337717900	92000	92000	92000	92000	0
96	20240910	171300	2337717900	92000	92000	92000	92000	0
97	20240910	171200	2337717900	92000	92000	92000	92000	0
98	20240910	171100	2337717900	92000	92000	92000	92000	0
99	20240910	171000	2337717900	92000	92000	92000	92000	0
100	20240910	170900	2337717900	92000	92000	92000	92000	0
101	20240910	170800	2337717900	92000	92000	92000	92000	0
102	20240910	170700	2337717900	92000	92000	92000	92000	0
103	20240910	170600	2337717900	92000	92000	92000	92000	0
104	20240910	170500	2337717900	92000	92000	92000	92000	0
105	20240910	170400	2337717900	92000	92000	92000	92000	0
106	20240910	170300	2337717900	92000	92000	92000	92000	0
107	20240910	170200	2337717900	92000	92000	92000	92000	0
108	20240910	170100	2337717900	92000	92000	92000	92000	0
109	20240910	170000	2337717900	92000	92000	92000	92000	0
110	20240910	165900	2337717900	92000	92000	92000	92000	0
111	20240910	165800	2337717900	92000	92000	92000	92000	0
112	20240910	165700	2337717900	92000	92000	92000	92000	0
113	20240910	165600	2337717900	92000	92000	92000	92000	0
114	20240910	165500	2337717900	92000	92000	92000	92000	0
115	20240910	165400	2337717900	92000	92000	92000	92000	0
116	20240910	165300	2337717900	92000	92000	92000	92000	0
117	20240910	165200	2337717900	92000	92000	92000	92000	0
118	20240910	165100	2337717900	92000	92000	92000	92000	0
119	20240910	165000	2337717900	92000	92000	92000	92000	0
120	20240910	164900	2337717900	92000	92000	92000	92000	0
121	20240910	164800	2337717900	92000	92000	92000	92000	0
122	20240910	164700	2337717900	92000	92000	92000	92000	981
123	20240910	164600	2337717900	92000	92000	92000	92000	0
124	20240910	164500	2337717900	92000	92000	92000	92000	0
125	20240910	164400	2337717900	92000	92000	92000	92000	0
126	20240910	164300	2337717900	92000	92000	92000	92000	0
127	20240910	164200	2337717900	92000	92000	92000	92000	0
128	20240910	164100	2337717900	92000	92000	92000	92000	0
129	20240910	164000	2337717900	92000	92000	92000	92000	0
130	20240910	163900	2337717900	92000	92000	92000	92000	0
131	20240910	163800	2337717900	92000	92000	92000	92000	0
132	20240910	163700	2337717900	92000	92000	92000	92000	0
133	20240910	163600	2337717900	92000	92000	92000	92000	0
134	20240910	163500	2337717900	92000	92000	92000	92000	0
135	20240910	163400	2337717900	92000	92000	92000	92000	0
136	20240910	163300	2337717900	92000	92000	92000	92000	0
137	20240910	163200	2337717900	92000	92000	92000	92000	0
138	20240910	163100	2337717900	92000	92000	92000	92000	0
139	20240910	163000	2337717900	92000	92000	92000	92000	0
140	20240910	162900	2337717900	92000	92000	92000	92000	0
141	20240910	162800	2337717900	92000	92000	92000	92000	0
142	20240910	162700	2337717900	92000	92000	92000	92000	0
143	20240910	162600	2337717900	92000	92000	92000	92000	0
144	20240910	162500	2337717900	92000	92000	92000	92000	0
145	20240910	162400	2337717900	92000	92000	92000	92000	0
146	20240910	162300	2337717900	92000	92000	92000	92000	0
147	20240910	162200	2337717900	92000	92000	92000	92000	0
148	20240910	162100	2337717900	92000	92000	92000	92000	0
149	20240910	162000	2337717900	92000	92000	92000	92000	0
150	20240910	161900	2337717900	92000	92000	92000	92000	0
151	20240910	161800	2337717900	92000	92000	92000	92000	0
152	20240910	161700	2337717900	92000	92000	92000	92000	981
153	20240910	161600	2337717900	92000	92000	92000	92000	0
154	20240910	161500	2337717900	92000	92000	92000	92000	0
155	20240910	161400	2337717900	92000	92000	92000	92000	0
156	20240910	161300	2337717900	92000	92000	92000	92000	0
157	20240910	161200	2337717900	92000	92000	92000	92000	0
158	20240910	161100	2337717900	92000	92000	92000	92000	0
159	20240910	161000	2337717900	92000	92000	92000	92000	0
160	20240910	160900	2337717900	92000	92000	92000	92000	0
161	20240910	160800	2337717900	92000	92000	92000	92000	0
162	20240910	160700	2337717900	92000	92000	92000	92000	0
163	20240910	160600	2337717900	92000	92000	92000	92000	0
164	20240910	160500	2337717900	92000	92000	92000	92000	0
165	20240910	160400	2337717900	92000	92000	92000	92000	0
166	20240910	160300	2337717900	92000	92000	92000	92000	0
167	20240910	160200	2337717900	92000	92000	92000	92000	0
168	20240910	160100	2337717900	92000	92000	92000	92000	0
169	20240910	160000	2337717900	92000	92000	92000	92000	0
170	20240910	155900	2337717900	92000	92000	92000	92000	0
171	20240910	155800	2337717900	92000	92000	92000	92000	0
172	20240910	155700	2337717900	92000	92000	92000	92000	0
173	20240910	155600	2337717900	92000	92000	92000	92000	0
174	20240910	155500	2337717900	92000	92000	92000	92000	0
175	20240910	155400	2337717900	92000	92000	92000	92000	0
176	20240910	155300	2337717900	92000	92000	92000	92000	0
177	20240910	155200	2337717900	92000	92000	92000	92000	0
178	20240910	155100	2337717900	92000	92000	92000	92000	0
179	20240910	155000	2337717900	92000	92000	92000	92000	0
180	20240910	154900	2337717900	92000	92000	92000	92000	0
181	20240910	154800	2337717900	92000	92000	92000	92000	0
182	20240910	154700	2337717900	92000	92000	92000	92000	981
183	20240910	154600	2337717900	92000	92000	92000	92000	0
184	20240910	154500	2337717900	92000	92000	92000	92000	0
185	20240910	154400	2337717900	92000	92000	92000	92000	0
186	20240910	154300	2337717900	92000	92000	92000	92000	0
187	20240910	154200	2337717900	92000	92000	92000	92000	0
188	20240910	154100	2337717900	92000	92000	92000	92000	0
189	20240910	154000	2337717900	92000	92000	92000	92000	0
190	20240910	153900	2337717900	92000	92000	92000	92000	0
191	20240910	153800	2337717900	92000	92000	92000	92000	0
192	20240910	153700	2337717900	92000	92000	92000	92000	0
193	20240910	153600	2337717900	92000	92000	92000	92000	0
194	20240910	153500	2337717900	92000	92000	92000	92000	0
195	20240910	153400	2337717900	92000	92000	92000	92000	0
196	20240910	153300	2337717900	92000	92000	92000	92000	0
197	20240910	153200	2337717900	92000	92000	92000	92000	0
198	20240910	153100	2337717900	92000	92000	92000	92000	0
199	20240910	153000	2337717900	92000	92000	92000	92000	981
200	20240910	152900	2247465900	92000	92000	92000	92000	0
201	20240910	152800	2247465900	92000	92000	92000	92000	0
202	20240910	152700	2247465900	92000	92000	92000	92000	0
203	20240910	152600	2247465900	92000	92000	92000	92000	0
204	20240910	152500	2247465900	92000	92000	92000	92000	0
205	20240910	152400	2247465900	92000	92000	92000	92000	0
206	20240910	152300	2247465900	92000	92000	92000	92000	0
207	20240910	152200	2247465900	92000	92000	92000	92000	0
208	20240910	152100	2247465900	92000	92000	92000	92000	0
209	20240910	152000	2247465900	92000	92000	92000	92000	0
210	20240910	151900	2247465900	92000	92400	92400	92000	134
211	20240910	151800	2235091700	92300	92300	92300	92300	9
212	20240910	151700	2234261000	91900	92100	92100	91900	37
213	20240910	151600	2230860500	91900	91900	91900	91900	28
214	20240910	151500	2228287300	91700	91700	91800	91700	126
215	20240910	151400	2216722000	91700	91800	91800	91700	11
216	20240910	151300	2215712600	91800	91800	91800	91800	19
217	20240910	151200	2213968400	91800	91800	91800	91700	50
218	20240910	151100	2209379600	91700	91600	91700	91600	45
219	20240910	151000	2205255100	91600	91600	91700	91600	118
220	20240910	150900	2194446200	91700	91700	91700	91600	35
221	20240910	150800	2191238600	91600	91600	91700	91600	126
222	20240910	150700	2179695600	91600	91500	91600	91500	68
223	20240910	150600	2173468400	91600	91600	91600	91500	131
224	20240910	150500	2161471100	91600	91600	91600	91500	71
225	20240910	150400	2154969800	91600	91700	91700	91600	74
226	20240910	150300	2148190500	91600	91800	91800	91600	227
227	20240910	150200	2127375300	91900	92000	92000	91800	1134
228	20240910	150100	2023122500	92000	92100	92100	92000	86
229	20240910	150000	2015209900	92100	92000	92100	92000	89
230	20240910	145900	2007018800	92000	92000	92100	92000	103
231	20240910	145800	1997542300	92100	92000	92200	92000	65
232	20240910	145700	1991558400	92100	92100	92200	92000	55
233	20240910	145600	1986493700	92100	92100	92200	92000	67
234	20240910	145500	1980324200	92000	92000	92100	92000	36
235	20240910	145400	1977010600	92000	92100	92100	92000	43
236	20240910	145300	1973053100	92100	92000	92200	92000	103
237	20240910	145200	1963570100	92000	92100	92200	92000	69
238	20240910	145100	1957217600	92100	92200	92200	92000	55
239	20240910	145000	1952153500	92200	92100	92200	92000	247
240	20240910	144900	1929423100	92000	92000	92100	92000	58
241	20240910	144800	1924086400	92000	92000	92100	92000	51
242	20240910	144700	1919391500	92100	92100	92100	92000	61
243	20240910	144600	1913776700	92000	92100	92100	92000	64
244	20240910	144500	1907885300	92000	92100	92200	92000	50
245	20240910	144400	1903280400	92100	92100	92100	92000	86
246	20240910	144300	1895365000	92100	92000	92200	92000	67
247	20240910	144200	1889198400	92100	92100	92200	92000	128
248	20240910	144100	1877409100	92100	92100	92100	92100	180
249	20240910	144000	1860831100	92200	92100	92200	92100	69
250	20240910	143900	1854475000	92100	92300	92300	92100	44
251	20240910	143800	1850418200	92200	92200	92300	92100	28
252	20240910	143700	1847837800	92200	92200	92200	92100	45
253	20240910	143600	1843690800	92300	92200	92300	92100	22
254	20240910	143500	1841663200	92200	92400	92400	92200	18
255	20240910	143400	1840002000	92200	92200	92300	92100	30
256	20240910	143300	1837237000	92100	92200	92200	92100	15
257	20240910	143200	1835854900	92200	92500	92500	92100	15
258	20240910	143100	1834471500	92300	92200	92300	92100	55
259	20240910	143000	1829402000	92200	92100	92200	92100	30
260	20240910	142900	1826638600	92100	92100	92200	92100	25
261	20240910	142800	1824335100	92100	92100	92100	92100	29
262	20240910	142700	1821664200	92200	92100	92200	92100	47
263	20240910	142600	1817334800	92100	92200	92200	92100	45
264	20240910	142500	1813189500	92200	92100	92200	92100	35
265	20240910	142400	1809965800	92200	92300	92300	92100	67
266	20240910	142300	1803787500	92200	92100	92300	92100	39
267	20240910	142200	1800191000	92100	92100	92200	92100	83
268	20240910	142100	1792545900	92200	92100	92200	92100	58
269	20240910	142000	1787203100	92100	92200	92300	92100	47
270	20240910	141900	1782871000	92200	92100	92200	92100	65
271	20240910	141800	1776882000	92200	92200	92400	92100	50
272	20240910	141700	1772273600	92100	92100	92200	92100	64
273	20240910	141600	1766378700	92200	92100	92200	92100	30
274	20240910	141500	1763614800	92200	92200	92200	92100	44
275	20240910	141400	1759561600	92200	92200	92300	92100	98
276	20240910	141300	1750527300	92300	92200	92300	92200	33
277	20240910	141200	1747483900	92200	92200	92200	92200	56
278	20240910	141100	1742320700	92200	92100	92200	92100	52
279	20240910	141000	1737530200	92100	92200	92200	92100	36
280	20240910	140900	1734213800	92200	92100	92200	92100	75
281	20240910	140800	1727303000	92100	92100	92200	92100	61
282	20240910	140700	1721684100	92100	92200	92200	92100	78
283	20240910	140600	1714497100	92200	92300	92300	92200	170
284	20240910	140500	1698821900	92200	92300	92300	92200	139
285	20240910	140400	1686005100	92300	92200	92300	92200	37
286	20240910	140300	1682593100	92200	92200	92300	92200	34
287	20240910	140200	1679457500	92300	92300	92300	92200	17
288	20240910	140100	1677889300	92300	92300	92300	92200	29
289	20240910	140000	1675215300	92200	92300	92300	92200	24
290	20240910	135900	1673001400	92200	92400	92400	92200	193
291	20240910	135800	1655190800	92300	92300	92400	92300	52
292	20240910	135700	1650390500	92300	92300	92400	92300	30
293	20240910	135600	1647620700	92300	92300	92300	92300	24
294	20240910	135500	1645405500	92400	92300	92400	92300	31
295	20240910	135400	1642543500	92300	92400	92400	92300	51
296	20240910	135300	1637835700	92400	92300	92400	92300	28
297	20240910	135200	1635250500	92300	92300	92400	92300	222
298	20240910	135100	1614749500	92300	92200	92300	92200	104
299	20240910	135000	1605153200	92300	92300	92300	92200	123
300	20240910	134900	1593800800	92400	92300	92400	92200	45
301	20240910	134800	1589648500	92300	92300	92300	92300	119
302	20240910	134700	1578664800	92300	92400	92400	92300	28
303	20240910	134600	1576079600	92400	92400	92500	92400	33
304	20240910	134500	1573030300	92500	92400	92500	92400	42
305	20240910	134400	1569146200	92400	92400	92500	92400	29
306	20240910	134300	1566465800	92400	92400	92400	92400	12
307	20240910	134200	1565357000	92300	92300	92300	92200	88
308	20240910	134100	1557236400	92300	92300	92400	92300	26
309	20240910	134000	1554836500	92200	92200	92300	92200	33
310	20240910	133900	1551791900	92200	92300	92400	92200	537
311	20240910	133800	1502227500	92400	92600	92600	92400	260
312	20240910	133700	1478183500	92800	92700	92900	92500	1885
313	20240910	133600	1303643200	92700	92800	92800	92700	46
314	20240910	133500	1299377800	92700	92800	92800	92700	35
315	20240910	133400	1296131300	92900	92800	92900	92800	12
316	20240910	133300	1295017000	92800	92800	92800	92800	12
317	20240910	133200	1293903400	92800	92800	92800	92700	133
318	20240910	133100	1281563200	92800	92900	92900	92800	147
319	20240910	133000	1267910700	93000	92900	93000	92900	11
320	20240910	132900	1266888200	92900	92900	93000	92900	32
321	20240910	132800	1263914700	93000	93100	93100	92900	76
322	20240910	132700	1256846600	93000	93000	93000	93000	23
323	20240910	132600	1254707600	93000	93000	93100	93000	41
324	20240910	132500	1250893300	93100	93200	93200	93000	37
325	20240910	132400	1247447000	93300	93200	93300	93000	22
326	20240910	132300	1245398800	93200	93000	93200	93000	26
327	20240910	132200	1242978600	92900	93000	93000	92900	61
328	20240910	132100	1237311400	93000	92900	93000	92900	15
329	20240910	132000	1235917500	93000	93100	93100	93000	44
330	20240910	131900	1231824700	93000	93000	93100	93000	76
331	20240910	131800	1224756400	93000	92900	93000	92900	24
332	20240910	131700	1222525600	92900	93100	93100	92900	9
333	20240910	131600	1221688900	92900	92900	93000	92900	24
334	20240910	131500	1219458600	93000	93000	93100	93000	28
335	20240910	131400	1216853900	93000	92900	93000	92900	10
336	20240910	131300	1215924400	93000	92900	93000	92900	30
337	20240910	131200	1213136600	92900	93000	93000	92900	10
338	20240910	131100	1212207200	93000	92900	93000	92900	13
339	20240910	131000	1210999200	93000	93000	93000	93000	22
340	20240910	130900	1208953200	92900	92900	92900	92900	21
341	20240910	130800	1207002300	92900	92900	93000	92900	57
342	20240910	130700	1201706200	92900	92900	93000	92900	32
343	20240910	130600	1198732500	93000	92900	93000	92900	20
344	20240910	130500	1196873800	92900	92900	93000	92900	23
345	20240910	130400	1194736400	92900	93000	93000	92900	8
346	20240910	130300	1193992800	93000	92900	93000	92900	27
347	20240910	130200	1191484200	93000	92800	93000	92800	21
348	20240910	130100	1189533800	92900	92900	92900	92900	5
349	20240910	130000	1189069300	92900	92900	92900	92800	30
350	20240910	125900	1186284300	92900	92900	92900	92900	11
351	20240910	125800	1185262400	92900	92900	92900	92900	12
352	20240910	125700	1184147600	92900	92800	92900	92800	12
353	20240910	125600	1183033200	92700	92900	92900	92700	98
354	20240910	125500	1173942300	92900	92800	92900	92800	13
355	20240910	125400	1172735500	92900	92900	92900	92900	19
356	20240910	125300	1170970400	92800	92800	92800	92800	23
357	20240910	125200	1168836000	92800	92900	92900	92800	38
358	20240910	125100	1165308500	93000	92800	93000	92800	14
359	20240910	125000	1164008400	92700	92800	92800	92700	118
360	20240910	124900	1153061300	92800	92700	92800	92700	54
361	20240910	124800	1148051800	92700	92700	92800	92700	63
362	20240910	124700	1142211000	92700	92800	92800	92700	40
363	20240910	124600	1138502100	92800	92800	92800	92700	39
364	20240910	124500	1134885000	92700	92700	92800	92700	70
365	20240910	124400	1128395900	92800	92700	92800	92700	20
366	20240910	124300	1126540400	92700	92700	92800	92700	28
367	20240910	124200	1123944500	92800	92800	92800	92700	80
368	20240910	124100	1116527600	92800	92800	92800	92800	7
369	20240910	124000	1115878000	92700	92700	92800	92700	32
370	20240910	123900	1112911500	92700	92800	92800	92700	22
371	20240910	123800	1110870700	92800	92700	92800	92700	102
372	20240910	123700	1101409200	92800	92800	92800	92700	262
373	20240910	123600	1077096600	92800	92800	92900	92800	17
374	20240910	123500	1075518300	92800	92900	92900	92800	16
375	20240910	123400	1074032800	92900	92900	92900	92900	64
376	20240910	123300	1068087200	93000	92900	93000	92900	17
377	20240910	123200	1066507100	92900	92900	92900	92900	8
378	20240910	123100	1065763900	93000	92900	93000	92900	31
379	20240910	123000	1062883300	92900	92900	93000	92900	17
380	20240910	122900	1061303200	93000	93000	93000	93000	7
381	20240910	122800	1060652200	92900	92900	93000	92900	12
382	20240910	122700	1059536800	92900	93000	93000	92900	27
383	20240910	122600	1057028000	93000	93000	93000	93000	12
384	20240910	122500	1055912000	93000	93000	93000	92900	22
385	20240910	122400	1053866700	93000	93000	93000	92900	35
386	20240910	122300	1050613900	92900	93000	93000	92900	23
387	20240910	122200	1048476000	92900	93000	93000	92900	13
388	20240910	122100	1047267500	93000	92900	93000	92900	14
389	20240910	122000	1045966300	92900	93000	93100	92900	33
390	20240910	121900	1042897200	93000	93000	93000	93000	1
391	20240910	121800	1042804200	93000	92900	93000	92900	194
392	20240910	121700	1024780200	93000	93100	93200	92900	764
393	20240910	121600	953725000	93100	93100	93100	93100	11
394	20240910	121500	952700900	93100	93100	93100	93100	10
395	20240910	121400	951769900	93100	93100	93100	93000	19
396	20240910	121300	950002300	93100	93100	93100	93000	21
397	20240910	121200	948047800	93100	93100	93100	93100	12
398	20240910	121100	946930600	93100	93100	93100	93000	20
399	20240910	121000	945069300	93200	93200	93200	93100	26
400	20240910	120900	942647300	93100	93200	93200	93100	21
401	20240910	120800	940691300	93200	93200	93200	93100	21
402	20240910	120700	938736000	93200	93100	93200	93100	26
403	20240910	120600	936314100	93100	93100	93100	93100	6
404	20240910	120500	935755500	93200	93200	93200	93100	37
405	20240910	120400	932309100	93200	93200	93200	93200	6
406	20240910	120300	931749900	93200	93100	93200	93100	19
407	20240910	120200	929980800	93200	93200	93200	93200	11
408	20240910	120100	928955600	93100	93200	93200	93100	26
409	20240910	120000	926534200	93100	93100	93100	93100	13
410	20240910	115900	925323900	93200	93100	93200	93100	11
411	20240910	115800	924299100	93100	93300	93300	93100	15
412	20240910	115700	922899900	93300	93300	93400	93300	16
413	20240910	115600	921406300	93300	93400	93400	93300	14
414	20240910	115500	920099400	93300	93300	93400	93200	53
415	20240910	115400	915155400	93300	93300	93400	93300	22
416	20240910	115300	913102100	93300	93300	93300	93300	4
417	20240910	115200	912728900	93400	93300	93400	93300	38
418	20240910	115100	909182700	93300	93200	93300	93200	16
419	20240910	115000	907690500	93200	93200	93200	93200	7
420	20240910	114900	907038100	93200	93000	93200	93000	24
421	20240910	114800	904804400	93100	93200	93200	93100	17
422	20240910	114700	903220500	93200	93200	93200	93100	24
423	20240910	114600	900984500	93200	93200	93200	93200	8
424	20240910	114500	900238900	93600	93200	93600	93100	120
425	20240910	114400	889041400	93200	93200	93200	93200	9
426	20240910	114300	888202600	93200	93200	93200	93200	17
427	20240910	114200	886618200	93200	93100	93200	93100	16
428	20240910	114100	885128500	93100	93100	93200	93100	36
429	20240910	114000	881776100	93200	93200	93200	93200	7
430	20240910	113900	881123700	93100	93100	93100	93100	19
431	20240910	113800	879354800	93200	93100	93200	93100	21
432	20240910	113700	877399200	93200	93100	93200	93100	6
433	20240910	113600	876840300	93100	93100	93100	93000	23
434	20240910	113500	874699800	93100	93200	93200	93100	18
435	20240910	113400	873023200	93100	93100	93100	93100	15
436	20240910	113300	871626700	93100	93100	93100	93100	7
437	20240910	113200	870975000	93100	93200	93200	93000	43
438	20240910	113100	866971600	93100	93100	93100	93100	12
439	20240910	113000	865854400	93200	93200	93200	93200	10
440	20240910	112900	864922400	93100	93200	93200	93100	12
441	20240910	112800	863804100	93200	93300	93400	93200	44
442	20240910	112700	859699100	93300	93100	93300	93100	23
443	20240910	112600	857556700	93100	93200	93200	93100	39
444	20240910	112500	853925100	93200	93100	93200	93100	13
445	20240910	112400	852714300	93200	93200	93200	93200	7
446	20240910	112300	852061900	93200	93100	93200	93100	27
447	20240910	112200	849547400	93200	93300	93300	93200	14
448	20240910	112100	848241900	93200	93200	93200	93200	7
449	20240910	112000	847589500	93300	93200	93300	93200	15
450	20240910	111900	846190800	93200	93300	93300	93200	17
451	20240910	111800	844605400	93200	93300	93300	93100	177
452	20240910	111700	828123900	93300	93300	93300	93300	7
453	20240910	111600	827470800	93200	93300	93300	93200	28
454	20240910	111500	824859100	93300	93300	93300	93300	0
455	20240910	111400	824859100	93300	93200	93300	93200	23
456	20240910	111300	822714400	93200	93300	93300	93200	23
457	20240910	111200	820570000	93300	93300	93300	93300	8
458	20240910	111100	819823600	93400	93400	93400	93400	11
459	20240910	111000	818796200	93400	93400	93400	93400	19
460	20240910	110900	817021600	93400	93400	93400	93400	10
461	20240910	110800	816087600	93300	93300	93300	93300	9
462	20240910	110700	815247900	93300	93300	93300	93300	48
463	20240910	110600	810769500	93300	93300	93400	93300	39
464	20240910	110500	807130000	93300	93300	93300	93300	12
465	20240910	110400	806010400	93400	93500	93500	93400	70
466	20240910	110300	799466600	93500	93500	93500	93500	33
467	20240910	110200	796381100	93500	93600	93600	93500	11
468	20240910	110100	795352100	93600	93500	93600	93500	19
469	20240910	110000	793575500	93500	93600	93600	93500	49
470	20240910	105900	788990400	93500	93500	93600	93500	26
471	20240910	105800	786558800	93500	93600	93600	93500	12
472	20240910	105700	785436100	93500	93500	93500	93500	22
473	20240910	105600	783379100	93500	93300	93500	93300	119
474	20240910	105500	772264300	93300	93300	93300	93300	7
475	20240910	105400	771611200	93300	93200	93300	93200	23
476	20240910	105300	769466100	93300	93300	93400	93300	15
477	20240910	105200	768066000	93200	93300	93300	93200	98
478	20240910	105100	758931400	93300	93300	93400	93300	18
479	20240910	105000	757251900	93200	93500	93500	93200	34
480	20240910	104900	754079600	93500	93200	93500	93200	13
481	20240910	104800	752867300	93300	93300	93400	93300	104
482	20240910	104700	743156700	93300	93300	93300	93300	18
483	20240910	104600	741477300	93400	93300	93400	93300	51
484	20240910	104500	736718100	93300	93400	93500	93300	210
485	20240910	104400	717104500	93500	93500	93500	93400	193
486	20240910	104300	699059600	93500	93600	93600	93500	19
487	20240910	104200	697282800	93600	93500	93600	93500	3
488	20240910	104100	697002100	93500	93600	93600	93500	38
489	20240910	104000	693447400	93600	93600	93600	93600	10
490	20240910	103900	692511400	93500	93500	93500	93500	13
491	20240910	103800	691295900	93500	93500	93500	93500	6
492	20240910	103700	690734900	93600	93600	93600	93500	37
493	20240910	103600	687272600	93500	93500	93500	93500	7
494	20240910	103500	686618100	93500	93600	93600	93500	11
495	20240910	103400	685589200	93600	93600	93600	93600	28
496	20240910	103300	682968400	93600	93500	93600	93500	6
497	20240910	103200	682407100	93600	93500	93600	93500	24
498	20240910	103100	680161500	93500	93600	93600	93500	20
499	20240910	103000	678291400	93600	93800	93800	93600	55
500	20240910	102900	673140400	93700	93800	93800	93700	8
501	20240910	102800	672390600	93800	93600	93800	93600	39
502	20240910	102700	668736600	93600	93600	93600	93600	16
503	20240910	102600	667239000	93700	93600	93700	93600	67
504	20240910	102500	660961500	93500	93400	93500	93400	4
505	20240910	102400	660587600	93400	93600	93700	93400	38
506	20240910	102300	657033800	93400	93500	93500	93400	14
507	20240910	102200	655725400	93500	93400	93500	93400	10
508	20240910	102100	654790800	93400	93400	93400	93300	19
509	20240910	102000	653016300	93300	93300	93900	93300	226
510	20240910	101900	631848900	93300	93400	93400	93300	13
511	20240910	101800	630635200	93300	93500	93500	93300	330
512	20240910	101700	599808200	93500	93400	93500	93400	56
513	20240910	101600	594574200	93400	93400	93500	93400	23
514	20240910	101500	592425300	93400	93400	93400	93400	14
515	20240910	101400	591117700	93400	93400	93500	93400	29
516	20240910	101300	588408300	93400	93500	93500	93400	18
517	20240910	101200	586725700	93400	93500	93500	93400	13
518	20240910	101100	585510800	93500	93600	93600	93500	29
519	20240910	101000	582799100	93500	93600	93600	93500	22
520	20240910	100900	580740800	93600	93400	93600	93400	20
521	20240910	100800	578872100	93400	93500	93500	93400	23
522	20240910	100700	576722300	93400	93500	93500	93400	4
523	20240910	100600	576348600	93400	93400	93500	93400	20
524	20240910	100500	574479300	93400	93400	93400	93400	25
525	20240910	100400	572144300	93500	93400	93500	93400	21
526	20240910	100300	570182200	93500	93400	93500	93400	47
527	20240910	100200	565790200	93400	93400	93400	93400	14
528	20240910	100100	564482600	93500	93500	93600	93500	65
529	20240910	100000	558405000	93600	93500	93600	93500	5
530	20240910	095900	557937400	93500	93500	93500	93500	11
531	20240910	095800	556908900	93500	93400	93500	93400	26
532	20240910	095700	554478000	93400	93500	93500	93400	21
533	20240910	095600	552515300	93400	93500	93500	93400	98
534	20240910	095500	543354200	93500	93500	93600	93500	36
535	20240910	095400	539986100	93500	93700	93700	93500	6
536	20240910	095300	539424900	93400	93400	93400	93300	17
537	20240910	095200	537837200	93400	93500	93500	93300	37
538	20240910	095100	534381300	93500	93300	93500	93300	195
539	20240910	095000	516159400	93400	93200	93400	93200	23
540	20240910	094900	514014400	93200	93200	93200	93200	21
541	20240910	094800	512057200	93300	93300	93400	93300	23
542	20240910	094700	509910500	93300	93300	93400	93300	14
543	20240910	094600	508604200	93300	93300	93400	93300	23
544	20240910	094500	506458200	93300	93200	93400	93200	103
545	20240910	094400	496848000	93200	93200	93200	93200	7
546	20240910	094300	496195600	93200	93200	93700	93200	234
547	20240910	094200	474317100	93100	93400	93400	93100	22
548	20240910	094100	472264700	93500	93400	93600	93300	202
549	20240910	094000	453389100	93300	93300	93300	93300	6
550	20240910	093900	452829300	93100	93500	93500	93100	70
551	20240910	093800	446290100	93600	93200	93600	93200	83
552	20240910	093700	438545500	93200	93000	93200	92800	173
553	20240910	093600	422457600	92800	92800	92900	92800	107
554	20240910	093500	412521400	92800	92700	92800	92600	62
555	20240910	093400	406776500	92700	92700	92800	92600	330
556	20240910	093300	376201300	92800	93300	93500	92800	755
557	20240910	093200	305967000	93300	93400	93400	93300	36
558	20240910	093100	302607400	93300	93400	93400	93300	142
559	20240910	093000	289355000	93400	93600	93600	93400	331
560	20240910	092900	258415300	93600	93800	93800	93600	426
561	20240910	092800	218499400	93900	94100	94100	93900	162
562	20240910	092700	203267700	94100	94000	94100	94000	25
563	20240910	092600	200916600	94000	94300	94300	94000	226
564	20240910	092500	179656500	94300	94300	94300	94300	11
565	20240910	092400	178619200	94300	94300	94300	94300	15
566	20240910	092300	177204700	94300	94300	94300	94200	13
567	20240910	092200	175979600	94300	94400	94400	94300	53
568	20240910	092100	170981600	94400	94400	94400	94400	9
569	20240910	092000	170132000	94400	94300	94400	94300	33
570	20240910	091900	167019600	94300	94300	94300	94300	12
571	20240910	091800	165888000	94300	94400	94400	94300	109
572	20240910	091700	155599400	94300	94300	94300	94300	2
573	20240910	091600	155410800	94400	94400	94500	94400	23
574	20240910	091500	153238700	94500	94200	94500	94200	102
575	20240910	091400	143609100	94200	94300	94300	94200	43
576	20240910	091300	139557200	94500	94800	94800	94400	116
577	20240910	091200	128593300	94600	94800	94800	94600	163
578	20240910	091100	113155400	94700	94700	94700	94700	0
579	20240910	091000	113155400	94700	94700	94700	94700	0
580	20240910	090900	113155400	94700	94700	94700	94700	1
581	20240910	090800	113060700	94900	94700	94900	94600	156
582	20240910	090700	98260600	94900	95200	95200	94800	271
583	20240910	090600	72484000	95300	95300	95400	95300	22
584	20240910	090500	70387100	95400	95200	95500	95200	54
585	20240910	090400	65235900	95100	95100	95100	95100	0
586	20240910	090300	65235900	95100	95100	95100	95100	1
587	20240910	090200	65140800	95500	95200	96100	95200	145
588	20240910	090100	51314900	94500	95400	95400	94300	64
589	20240910	090000	45229100	95000	94100	95000	94100	480