KissMeData/047050/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	192600	20867296300	50200	50200	50200	50200	18043
3	20240910	192500	20867296300	50200	50200	50200	50200	0
4	20240910	192400	20867296300	50200	50200	50200	50200	0
5	20240910	192300	20867296300	50200	50200	50200	50200	0
6	20240910	192200	20867296300	50200	50200	50200	50200	0
7	20240910	192100	20867296300	50200	50200	50200	50200	0
8	20240910	192000	20867296300	50200	50200	50200	50200	0
9	20240910	191900	20867296300	50200	50200	50200	50200	0
10	20240910	191800	20867296300	50200	50200	50200	50200	0
11	20240910	191700	20867296300	50200	50200	50200	50200	0
12	20240910	191600	20867296300	50200	50200	50200	50200	0
13	20240910	191500	20867296300	50200	50200	50200	50200	0
14	20240910	191400	20867296300	50200	50200	50200	50200	0
15	20240910	191300	20867296300	50200	50200	50200	50200	0
16	20240910	191200	20867296300	50200	50200	50200	50200	0
17	20240910	191100	20867296300	50200	50200	50200	50200	0
18	20240910	191000	20867296300	50200	50200	50200	50200	0
19	20240910	190900	20867296300	50200	50200	50200	50200	0
20	20240910	190800	20867296300	50200	50200	50200	50200	0
21	20240910	190700	20867296300	50200	50200	50200	50200	0
22	20240910	190600	20867296300	50200	50200	50200	50200	0
23	20240910	190500	20867296300	50200	50200	50200	50200	0
24	20240910	190400	20867296300	50200	50200	50200	50200	0
25	20240910	190300	20867296300	50200	50200	50200	50200	0
26	20240910	190200	20867296300	50200	50200	50200	50200	0
27	20240910	190100	20867296300	50200	50200	50200	50200	0
28	20240910	190000	20867296300	50200	50200	50200	50200	0
29	20240910	185900	20867296300	50200	50200	50200	50200	0
30	20240910	185800	20867296300	50200	50200	50200	50200	0
31	20240910	185700	20867296300	50200	50200	50200	50200	0
32	20240910	185600	20867296300	50200	50200	50200	50200	18043
33	20240910	185500	20867296300	50200	50200	50200	50200	0
34	20240910	185400	20867296300	50200	50200	50200	50200	0
35	20240910	185300	20867296300	50200	50200	50200	50200	0
36	20240910	185200	20867296300	50200	50200	50200	50200	0
37	20240910	185100	20867296300	50200	50200	50200	50200	0
38	20240910	185000	20867296300	50200	50200	50200	50200	0
39	20240910	184900	20867296300	50200	50200	50200	50200	0
40	20240910	184800	20867296300	50200	50200	50200	50200	0
41	20240910	184700	20867296300	50200	50200	50200	50200	0
42	20240910	184600	20867296300	50200	50200	50200	50200	0
43	20240910	184500	20867296300	50200	50200	50200	50200	0
44	20240910	184400	20867296300	50200	50200	50200	50200	0
45	20240910	184300	20867296300	50200	50200	50200	50200	0
46	20240910	184200	20867296300	50200	50200	50200	50200	0
47	20240910	184100	20867296300	50200	50200	50200	50200	0
48	20240910	184000	20867296300	50200	50200	50200	50200	0
49	20240910	183900	20867296300	50200	50200	50200	50200	0
50	20240910	183800	20867296300	50200	50200	50200	50200	0
51	20240910	183700	20867296300	50200	50200	50200	50200	0
52	20240910	183600	20867296300	50200	50200	50200	50200	0
53	20240910	183500	20867296300	50200	50200	50200	50200	0
54	20240910	183400	20867296300	50200	50200	50200	50200	0
55	20240910	183300	20867296300	50200	50200	50200	50200	0
56	20240910	183200	20867296300	50200	50200	50200	50200	0
57	20240910	183100	20867296300	50200	50200	50200	50200	0
58	20240910	183000	20867296300	50200	50200	50200	50200	0
59	20240910	182900	20867296300	50200	50200	50200	50200	0
60	20240910	182800	20867296300	50200	50200	50200	50200	0
61	20240910	182700	20867296300	50200	50200	50200	50200	0
62	20240910	182600	20867296300	50200	50200	50200	50200	18043
63	20240910	182500	20867296300	50200	50200	50200	50200	0
64	20240910	182400	20867296300	50200	50200	50200	50200	0
65	20240910	182300	20867296300	50200	50200	50200	50200	0
66	20240910	182200	20867296300	50200	50200	50200	50200	0
67	20240910	182100	20867296300	50200	50200	50200	50200	0
68	20240910	182000	20867296300	50200	50200	50200	50200	0
69	20240910	181900	20867296300	50200	50200	50200	50200	0
70	20240910	181800	20867296300	50200	50200	50200	50200	0
71	20240910	181700	20867296300	50200	50200	50200	50200	0
72	20240910	181600	20867296300	50200	50200	50200	50200	0
73	20240910	181500	20867296300	50200	50200	50200	50200	0
74	20240910	181400	20867296300	50200	50200	50200	50200	0
75	20240910	181300	20867296300	50200	50200	50200	50200	0
76	20240910	181200	20867296300	50200	50200	50200	50200	0
77	20240910	181100	20867296300	50200	50200	50200	50200	0
78	20240910	181000	20867296300	50200	50200	50200	50200	0
79	20240910	180900	20867296300	50200	50200	50200	50200	0
80	20240910	180800	20867296300	50200	50200	50200	50200	0
81	20240910	180700	20867296300	50200	50200	50200	50200	0
82	20240910	180600	20867296300	50200	50200	50200	50200	0
83	20240910	180500	20867296300	50200	50200	50200	50200	0
84	20240910	180400	20867296300	50200	50200	50200	50200	0
85	20240910	180300	20867296300	50200	50200	50200	50200	0
86	20240910	180200	20867296300	50200	50200	50200	50200	0
87	20240910	180100	20867296300	50200	50200	50200	50200	0
88	20240910	180000	20867296300	50200	50200	50200	50200	0
89	20240910	175900	20867296300	50200	50200	50200	50200	0
90	20240910	175800	20867296300	50200	50200	50200	50200	0
91	20240910	175700	20867296300	50200	50200	50200	50200	0
92	20240910	175600	20867296300	50200	50200	50200	50200	18043
93	20240910	175500	20867296300	50200	50200	50200	50200	0
94	20240910	175400	20867296300	50200	50200	50200	50200	0
95	20240910	175300	20867296300	50200	50200	50200	50200	0
96	20240910	175200	20867296300	50200	50200	50200	50200	0
97	20240910	175100	20867296300	50200	50200	50200	50200	0
98	20240910	175000	20867296300	50200	50200	50200	50200	0
99	20240910	174900	20867296300	50200	50200	50200	50200	0
100	20240910	174800	20867296300	50200	50200	50200	50200	0
101	20240910	174700	20867296300	50200	50200	50200	50200	0
102	20240910	174600	20867296300	50200	50200	50200	50200	0
103	20240910	174500	20867296300	50200	50200	50200	50200	0
104	20240910	174400	20867296300	50200	50200	50200	50200	0
105	20240910	174300	20867296300	50200	50200	50200	50200	0
106	20240910	174200	20867296300	50200	50200	50200	50200	0
107	20240910	174100	20867296300	50200	50200	50200	50200	0
108	20240910	174000	20867296300	50200	50200	50200	50200	0
109	20240910	173900	20867296300	50200	50200	50200	50200	0
110	20240910	173800	20867296300	50200	50200	50200	50200	0
111	20240910	173700	20867296300	50200	50200	50200	50200	0
112	20240910	173600	20867296300	50200	50200	50200	50200	0
113	20240910	173500	20867296300	50200	50200	50200	50200	0
114	20240910	173400	20867296300	50200	50200	50200	50200	0
115	20240910	173300	20867296300	50200	50200	50200	50200	0
116	20240910	173200	20867296300	50200	50200	50200	50200	0
117	20240910	173100	20867296300	50200	50200	50200	50200	0
118	20240910	173000	20867296300	50200	50200	50200	50200	0
119	20240910	172900	20867296300	50200	50200	50200	50200	0
120	20240910	172800	20867296300	50200	50200	50200	50200	0
121	20240910	172700	20867296300	50200	50200	50200	50200	0
122	20240910	172600	20867296300	50200	50200	50200	50200	18043
123	20240910	172500	20867296300	50200	50200	50200	50200	0
124	20240910	172400	20867296300	50200	50200	50200	50200	0
125	20240910	172300	20867296300	50200	50200	50200	50200	0
126	20240910	172200	20867296300	50200	50200	50200	50200	0
127	20240910	172100	20867296300	50200	50200	50200	50200	0
128	20240910	172000	20867296300	50200	50200	50200	50200	0
129	20240910	171900	20867296300	50200	50200	50200	50200	0
130	20240910	171800	20867296300	50200	50200	50200	50200	0
131	20240910	171700	20867296300	50200	50200	50200	50200	0
132	20240910	171600	20867296300	50200	50200	50200	50200	0
133	20240910	171500	20867296300	50200	50200	50200	50200	0
134	20240910	171400	20867296300	50200	50200	50200	50200	0
135	20240910	171300	20867296300	50200	50200	50200	50200	0
136	20240910	171200	20867296300	50200	50200	50200	50200	0
137	20240910	171100	20867296300	50200	50200	50200	50200	0
138	20240910	171000	20867296300	50200	50200	50200	50200	0
139	20240910	170900	20867296300	50200	50200	50200	50200	0
140	20240910	170800	20867296300	50200	50200	50200	50200	0
141	20240910	170700	20867296300	50200	50200	50200	50200	0
142	20240910	170600	20867296300	50200	50200	50200	50200	0
143	20240910	170500	20867296300	50200	50200	50200	50200	0
144	20240910	170400	20867296300	50200	50200	50200	50200	0
145	20240910	170300	20867296300	50200	50200	50200	50200	0
146	20240910	170200	20867296300	50200	50200	50200	50200	0
147	20240910	170100	20867296300	50200	50200	50200	50200	0
148	20240910	170000	20867296300	50200	50200	50200	50200	0
149	20240910	165900	20867296300	50200	50200	50200	50200	0
150	20240910	165800	20867296300	50200	50200	50200	50200	0
151	20240910	165700	20867296300	50200	50200	50200	50200	0
152	20240910	165600	20867296300	50200	50200	50200	50200	18043
153	20240910	165500	20867296300	50200	50200	50200	50200	0
154	20240910	165400	20867296300	50200	50200	50200	50200	0
155	20240910	165300	20867296300	50200	50200	50200	50200	0
156	20240910	165200	20867296300	50200	50200	50200	50200	0
157	20240910	165100	20867296300	50200	50200	50200	50200	0
158	20240910	165000	20867296300	50200	50200	50200	50200	0
159	20240910	164900	20867296300	50200	50200	50200	50200	0
160	20240910	164800	20867296300	50200	50200	50200	50200	0
161	20240910	164700	20867296300	50200	50200	50200	50200	0
162	20240910	164600	20867296300	50200	50200	50200	50200	0
163	20240910	164500	20867296300	50200	50200	50200	50200	0
164	20240910	164400	20867296300	50200	50200	50200	50200	0
165	20240910	164300	20867296300	50200	50200	50200	50200	0
166	20240910	164200	20867296300	50200	50200	50200	50200	0
167	20240910	164100	20867296300	50200	50200	50200	50200	0
168	20240910	164000	20867296300	50200	50200	50200	50200	0
169	20240910	163900	20867296300	50200	50200	50200	50200	0
170	20240910	163800	20867296300	50200	50200	50200	50200	0
171	20240910	163700	20867296300	50200	50200	50200	50200	0
172	20240910	163600	20867296300	50200	50200	50200	50200	0
173	20240910	163500	20867296300	50200	50200	50200	50200	0
174	20240910	163400	20867296300	50200	50200	50200	50200	0
175	20240910	163300	20867296300	50200	50200	50200	50200	0
176	20240910	163200	20867296300	50200	50200	50200	50200	0
177	20240910	163100	20867296300	50200	50200	50200	50200	0
178	20240910	163000	20867296300	50200	50200	50200	50200	0
179	20240910	162900	20867296300	50200	50200	50200	50200	0
180	20240910	162800	20867296300	50200	50200	50200	50200	0
181	20240910	162700	20867296300	50200	50200	50200	50200	0
182	20240910	162600	20867296300	50200	50200	50200	50200	18043
183	20240910	162500	20867296300	50200	50200	50200	50200	0
184	20240910	162400	20867296300	50200	50200	50200	50200	0
185	20240910	162300	20867296300	50200	50200	50200	50200	0
186	20240910	162200	20867296300	50200	50200	50200	50200	0
187	20240910	162100	20867296300	50200	50200	50200	50200	0
188	20240910	162000	20867296300	50200	50200	50200	50200	0
189	20240910	161900	20867296300	50200	50200	50200	50200	0
190	20240910	161800	20867296300	50200	50200	50200	50200	0
191	20240910	161700	20867296300	50200	50200	50200	50200	0
192	20240910	161600	20867296300	50200	50200	50200	50200	0
193	20240910	161500	20867296300	50200	50200	50200	50200	0
194	20240910	161400	20867296300	50200	50200	50200	50200	0
195	20240910	161300	20867296300	50200	50200	50200	50200	0
196	20240910	161200	20867296300	50200	50200	50200	50200	0
197	20240910	161100	20867296300	50200	50200	50200	50200	0
198	20240910	161000	20867296300	50200	50200	50200	50200	0
199	20240910	160900	20867296300	50200	50200	50200	50200	0
200	20240910	160800	20867296300	50200	50200	50200	50200	0
201	20240910	160700	20867296300	50200	50200	50200	50200	0
202	20240910	160600	20867296300	50200	50200	50200	50200	0
203	20240910	160500	20867296300	50200	50200	50200	50200	0
204	20240910	160400	20867296300	50200	50200	50200	50200	0
205	20240910	160300	20867296300	50200	50200	50200	50200	0
206	20240910	160200	20867296300	50200	50200	50200	50200	0
207	20240910	160100	20867296300	50200	50200	50200	50200	0
208	20240910	160000	20867296300	50200	50200	50200	50200	0
209	20240910	155900	20867296300	50200	50200	50200	50200	0
210	20240910	155800	20867296300	50200	50200	50200	50200	0
211	20240910	155700	20867296300	50200	50200	50200	50200	0
212	20240910	155600	20867296300	50200	50200	50200	50200	18043
213	20240910	155500	20867296300	50200	50200	50200	50200	0
214	20240910	155400	20867296300	50200	50200	50200	50200	0
215	20240910	155300	20867296300	50200	50200	50200	50200	0
216	20240910	155200	20867296300	50200	50200	50200	50200	0
217	20240910	155100	20867296300	50200	50200	50200	50200	0
218	20240910	155000	20867296300	50200	50200	50200	50200	0
219	20240910	154900	20867296300	50200	50200	50200	50200	0
220	20240910	154800	20867296300	50200	50200	50200	50200	0
221	20240910	154700	20867296300	50200	50200	50200	50200	0
222	20240910	154600	20867296300	50200	50200	50200	50200	0
223	20240910	154500	20867296300	50200	50200	50200	50200	0
224	20240910	154400	20867296300	50200	50200	50200	50200	0
225	20240910	154300	20867296300	50200	50200	50200	50200	0
226	20240910	154200	20867296300	50200	50200	50200	50200	0
227	20240910	154100	20867296300	50200	50200	50200	50200	0
228	20240910	154000	20867296300	50200	50200	50200	50200	0
229	20240910	153900	20867296300	50200	50200	50200	50200	0
230	20240910	153800	20867296300	50200	50200	50200	50200	0
231	20240910	153700	20867296300	50200	50200	50200	50200	0
232	20240910	153600	20867296300	50200	50200	50200	50200	0
233	20240910	153500	20867296300	50200	50200	50200	50200	0
234	20240910	153400	20867296300	50200	50200	50200	50200	0
235	20240910	153300	20867296300	50200	50200	50200	50200	0
236	20240910	153200	20867296300	50200	50200	50200	50200	0
237	20240910	153100	20867296300	50200	50200	50200	50200	0
238	20240910	153000	20867296300	50200	50200	50200	50200	18043
239	20240910	152900	19961537700	50300	50300	50300	50300	0
240	20240910	152800	19961537700	50300	50300	50300	50300	0
241	20240910	152700	19961537700	50300	50300	50300	50300	0
242	20240910	152600	19961537700	50300	50300	50300	50300	0
243	20240910	152500	19961537700	50300	50300	50300	50300	0
244	20240910	152400	19961537700	50300	50300	50300	50300	0
245	20240910	152300	19961537700	50300	50300	50300	50300	0
246	20240910	152200	19961537700	50300	50300	50300	50300	0
247	20240910	152100	19961537700	50300	50300	50300	50300	0
248	20240910	152000	19961537700	50300	50300	50300	50300	0
249	20240910	151900	19961537700	50300	50300	50400	50200	1812
250	20240910	151800	19870376700	50200	50300	50300	50200	1461
251	20240910	151700	19797016800	50300	50400	50400	50200	1440
252	20240910	151600	19724648000	50400	50300	50400	50200	1188
253	20240910	151500	19664870400	50300	50200	50300	50200	202
254	20240910	151400	19654710100	50300	50300	50400	50200	3022
255	20240910	151300	19502802200	50300	50400	50400	50000	14215
256	20240910	151200	18790145800	50300	50300	50400	50300	1270
257	20240910	151100	18726252900	50300	50400	50400	50300	699
258	20240910	151000	18691074700	50300	50400	50400	50300	2444
259	20240910	150900	18568119700	50400	50500	50500	50300	269
260	20240910	150800	18554563700	50400	50400	50500	50300	1192
261	20240910	150700	18494486700	50400	50400	50400	50300	404
262	20240910	150600	18474147700	50300	50400	50500	50300	2366
263	20240910	150500	18355006700	50400	50400	50500	50400	2120
264	20240910	150400	18248152000	50300	50400	50500	50300	3014
265	20240910	150300	18096040900	50400	50500	50500	50400	678
266	20240910	150200	18061864300	50500	50500	50600	50400	10744
267	20240910	150100	17519379000	50600	50600	50600	50500	7180
268	20240910	150000	17156786900	50500	50500	50600	50500	2531
269	20240910	145900	17028786900	50600	50500	50600	50500	361
270	20240910	145800	17010541000	50500	50500	50600	50500	1244
271	20240910	145700	16947600600	50500	50600	50600	50500	230
272	20240910	145600	16935973200	50500	50600	50700	50500	618
273	20240910	145500	16904702100	50600	50500	50700	50500	1581
274	20240910	145400	16824698400	50500	50700	50700	50500	785
275	20240910	145300	16784970500	50700	50600	50700	50500	2651
276	20240910	145200	16650832900	50500	50500	50600	50400	940
277	20240910	145100	16603364600	50500	50400	50500	50400	528
278	20240910	145000	16576724100	50400	50500	50500	50400	655
279	20240910	144900	16543700600	50500	50500	50500	50400	488
280	20240910	144800	16519081800	50500	50500	50500	50400	394
281	20240910	144700	16499193100	50400	50500	50600	50400	1340
282	20240910	144600	16431524700	50500	50600	50600	50500	384
283	20240910	144500	16412126900	50600	50500	50600	50500	1946
284	20240910	144400	16313847800	50500	50500	50600	50500	414
285	20240910	144300	16292922000	50500	50600	50600	50500	312
286	20240910	144200	16277157400	50600	50600	50600	50500	232
287	20240910	144100	16265426100	50600	50500	50600	50500	699
288	20240910	144000	16230116700	50600	50600	50600	50500	307
289	20240910	143900	16214607900	50600	50600	50600	50500	2104
290	20240910	143800	16108241200	50600	50600	50600	50500	1203
291	20240910	143700	16047479700	50600	50600	50700	50500	1730
292	20240910	143600	15960062800	50600	50600	50700	50600	1220
293	20240910	143500	15898326900	50500	50500	50600	50400	1573
294	20240910	143400	15818791900	50500	50500	50500	50400	616
295	20240910	143300	15787684800	50500	50500	50600	50500	260
296	20240910	143200	15774548100	50500	50600	50600	50500	215
297	20240910	143100	15763679800	50600	50500	50600	50500	1202
298	20240910	143000	15702925100	50500	50500	50600	50500	837
299	20240910	142900	15660641100	50500	50500	50600	50400	426
300	20240910	142800	15639133100	50500	50500	50500	50400	855
301	20240910	142700	15596025300	50500	50600	50600	50500	1728
302	20240910	142600	15508751500	50600	50600	50700	50600	1454
303	20240910	142500	15435176000	50700	50500	50700	50500	559
304	20240910	142400	15406900100	50600	50600	50600	50500	2582
305	20240910	142300	15276262800	50600	50500	50600	50500	163
306	20240910	142200	15268020100	50500	50500	50600	50500	324
307	20240910	142100	15251650700	50600	50500	50600	50400	698
308	20240910	142000	15216429500	50500	50600	50600	50500	742
309	20240910	141900	15178951000	50500	50500	50600	50400	650
310	20240910	141800	15146119700	50500	50600	50600	50400	1989
311	20240910	141700	15045684100	50500	50600	50600	50500	1513
312	20240910	141600	14969268800	50600	50600	50600	50500	291
313	20240910	141500	14954555700	50600	50500	50600	50500	524
314	20240910	141400	14928051200	50600	50600	50600	50500	429
315	20240910	141300	14906364100	50600	50600	50600	50500	383
316	20240910	141200	14886994100	50600	50500	50600	50500	420
317	20240910	141100	14865766500	50600	50500	50600	50500	370
318	20240910	141000	14847065000	50600	50500	50600	50500	982
319	20240910	140900	14797379500	50600	50500	50600	50500	377
320	20240910	140800	14778317500	50500	50500	50600	50500	742
321	20240910	140700	14740790600	50600	50400	50600	50400	1807
322	20240910	140600	14649525200	50400	50400	50500	50400	891
323	20240910	140500	14604575200	50500	50400	50500	50400	318
324	20240910	140400	14588523800	50400	50400	50500	50300	1547
325	20240910	140300	14510470800	50300	50400	50400	50300	968
326	20240910	140200	14461700400	50300	50400	50400	50300	360
327	20240910	140100	14443557300	50400	50400	50400	50300	424
328	20240910	140000	14422194400	50400	50300	50400	50300	1404
329	20240910	135900	14351434300	50400	50300	50400	50300	472
330	20240910	135800	14327658500	50300	50400	50400	50300	202
331	20240910	135700	14317478800	50400	50400	50400	50300	505
332	20240910	135600	14292037200	50300	50300	50400	50300	596
333	20240910	135500	14262031800	50300	50300	50400	50300	220
334	20240910	135400	14250956200	50300	50400	50400	50300	930
335	20240910	135300	14204085100	50400	50300	50500	50300	1156
336	20240910	135200	14145809200	50400	50400	50500	50400	532
337	20240910	135100	14118996100	50400	50300	50500	50300	5868
338	20240910	135000	13823229300	50300	50300	50400	50300	332
339	20240910	134900	13806520100	50300	50300	50400	50300	2357
340	20240910	134800	13687944800	50400	50200	50400	50200	9892
341	20240910	134700	13190333800	50200	50200	50200	50100	2489
342	20240910	134600	13065393700	50200	50100	50200	50100	712
343	20240910	134500	13029712800	50100	50100	50200	50100	527
344	20240910	134400	13003300700	50100	50100	50200	50000	1623
345	20240910	134300	12921991500	50000	50100	50100	50000	285
346	20240910	134200	12907728400	50000	50100	50200	50000	1226
347	20240910	134100	12846309300	50100	50100	50200	50100	3665
348	20240910	134000	12662678800	50100	50100	50200	50100	310
349	20240910	133900	12647126600	50100	50200	50200	50100	140
350	20240910	133800	12640100400	50200	50200	50200	50100	175
351	20240910	133700	12631322700	50100	50100	50200	50100	384
352	20240910	133600	12612060500	50100	50200	50200	50100	18
353	20240910	133500	12611158100	50200	50200	50300	50100	274
354	20240910	133400	12597410400	50200	50300	50300	50200	4839
355	20240910	133300	12354485000	50300	50300	50300	50200	246
356	20240910	133200	12342111400	50200	50200	50300	50200	366
357	20240910	133100	12323733400	50200	50200	50300	50200	1308
358	20240910	133000	12258063800	50300	50200	50300	50200	2096
359	20240910	132900	12152830600	50200	50300	50300	50200	180
360	20240910	132800	12143779400	50300	50300	50300	50200	286
361	20240910	132700	12129399000	50200	50300	50300	50200	957
362	20240910	132600	12081271500	50300	50300	50300	50200	221
363	20240910	132500	12070165500	50300	50200	50300	50200	555
364	20240910	132400	12042288600	50300	50300	50300	50200	422
365	20240910	132300	12021092100	50300	50300	50300	50200	299
366	20240910	132200	12006059700	50300	50300	50300	50200	198
367	20240910	132100	11996108700	50300	50200	50300	50200	215
368	20240910	132000	11985295500	50300	50300	50300	50200	444
369	20240910	131900	11962977700	50300	50200	50300	50200	77
370	20240910	131800	11959110300	50300	50300	50300	50200	160
371	20240910	131700	11951076800	50300	50300	50300	50300	342
372	20240910	131600	11933874200	50300	50300	50300	50200	124
373	20240910	131500	11927647000	50300	50300	50300	50300	563
374	20240910	131400	11899328100	50300	50300	50300	50200	186
375	20240910	131300	11889981200	50300	50200	50300	50200	299
376	20240910	131200	11874966000	50200	50200	50200	50100	295
377	20240910	131100	11860180200	50200	50200	50200	50100	212
378	20240910	131000	11849549200	50200	50200	50200	50200	35
379	20240910	130900	11847792200	50200	50200	50200	50200	519
380	20240910	130800	11821738400	50200	50200	50300	50200	647
381	20240910	130700	11789254500	50200	50200	50200	50100	363
382	20240910	130600	11771032300	50200	50200	50200	50100	196
383	20240910	130500	11761203200	50200	50200	50200	50100	185
384	20240910	130400	11751919100	50200	50200	50200	50200	49
385	20240910	130300	11749459300	50200	50100	50200	50100	336
386	20240910	130200	11732613900	50200	50200	50200	50200	111
387	20240910	130100	11727041700	50200	50300	50300	50200	363
388	20240910	130000	11708818800	50200	50300	50300	50200	467
389	20240910	125900	11685371600	50200	50300	50300	50200	311
390	20240910	125800	11669757800	50300	50300	50300	50200	75
391	20240910	125700	11665989700	50300	50300	50300	50200	123
392	20240910	125600	11659802900	50300	50300	50300	50200	44
393	20240910	125500	11657591700	50300	50200	50300	50200	471
394	20240910	125400	11633936700	50300	50200	50300	50200	11
395	20240910	125300	11633383500	50200	50200	50300	50200	92
396	20240910	125200	11628765000	50200	50200	50300	50200	118
397	20240910	125100	11622840400	50200	50200	50200	50200	285
398	20240910	125000	11608533400	50200	50200	50300	50200	704
399	20240910	124900	11573191500	50200	50300	50300	50200	439
400	20240910	124800	11551152600	50300	50300	50300	50200	229
401	20240910	124700	11539655200	50200	50300	50300	50200	266
402	20240910	124600	11526301900	50300	50300	50300	50200	131
403	20240910	124500	11519714900	50300	50200	50300	50200	94
404	20240910	124400	11514993300	50300	50200	50300	50200	65
405	20240910	124300	11511727800	50300	50300	50300	50300	92
406	20240910	124200	11507100200	50300	50300	50300	50200	82
407	20240910	124100	11502980900	50300	50200	50300	50200	165
408	20240910	124000	11494693400	50300	50300	50300	50200	116
409	20240910	123900	11488863900	50300	50300	50400	50300	397
410	20240910	123800	11468893800	50300	50300	50300	50300	61
411	20240910	123700	11465825500	50300	50300	50400	50200	531
412	20240910	123600	11439121400	50300	50300	50300	50300	88
413	20240910	123500	11434695000	50300	50300	50300	50300	278
414	20240910	123400	11420711600	50300	50300	50400	50200	1812
415	20240910	123300	11329581600	50300	50200	50300	50200	146
416	20240910	123200	11322250800	50200	50200	50200	50200	41
417	20240910	123100	11320192600	50100	50200	50200	50100	898
418	20240910	123000	11275158800	50200	50200	50200	50200	52
419	20240910	122900	11272548400	50200	50300	50300	50100	410
420	20240910	122800	11251967800	50200	50300	50300	50200	233
421	20240910	122700	11240271000	50300	50300	50300	50300	3
422	20240910	122600	11240120100	50200	50200	50200	50100	974
423	20240910	122500	11191243700	50200	50100	50200	50100	131
424	20240910	122400	11184675600	50200	50100	50200	50100	963
425	20240910	122300	11136428100	50100	50200	50200	50100	4
426	20240910	122200	11136227400	50200	50100	50200	50000	476
427	20240910	122100	11112380100	50100	50100	50100	50100	485
428	20240910	122000	11088081600	50100	50200	50200	50100	646
429	20240910	121900	11055708900	50200	50100	50200	50100	465
430	20240910	121800	11032382200	50100	50200	50200	50100	85
431	20240910	121700	11028122600	50100	50100	50100	50100	1157
432	20240910	121600	10970156900	50100	50100	50100	50000	158
433	20240910	121500	10962245600	50100	50100	50100	50000	257
434	20240910	121400	10949378800	50100	50200	50200	50000	326
435	20240910	121300	10933050100	50000	50100	50100	50000	939
436	20240910	121200	10886048500	50100	50200	50200	50000	5438
437	20240910	121100	10613598200	50200	50100	50200	50100	64
438	20240910	121000	10610390700	50100	50200	50200	50100	587
439	20240910	120900	10580969100	50200	50100	50200	50100	354
440	20240910	120800	10563226700	50100	50100	50200	50100	186
441	20240910	120700	10553903000	50100	50200	50200	50100	160
442	20240910	120600	10545879600	50200	50200	50200	50200	185
443	20240910	120500	10536592600	50200	50200	50300	50200	189
444	20240910	120400	10527103700	50200	50200	50300	50200	556
445	20240910	120300	10499192400	50200	50200	50300	50200	525
446	20240910	120200	10472834300	50200	50300	50300	50200	84
447	20240910	120100	10468615900	50200	50200	50300	50200	443
448	20240910	120000	10446376000	50200	50300	50300	50200	120
449	20240910	115900	10440349500	50300	50300	50300	50200	344
450	20240910	115800	10423076300	50300	50300	50300	50200	537
451	20240910	115700	10396065700	50200	50300	50300	50200	647
452	20240910	115600	10363582500	50300	50200	50300	50200	112
453	20240910	115500	10357959500	50300	50200	50300	50200	406
454	20240910	115400	10337576100	50300	50300	50300	50200	470
455	20240910	115300	10313968200	50300	50300	50300	50300	563
456	20240910	115200	10285649300	50300	50300	50300	50200	229
457	20240910	115100	10274148500	50300	50300	50300	50200	310
458	20240910	115000	10258558300	50300	50400	50400	50300	90
459	20240910	114900	10254029600	50300	50300	50400	50300	88
460	20240910	114800	10249601500	50400	50300	50400	50200	386
461	20240910	114700	10230184100	50300	50300	50300	50200	683
462	20240910	114600	10195836700	50300	50300	50300	50300	130
463	20240910	114500	10189297700	50300	50300	50300	50200	52
464	20240910	114400	10186685200	50200	50200	50300	50200	1040
465	20240910	114300	10134408600	50300	50200	50300	50200	148
466	20240910	114200	10126972100	50300	50200	50300	50200	127
467	20240910	114100	10120593600	50200	50200	50300	50200	137
468	20240910	114000	10113713200	50200	50300	50300	50100	263
469	20240910	113900	10100512500	50300	50200	50300	50100	359
470	20240910	113800	10082493200	50200	50200	50300	50200	1165
471	20240910	113700	10024009300	50200	50200	50200	50100	403
472	20240910	113600	10003779400	50200	50200	50200	50100	607
473	20240910	113500	9973324400	50200	50200	50200	50100	246
474	20240910	113400	9960976000	50200	50200	50200	50200	308
475	20240910	113300	9945514400	50100	50100	50200	50100	318
476	20240910	113200	9929565100	50200	50200	50200	50100	79
477	20240910	113100	9925603300	50200	50200	50200	50100	151
478	20240910	113000	9918029400	50200	50100	50200	50100	723
479	20240910	112900	9881772300	50100	50200	50200	50100	171
480	20240910	112800	9873193100	50200	50200	50200	50100	1197
481	20240910	112700	9813219900	50200	50200	50200	50100	199
482	20240910	112600	9803235200	50200	50100	50200	50100	400
483	20240910	112500	9783166600	50200	50200	50200	50100	200
484	20240910	112400	9773138100	50200	50200	50200	50100	602
485	20240910	112300	9742963300	50200	50100	50200	50100	168
486	20240910	112200	9734545500	50100	50100	50200	50100	297
487	20240910	112100	9719646500	50200	50200	50200	50100	488
488	20240910	112000	9695156000	50200	50100	50200	50100	257
489	20240910	111900	9682275400	50200	50200	50200	50100	254
490	20240910	111800	9669524700	50200	50200	50200	50100	410
491	20240910	111700	9648962200	50200	50100	50200	50100	948
492	20240910	111600	9601464600	50200	50200	50200	50100	336
493	20240910	111500	9584602400	50200	50200	50200	50100	266
494	20240910	111400	9571265000	50100	50100	50300	50100	357
495	20240910	111300	9553351500	50100	50300	50300	50100	603
496	20240910	111200	9523081300	50300	50300	50300	50100	238
497	20240910	111100	9511129500	50100	50200	50300	50100	305
498	20240910	111000	9495827300	50200	50300	50400	50200	2290
499	20240910	110900	9380844700	50300	50300	50400	50200	2840
500	20240910	110800	9237994000	50300	50300	50300	50300	184
501	20240910	110700	9228738800	50300	50300	50300	50200	251
502	20240910	110600	9216122500	50300	50300	50300	50200	855
503	20240910	110500	9173120700	50300	50300	50300	50200	60
504	20240910	110400	9170104200	50200	50300	50400	50200	2469
505	20240910	110300	9045988900	50300	50400	50400	50300	73
506	20240910	110200	9042311000	50400	50500	50500	50300	613
507	20240910	110100	9011462900	50500	50400	50500	50400	521
508	20240910	110000	8985201100	50400	50500	50500	50400	460
509	20240910	105900	8962015500	50400	50500	50500	50400	173
510	20240910	105800	8953292800	50500	50500	50500	50400	223
511	20240910	105700	8942043500	50500	50500	50500	50400	226
512	20240910	105600	8930639500	50400	50500	50500	50400	908
513	20240910	105500	8884866000	50500	50400	50500	50400	433
514	20240910	105400	8863039700	50500	50400	50500	50400	183
515	20240910	105300	8853814300	50500	50400	50500	50300	2172
516	20240910	105200	8744347400	50400	50400	50400	50300	76
517	20240910	105100	8740519300	50400	50400	50400	50300	175
518	20240910	105000	8731713800	50400	50400	50400	50400	80
519	20240910	104900	8727681800	50400	50300	50400	50200	457
520	20240910	104800	8704690000	50300	50400	50400	50300	386
521	20240910	104700	8685269100	50400	50300	50400	50300	41
522	20240910	104600	8683205700	50300	50400	50400	50300	680
523	20240910	104500	8648985900	50400	50400	50400	50300	718
524	20240910	104400	8612859900	50300	50400	50400	50300	167
525	20240910	104300	8604454400	50400	50300	50400	50300	326
526	20240910	104200	8588032600	50400	50400	50500	50400	1349
527	20240910	104100	8520039600	50500	50500	50500	50400	239
528	20240910	104000	8507987500	50500	50500	50500	50400	80
529	20240910	103900	8503947600	50500	50400	50500	50400	1371
530	20240910	103800	8434844700	50400	50400	50400	50300	657
531	20240910	103700	8401741600	50400	50200	50400	50200	2322
532	20240910	103600	8284956000	50200	50200	50200	50100	544
533	20240910	103500	8257664500	50100	50200	50200	50100	509
534	20240910	103400	8232147400	50200	50200	50200	50100	151
535	20240910	103300	8224567400	50200	50200	50200	50100	1263
536	20240910	103200	8161177100	50200	50300	50300	50200	444
537	20240910	103100	8138885800	50300	50300	50300	50300	155
538	20240910	103000	8131089300	50300	50300	50300	50200	188
539	20240910	102900	8121633200	50300	50400	50400	50300	885
540	20240910	102800	8077113400	50400	50400	50400	50300	375
541	20240910	102700	8058248700	50400	50400	50400	50300	143
542	20240910	102600	8051045400	50400	50400	50400	50300	2108
543	20240910	102500	7944802600	50400	50400	50400	50300	2012
544	20240910	102400	7843399800	50400	50400	50400	50300	121
545	20240910	102300	7837304700	50400	50300	50400	50300	206
546	20240910	102200	7826930000	50300	50300	50400	50300	985
547	20240910	102100	7777383400	50300	50300	50300	50200	111
548	20240910	102000	7771806800	50300	50300	50300	50200	1487
549	20240910	101900	7697092700	50300	50200	50300	50200	1823
550	20240910	101800	7605519800	50300	50300	50300	50200	102
551	20240910	101700	7600394600	50300	50200	50300	50100	313
552	20240910	101600	7584681800	50200	50200	50200	50100	751
553	20240910	101500	7546987200	50100	50200	50300	50100	418
554	20240910	101400	7526026600	50300	50300	50300	50200	353
555	20240910	101300	7508302900	50200	50200	50300	50200	765
556	20240910	101200	7469897100	50300	50400	50400	50200	1042
557	20240910	101100	7417574800	50300	50300	50400	50300	384
558	20240910	101000	7398258600	50300	50300	50300	50200	91
559	20240910	100900	7393681800	50300	50200	50300	50200	238
560	20240910	100800	7381724600	50200	50300	50300	50200	645
561	20240910	100700	7349310300	50300	50200	50300	50200	706
562	20240910	100600	7313816800	50200	50300	50300	50200	619
563	20240910	100500	7282687600	50200	50200	50300	50200	232
564	20240910	100400	7271037200	50300	50300	50300	50200	940
565	20240910	100300	7223827000	50200	50300	50300	50200	621
566	20240910	100200	7192649300	50300	50400	50400	50200	946
567	20240910	100100	7145144600	50400	50400	50400	50200	794
568	20240910	100000	7105209200	50400	50400	50400	50300	547
569	20240910	095900	7077686100	50400	50300	50500	50300	813
570	20240910	095800	7036694900	50400	50300	50400	50300	421
571	20240910	095700	7015501900	50400	50300	50400	50300	359
572	20240910	095600	6997415000	50400	50400	50400	50300	636
573	20240910	095500	6965367700	50300	50500	50500	50300	1002
574	20240910	095400	6914857100	50500	50500	50500	50400	900
575	20240910	095300	6869481700	50400	50500	50600	50400	1007
576	20240910	095200	6818633000	50600	50500	50600	50500	1168
577	20240910	095100	6759624100	50500	50600	50600	50500	1192
578	20240910	095000	6699403200	50600	50600	50600	50500	517
579	20240910	094900	6673257500	50600	50600	50600	50500	620
580	20240910	094800	6641894000	50600	50500	50600	50500	1147
581	20240910	094700	6583890900	50600	50500	50600	50500	1724
582	20240910	094600	6496807000	50500	50400	50500	50300	2511
583	20240910	094500	6370282800	50300	50300	50400	50300	1392
584	20240910	094400	6300234500	50300	50300	50300	50200	383
585	20240910	094300	6280969700	50300	50200	50300	50100	1759
586	20240910	094200	6192773000	50300	50300	50300	50200	242
587	20240910	094100	6180608900	50200	50200	50300	50200	434
588	20240910	094000	6158800800	50200	50200	50300	50100	1317
589	20240910	093900	6092697400	50300	50300	50400	50200	344
590	20240910	093800	6075393700	50300	50400	50400	50200	606
591	20240910	093700	6044918800	50300	50300	50400	50200	438
592	20240910	093600	6022867900	50400	50400	50400	50100	7969
593	20240910	093500	5622881800	50300	50400	50400	50300	561
594	20240910	093400	5594621400	50400	50400	50400	50300	826
595	20240910	093300	5553010900	50400	50300	50400	50200	1757
596	20240910	093200	5464606500	50200	50400	50400	50200	2332
597	20240910	093100	5347382400	50400	50400	50400	50300	714
598	20240910	093000	5311408600	50400	50500	50500	50300	1562
599	20240910	092900	5232731600	50500	50500	50500	50400	568
600	20240910	092800	5204048900	50500	50400	50500	50300	2111
601	20240910	092700	5097655100	50400	50300	50400	50200	2369
602	20240910	092600	4978496300	50300	50300	50300	50200	1222
603	20240910	092500	4917057300	50400	50400	50400	50300	1374
604	20240910	092400	4847928800	50400	50300	50400	50300	888
605	20240910	092300	4803259000	50400	50400	50400	50300	398
606	20240910	092200	4783202900	50300	50400	50400	50300	488
607	20240910	092100	4758621300	50400	50400	50400	50200	1070
608	20240910	092000	4704733900	50300	50300	50400	50200	987
609	20240910	091900	4655115300	50300	50300	50300	50200	1397
610	20240910	091800	4584942400	50300	50300	50300	50200	880
611	20240910	091700	4540708800	50200	50200	50300	50100	1571
612	20240910	091600	4461839900	50100	50200	50200	50000	2549
613	20240910	091500	4334114300	50100	50100	50200	50100	1174
614	20240910	091400	4275268400	50100	50100	50200	50100	987
615	20240910	091300	4225812500	50100	50300	50300	50000	11728
616	20240910	091200	3637860700	50300	50300	50300	50200	414
617	20240910	091100	3617037700	50200	50500	50600	50200	4834
618	20240910	091000	3373689400	50500	50300	50600	50300	1297
619	20240910	090900	3308206400	50300	50500	50500	50300	1428
620	20240910	090800	3236265400	50400	50400	50500	50300	4282
621	20240910	090700	3020710900	50300	50500	50500	50300	4232
622	20240910	090600	2807459000	50600	50600	50700	50400	13219
623	20240910	090500	2139666900	50600	50700	50800	50600	1506
624	20240910	090400	2063319400	50700	50800	50900	50600	4436
625	20240910	090300	1838188600	50900	50900	51000	50700	4024
626	20240910	090200	1633524500	50900	51000	51000	50700	10951
627	20240910	090100	1076483000	51100	50800	51100	50800	9390
628	20240910	090000	597728500	50900	50800	51000	50800	11687