KissMeData/036570/min/candle-20240830.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240830	191800	24909335300	187600	187600	187600	187600	29287
3	20240830	191700	24909335300	187600	187600	187600	187600	0
4	20240830	191600	24909335300	187600	187600	187600	187600	0
5	20240830	191500	24909335300	187600	187600	187600	187600	0
6	20240830	191400	24909335300	187600	187600	187600	187600	0
7	20240830	191300	24909335300	187600	187600	187600	187600	0
8	20240830	191200	24909335300	187600	187600	187600	187600	0
9	20240830	191100	24909335300	187600	187600	187600	187600	0
10	20240830	191000	24909335300	187600	187600	187600	187600	0
11	20240830	190900	24909335300	187600	187600	187600	187600	0
12	20240830	190800	24909335300	187600	187600	187600	187600	0
13	20240830	190700	24909335300	187600	187600	187600	187600	0
14	20240830	190600	24909335300	187600	187600	187600	187600	0
15	20240830	190500	24909335300	187600	187600	187600	187600	0
16	20240830	190400	24909335300	187600	187600	187600	187600	0
17	20240830	190300	24909335300	187600	187600	187600	187600	0
18	20240830	190200	24909335300	187600	187600	187600	187600	0
19	20240830	190100	24909335300	187600	187600	187600	187600	0
20	20240830	190000	24909335300	187600	187600	187600	187600	0
21	20240830	185900	24909335300	187600	187600	187600	187600	0
22	20240830	185800	24909335300	187600	187600	187600	187600	0
23	20240830	185700	24909335300	187600	187600	187600	187600	0
24	20240830	185600	24909335300	187600	187600	187600	187600	0
25	20240830	185500	24909335300	187600	187600	187600	187600	0
26	20240830	185400	24909335300	187600	187600	187600	187600	0
27	20240830	185300	24909335300	187600	187600	187600	187600	0
28	20240830	185200	24909335300	187600	187600	187600	187600	0
29	20240830	185100	24909335300	187600	187600	187600	187600	0
30	20240830	185000	24909335300	187600	187600	187600	187600	0
31	20240830	184900	24909335300	187600	187600	187600	187600	0
32	20240830	184800	24909335300	187600	187600	187600	187600	29287
33	20240830	184700	24909335300	187600	187600	187600	187600	0
34	20240830	184600	24909335300	187600	187600	187600	187600	0
35	20240830	184500	24909335300	187600	187600	187600	187600	0
36	20240830	184400	24909335300	187600	187600	187600	187600	0
37	20240830	184300	24909335300	187600	187600	187600	187600	0
38	20240830	184200	24909335300	187600	187600	187600	187600	0
39	20240830	184100	24909335300	187600	187600	187600	187600	0
40	20240830	184000	24909335300	187600	187600	187600	187600	0
41	20240830	183900	24909335300	187600	187600	187600	187600	0
42	20240830	183800	24909335300	187600	187600	187600	187600	0
43	20240830	183700	24909335300	187600	187600	187600	187600	0
44	20240830	183600	24909335300	187600	187600	187600	187600	0
45	20240830	183500	24909335300	187600	187600	187600	187600	0
46	20240830	183400	24909335300	187600	187600	187600	187600	0
47	20240830	183300	24909335300	187600	187600	187600	187600	0
48	20240830	183200	24909335300	187600	187600	187600	187600	0
49	20240830	183100	24909335300	187600	187600	187600	187600	0
50	20240830	183000	24909335300	187600	187600	187600	187600	0
51	20240830	182900	24909335300	187600	187600	187600	187600	0
52	20240830	182800	24909335300	187600	187600	187600	187600	0
53	20240830	182700	24909335300	187600	187600	187600	187600	0
54	20240830	182600	24909335300	187600	187600	187600	187600	0
55	20240830	182500	24909335300	187600	187600	187600	187600	0
56	20240830	182400	24909335300	187600	187600	187600	187600	0
57	20240830	182300	24909335300	187600	187600	187600	187600	0
58	20240830	182200	24909335300	187600	187600	187600	187600	0
59	20240830	182100	24909335300	187600	187600	187600	187600	0
60	20240830	182000	24909335300	187600	187600	187600	187600	0
61	20240830	181900	24909335300	187600	187600	187600	187600	0
62	20240830	181800	24909335300	187600	187600	187600	187600	29287
63	20240830	181700	24909335300	187600	187600	187600	187600	0
64	20240830	181600	24909335300	187600	187600	187600	187600	0
65	20240830	181500	24909335300	187600	187600	187600	187600	0
66	20240830	181400	24909335300	187600	187600	187600	187600	0
67	20240830	181300	24909335300	187600	187600	187600	187600	0
68	20240830	181200	24909335300	187600	187600	187600	187600	0
69	20240830	181100	24909335300	187600	187600	187600	187600	0
70	20240830	181000	24909335300	187600	187600	187600	187600	0
71	20240830	180900	24909335300	187600	187600	187600	187600	0
72	20240830	180800	24909335300	187600	187600	187600	187600	0
73	20240830	180700	24909335300	187600	187600	187600	187600	0
74	20240830	180600	24909335300	187600	187600	187600	187600	0
75	20240830	180500	24909335300	187600	187600	187600	187600	0
76	20240830	180400	24909335300	187600	187600	187600	187600	0
77	20240830	180300	24909335300	187600	187600	187600	187600	0
78	20240830	180200	24909335300	187600	187600	187600	187600	0
79	20240830	180100	24909335300	187600	187600	187600	187600	0
80	20240830	180000	24909335300	187600	187600	187600	187600	0
81	20240830	175900	24909335300	187600	187600	187600	187600	0
82	20240830	175800	24909335300	187600	187600	187600	187600	0
83	20240830	175700	24909335300	187600	187600	187600	187600	0
84	20240830	175600	24909335300	187600	187600	187600	187600	0
85	20240830	175500	24909335300	187600	187600	187600	187600	0
86	20240830	175400	24909335300	187600	187600	187600	187600	0
87	20240830	175300	24909335300	187600	187600	187600	187600	0
88	20240830	175200	24909335300	187600	187600	187600	187600	0
89	20240830	175100	24909335300	187600	187600	187600	187600	0
90	20240830	175000	24909335300	187600	187600	187600	187600	0
91	20240830	174900	24909335300	187600	187600	187600	187600	0
92	20240830	174800	24909335300	187600	187600	187600	187600	29287
93	20240830	174700	24909335300	187600	187600	187600	187600	0
94	20240830	174600	24909335300	187600	187600	187600	187600	0
95	20240830	174500	24909335300	187600	187600	187600	187600	0
96	20240830	174400	24909335300	187600	187600	187600	187600	0
97	20240830	174300	24909335300	187600	187600	187600	187600	0
98	20240830	174200	24909335300	187600	187600	187600	187600	0
99	20240830	174100	24909335300	187600	187600	187600	187600	0
100	20240830	174000	24909335300	187600	187600	187600	187600	0
101	20240830	173900	24909335300	187600	187600	187600	187600	0
102	20240830	173800	24909335300	187600	187600	187600	187600	0
103	20240830	173700	24909335300	187600	187600	187600	187600	0
104	20240830	173600	24909335300	187600	187600	187600	187600	0
105	20240830	173500	24909335300	187600	187600	187600	187600	0
106	20240830	173400	24909335300	187600	187600	187600	187600	0
107	20240830	173300	24909335300	187600	187600	187600	187600	0
108	20240830	173200	24909335300	187600	187600	187600	187600	0
109	20240830	173100	24909335300	187600	187600	187600	187600	0
110	20240830	173000	24909335300	187600	187600	187600	187600	0
111	20240830	172900	24909335300	187600	187600	187600	187600	0
112	20240830	172800	24909335300	187600	187600	187600	187600	0
113	20240830	172700	24909335300	187600	187600	187600	187600	0
114	20240830	172600	24909335300	187600	187600	187600	187600	0
115	20240830	172500	24909335300	187600	187600	187600	187600	0
116	20240830	172400	24909335300	187600	187600	187600	187600	0
117	20240830	172300	24909335300	187600	187600	187600	187600	0
118	20240830	172200	24909335300	187600	187600	187600	187600	0
119	20240830	172100	24909335300	187600	187600	187600	187600	0
120	20240830	172000	24909335300	187600	187600	187600	187600	0
121	20240830	171900	24909335300	187600	187600	187600	187600	0
122	20240830	171800	24909335300	187600	187600	187600	187600	29287
123	20240830	171700	24909335300	187600	187600	187600	187600	0
124	20240830	171600	24909335300	187600	187600	187600	187600	0
125	20240830	171500	24909335300	187600	187600	187600	187600	0
126	20240830	171400	24909335300	187600	187600	187600	187600	0
127	20240830	171300	24909335300	187600	187600	187600	187600	0
128	20240830	171200	24909335300	187600	187600	187600	187600	0
129	20240830	171100	24909335300	187600	187600	187600	187600	0
130	20240830	171000	24909335300	187600	187600	187600	187600	0
131	20240830	170900	24909335300	187600	187600	187600	187600	0
132	20240830	170800	24909335300	187600	187600	187600	187600	0
133	20240830	170700	24909335300	187600	187600	187600	187600	0
134	20240830	170600	24909335300	187600	187600	187600	187600	0
135	20240830	170500	24909335300	187600	187600	187600	187600	0
136	20240830	170400	24909335300	187600	187600	187600	187600	0
137	20240830	170300	24909335300	187600	187600	187600	187600	0
138	20240830	170200	24909335300	187600	187600	187600	187600	0
139	20240830	170100	24909335300	187600	187600	187600	187600	0
140	20240830	170000	24909335300	187600	187600	187600	187600	0
141	20240830	165900	24909335300	187600	187600	187600	187600	0
142	20240830	165800	24909335300	187600	187600	187600	187600	0
143	20240830	165700	24909335300	187600	187600	187600	187600	0
144	20240830	165600	24909335300	187600	187600	187600	187600	0
145	20240830	165500	24909335300	187600	187600	187600	187600	0
146	20240830	165400	24909335300	187600	187600	187600	187600	0
147	20240830	165300	24909335300	187600	187600	187600	187600	0
148	20240830	165200	24909335300	187600	187600	187600	187600	0
149	20240830	165100	24909335300	187600	187600	187600	187600	0
150	20240830	165000	24909335300	187600	187600	187600	187600	0
151	20240830	164900	24909335300	187600	187600	187600	187600	0
152	20240830	164800	24909335300	187600	187600	187600	187600	29287
153	20240830	164700	24909335300	187600	187600	187600	187600	0
154	20240830	164600	24909335300	187600	187600	187600	187600	0
155	20240830	164500	24909335300	187600	187600	187600	187600	0
156	20240830	164400	24909335300	187600	187600	187600	187600	0
157	20240830	164300	24909335300	187600	187600	187600	187600	0
158	20240830	164200	24909335300	187600	187600	187600	187600	0
159	20240830	164100	24909335300	187600	187600	187600	187600	0
160	20240830	164000	24909335300	187600	187600	187600	187600	0
161	20240830	163900	24909335300	187600	187600	187600	187600	0
162	20240830	163800	24909335300	187600	187600	187600	187600	0
163	20240830	163700	24909335300	187600	187600	187600	187600	0
164	20240830	163600	24909335300	187600	187600	187600	187600	0
165	20240830	163500	24909335300	187600	187600	187600	187600	0
166	20240830	163400	24909335300	187600	187600	187600	187600	0
167	20240830	163300	24909335300	187600	187600	187600	187600	0
168	20240830	163200	24909335300	187600	187600	187600	187600	0
169	20240830	163100	24909335300	187600	187600	187600	187600	0
170	20240830	163000	24909335300	187600	187600	187600	187600	0
171	20240830	162900	24909335300	187600	187600	187600	187600	0
172	20240830	162800	24909335300	187600	187600	187600	187600	0
173	20240830	162700	24909335300	187600	187600	187600	187600	0
174	20240830	162600	24909335300	187600	187600	187600	187600	0
175	20240830	162500	24909335300	187600	187600	187600	187600	0
176	20240830	162400	24909335300	187600	187600	187600	187600	0
177	20240830	162300	24909335300	187600	187600	187600	187600	0
178	20240830	162200	24909335300	187600	187600	187600	187600	0
179	20240830	162100	24909335300	187600	187600	187600	187600	0
180	20240830	162000	24909335300	187600	187600	187600	187600	0
181	20240830	161900	24909335300	187600	187600	187600	187600	0
182	20240830	161800	24909335300	187600	187600	187600	187600	29287
183	20240830	161700	24909335300	187600	187600	187600	187600	0
184	20240830	161600	24909335300	187600	187600	187600	187600	0
185	20240830	161500	24909335300	187600	187600	187600	187600	0
186	20240830	161400	24909335300	187600	187600	187600	187600	0
187	20240830	161300	24909335300	187600	187600	187600	187600	0
188	20240830	161200	24909335300	187600	187600	187600	187600	0
189	20240830	161100	24909335300	187600	187600	187600	187600	0
190	20240830	161000	24909335300	187600	187600	187600	187600	0
191	20240830	160900	24909335300	187600	187600	187600	187600	0
192	20240830	160800	24909335300	187600	187600	187600	187600	0
193	20240830	160700	24909335300	187600	187600	187600	187600	0
194	20240830	160600	24909335300	187600	187600	187600	187600	0
195	20240830	160500	24909335300	187600	187600	187600	187600	0
196	20240830	160400	24909335300	187600	187600	187600	187600	0
197	20240830	160300	24909335300	187600	187600	187600	187600	0
198	20240830	160200	24909335300	187600	187600	187600	187600	0
199	20240830	160100	24909335300	187600	187600	187600	187600	0
200	20240830	160000	24909335300	187600	187600	187600	187600	0
201	20240830	155900	24909335300	187600	187600	187600	187600	0
202	20240830	155800	24909335300	187600	187600	187600	187600	0
203	20240830	155700	24909335300	187600	187600	187600	187600	0
204	20240830	155600	24909335300	187600	187600	187600	187600	0
205	20240830	155500	24909335300	187600	187600	187600	187600	0
206	20240830	155400	24909335300	187600	187600	187600	187600	0
207	20240830	155300	24909335300	187600	187600	187600	187600	0
208	20240830	155200	24909335300	187600	187600	187600	187600	0
209	20240830	155100	24909335300	187600	187600	187600	187600	0
210	20240830	155000	24909335300	187600	187600	187600	187600	0
211	20240830	154900	24909335300	187600	187600	187600	187600	0
212	20240830	154800	24909335300	187600	187600	187600	187600	29287
213	20240830	154700	24909335300	187600	187600	187600	187600	0
214	20240830	154600	24909335300	187600	187600	187600	187600	0
215	20240830	154500	24909335300	187600	187600	187600	187600	0
216	20240830	154400	24909335300	187600	187600	187600	187600	0
217	20240830	154300	24909335300	187600	187600	187600	187600	0
218	20240830	154200	24909335300	187600	187600	187600	187600	0
219	20240830	154100	24909335300	187600	187600	187600	187600	0
220	20240830	154000	24909335300	187600	187600	187600	187600	0
221	20240830	153900	24909335300	187600	187600	187600	187600	0
222	20240830	153800	24909335300	187600	187600	187600	187600	0
223	20240830	153700	24909335300	187600	187600	187600	187600	0
224	20240830	153600	24909335300	187600	187600	187600	187600	0
225	20240830	153500	24909335300	187600	187600	187600	187600	0
226	20240830	153400	24909335300	187600	187600	187600	187600	0
227	20240830	153300	24909335300	187600	187600	187600	187600	0
228	20240830	153200	24909335300	187600	187600	187600	187600	0
229	20240830	153100	24909335300	187600	187600	187600	187600	0
230	20240830	153000	24909335300	187600	187600	187600	187600	29287
231	20240830	152900	19415094100	188800	188800	188800	188800	0
232	20240830	152800	19415094100	188800	188800	188800	188800	0
233	20240830	152700	19415094100	188800	188800	188800	188800	0
234	20240830	152600	19415094100	188800	188800	188800	188800	0
235	20240830	152500	19415094100	188800	188800	188800	188800	0
236	20240830	152400	19415094100	188800	188800	188800	188800	0
237	20240830	152300	19415094100	188800	188800	188800	188800	0
238	20240830	152200	19415094100	188800	188800	188800	188800	0
239	20240830	152100	19415094100	188800	188800	188800	188800	0
240	20240830	152000	19415094100	188800	188800	188800	188800	0
241	20240830	151900	19415094100	188800	188800	188800	188700	199
242	20240830	151800	19377528900	188700	188600	188700	188600	559
243	20240830	151700	19272065500	188600	188700	188700	188600	172
244	20240830	151600	19239623600	188600	188700	188700	188600	153
245	20240830	151500	19210765700	188600	188500	188600	188500	1151
246	20240830	151400	18993747900	188500	188500	188600	188500	179
247	20240830	151300	18960005900	188600	188600	188700	188500	297
248	20240830	151200	18903993800	188600	188600	188700	188600	86
249	20240830	151100	18887773700	188600	188600	188700	188600	217
250	20240830	151000	18846845800	188600	188600	188700	188600	383
251	20240830	150900	18774610500	188600	188600	188700	188600	1067
252	20240830	150800	18573355200	188700	188600	188700	188600	207
253	20240830	150700	18534307000	188700	188700	188700	188600	159
254	20240830	150600	18504316900	188600	188700	188800	188600	1189
255	20240830	150500	18280056600	188700	188700	188700	188700	149
256	20240830	150400	18251940300	188700	188600	188700	188600	620
257	20240830	150300	18134960100	188600	188600	188700	188600	252
258	20240830	150200	18087429500	188600	188700	188700	188600	326
259	20240830	150100	18025944000	188700	188800	188800	188700	275
260	20240830	150000	17974043200	188800	188600	188800	188500	615
261	20240830	145900	17858043800	188600	188800	188900	188600	320
262	20240830	145800	17797659700	188800	189000	189000	188800	759
263	20240830	145700	17654283600	189000	189100	189200	189000	391
264	20240830	145600	17580361500	189200	189300	189400	189200	1162
265	20240830	145500	17360452700	189300	189600	189700	189300	1593
266	20240830	145400	17058551600	189600	189600	189700	189600	193
267	20240830	145300	17021954300	189700	189600	189700	189600	190
268	20240830	145200	16985929200	189600	189700	189700	189600	134
269	20240830	145100	16960521900	189600	189600	189700	189600	141
270	20240830	145000	16933787400	189700	189600	189700	189600	541
271	20240830	144900	16831212100	189600	189600	189700	189600	138
272	20240830	144800	16805044700	189700	189600	189700	189600	27
273	20240830	144700	16799924800	189600	189700	189700	189600	168
274	20240830	144600	16768069000	189600	189700	189700	189600	143
275	20240830	144500	16740955000	189600	190100	190100	189600	2002
276	20240830	144400	16361000000	190000	190000	190100	189900	381
277	20240830	144300	16288619100	190000	189900	190000	189900	27
278	20240830	144200	16283489200	189900	189900	190000	189900	163
279	20240830	144100	16252531900	190000	189900	190000	189900	46
280	20240830	144000	16243795900	190000	190000	190000	189900	24
281	20240830	143900	16239236200	189900	190000	190000	189900	11
282	20240830	143800	16237146500	189900	189800	190000	189800	168
283	20240830	143700	16205233900	189900	189800	189900	189800	359
284	20240830	143600	16137080600	189800	189600	189800	189600	307
285	20240830	143500	16078855200	189700	189600	189700	189600	381
286	20240830	143400	16006607700	189700	189700	189700	189600	57
287	20240830	143300	15995796100	189600	189600	189700	189600	65
288	20240830	143200	15983471400	189600	189700	189800	189600	52
289	20240830	143100	15973608500	189600	189600	189700	189600	189
290	20240830	143000	15937756100	189700	189700	189700	189600	99
291	20240830	142900	15918979400	189600	189700	189700	189600	3
292	20240830	142800	15918410500	189600	189700	189700	189600	42
293	20240830	142700	15910444500	189600	189700	189700	189600	72
294	20240830	142600	15896786900	189600	189600	189700	189600	449
295	20240830	142500	15811647600	189700	189600	189700	189600	30
296	20240830	142400	15805957500	189600	189900	189900	189600	590
297	20240830	142300	15693997200	189800	189900	190000	189800	1041
298	20240830	142200	15496332800	189900	189900	190000	189900	31
299	20240830	142100	15490445800	190000	189900	190000	189900	61
300	20240830	142000	15478857400	190000	190000	190000	189900	33
301	20240830	141900	15472588800	189900	189900	190000	189900	185
302	20240830	141800	15437454500	189900	190000	190000	189900	41
303	20240830	141700	15429666800	189900	189900	190000	189900	32
304	20240830	141600	15423588900	190000	190000	190000	189900	34
305	20240830	141500	15417129000	189900	190000	190000	189900	36
306	20240830	141400	15410291600	189900	189900	189900	189800	56
307	20240830	141300	15399657500	189800	189900	189900	189800	56
308	20240830	141200	15389023300	189800	189800	189900	189800	14
309	20240830	141100	15386365800	189800	189800	189800	189700	95
310	20240830	141000	15368335000	189700	189700	189800	189700	62
311	20240830	140900	15356573500	189700	189700	189800	189700	72
312	20240830	140800	15342915000	189700	189800	189800	189600	80
313	20240830	140700	15327743000	189800	189900	189900	189600	117
314	20240830	140600	15305555200	189900	189600	189900	189500	339
315	20240830	140500	15241285000	189500	189900	190000	189500	1419
316	20240830	140400	14971961400	190000	190000	190100	190000	91
317	20240830	140300	14954670800	190000	190100	190100	190000	562
318	20240830	140200	14847889400	190100	190000	190100	190000	51
319	20240830	140100	14838197800	190100	190000	190100	190000	89
320	20240830	140000	14821284600	190000	190100	190100	190000	35
321	20240830	135900	14814631900	190000	190000	190100	190000	51
322	20240830	135800	14804937400	190000	190000	190000	189900	73
323	20240830	135700	14791067500	190000	190000	190000	189900	51
324	20240830	135600	14781379100	190000	190000	190000	189900	182
325	20240830	135500	14746800500	189900	189900	190000	189900	157
326	20240830	135400	14716972300	190000	189800	190000	189700	420
327	20240830	135300	14637231700	189800	189800	189900	189800	60
328	20240830	135200	14625843600	189800	189400	189800	189300	334
329	20240830	135100	14562497600	189400	189300	189400	189300	25
330	20240830	135000	14557764100	189300	189300	189400	189300	50
331	20240830	134900	14548299000	189300	189300	189400	189200	132
332	20240830	134800	14523310500	189300	189000	189300	188900	861
333	20240830	134700	14360525700	189000	189100	189100	189000	636
334	20240830	134600	14240260300	189100	189200	189200	189100	375
335	20240830	134500	14169335100	189100	189200	189200	189100	46
336	20240830	134400	14160633600	189200	189200	189200	189100	48
337	20240830	134300	14151552200	189200	189200	189200	189100	231
338	20240830	134200	14107847200	189200	189200	189200	189200	29
339	20240830	134100	14102360400	189200	189200	189300	189100	100
340	20240830	134000	14083439100	189200	189200	189200	189100	165
341	20240830	133900	14052221900	189200	189100	189200	189100	234
342	20240830	133800	14007971500	189100	189100	189100	189100	30
343	20240830	133700	14002298500	189000	189100	189100	189000	32
344	20240830	133600	13996248800	189000	189000	189100	189000	26
345	20240830	133500	13991334100	189000	189000	189000	188900	199
346	20240830	133400	13953723300	189000	188800	189000	188800	82
347	20240830	133300	13938230600	188800	188500	188800	188400	467
348	20240830	133200	13850157200	188500	188500	188600	188500	344
349	20240830	133100	13785305300	188600	188500	188600	188500	21
350	20240830	133000	13781345200	188500	188600	188600	188500	159
351	20240830	132900	13751370200	188600	188400	188600	188400	74
352	20240830	132800	13737421500	188500	188100	188500	188100	298
353	20240830	132700	13681314900	188100	188100	188200	188000	29
354	20240830	132600	13675859500	188000	188000	188200	188000	165
355	20240830	132500	13644821900	188100	188100	188100	188000	27
356	20240830	132400	13639743300	188100	187800	188100	187800	60
357	20240830	132300	13628467800	187800	188200	188200	187600	656
358	20240830	132200	13505222400	188100	188200	188200	188100	19
359	20240830	132100	13501646700	188100	188100	188100	188000	147
360	20240830	132000	13473997700	188100	188000	188100	188000	63
361	20240830	131900	13462152100	188000	188100	188100	188000	34
362	20240830	131800	13455757500	188100	188000	188100	188000	52
363	20240830	131700	13445978000	188300	188400	188400	188300	66
364	20240830	131600	13433548900	188400	188400	188400	188400	24
365	20240830	131500	13429027300	188300	188300	188400	188300	50
366	20240830	131400	13419610800	188300	188000	188300	188000	441
367	20240830	131300	13336624500	188000	187900	188100	187900	75
368	20240830	131200	13322523600	187900	187800	187900	187600	78
369	20240830	131100	13307876300	187900	188000	188000	187500	314
370	20240830	131000	13248913000	188000	188100	188200	188000	426
371	20240830	130900	13168783000	188200	188200	188200	188200	57
372	20240830	130800	13158055600	188200	188100	188300	188000	327
373	20240830	130700	13096525700	188100	188100	188100	188000	41
374	20240830	130600	13088815700	188100	187800	188100	187700	151
375	20240830	130500	13060447900	187800	187800	187900	187700	117
376	20240830	130400	13038474500	187900	187900	187900	187900	29
377	20240830	130300	13033025400	187900	188000	188000	187700	139
378	20240830	130200	13006902800	188000	188200	188200	187900	158
379	20240830	130100	12977193500	188100	188200	188200	188100	34
380	20240830	130000	12970795400	188200	187700	188200	187700	849
381	20240830	125900	12811204400	187700	187400	187700	187300	408
382	20240830	125800	12734673600	187300	187300	187400	187300	86
383	20240830	125700	12718563600	187300	187500	187500	187100	369
384	20240830	125600	12649455800	187500	187500	187600	187400	98
385	20240830	125500	12631076500	187500	187400	187700	187400	69
386	20240830	125400	12618136300	187500	187700	187700	187400	346
387	20240830	125300	12553245200	187800	187700	187800	187700	43
388	20240830	125200	12545170600	187700	187800	187800	187600	59
389	20240830	125100	12534096500	187700	187700	187800	187600	58
390	20240830	125000	12523209400	187700	187700	187800	187600	55
391	20240830	124900	12512885100	187800	187700	187800	187600	87
392	20240830	124800	12496553500	187600	187700	187700	187600	73
393	20240830	124700	12482853400	187700	187700	187800	187700	51
394	20240830	124600	12473277900	187700	187700	187800	187600	53
395	20240830	124500	12463330300	187700	187800	187900	187600	174
396	20240830	124400	12430670300	187800	187800	188000	187800	210
397	20240830	124300	12391209700	187800	187700	187800	187700	30
398	20240830	124200	12385576100	187800	187700	187900	187700	164
399	20240830	124100	12354786800	187700	187800	187800	187700	149
400	20240830	124000	12326816500	187800	187800	187800	187700	52
401	20240830	123900	12317051000	187800	187700	187800	187700	93
402	20240830	123800	12299592000	187800	187800	187800	187700	170
403	20240830	123700	12267675900	187700	187900	187900	187700	224
404	20240830	123600	12225601700	187900	187800	187900	187800	216
405	20240830	123500	12185017500	187800	187900	187900	187800	140
406	20240830	123400	12158718100	187900	188100	188100	187800	119
407	20240830	123300	12136354700	188100	188000	188100	187900	201
408	20240830	123200	12098578800	188100	188000	188100	187900	48
409	20240830	123100	12089553100	188000	187900	188000	187800	51
410	20240830	123000	12079969800	187900	187900	187900	187800	43
411	20240830	122900	12071892000	187900	187900	188000	187800	119
412	20240830	122800	12049531100	187900	187900	188000	187800	72
413	20240830	122700	12036000500	187800	187700	187900	187700	101
414	20240830	122600	12017030900	187700	187700	187800	187700	106
415	20240830	122500	11997129900	187700	187700	187800	187600	77
416	20240830	122400	11982674000	187600	187600	187600	187600	40
417	20240830	122300	11975170000	187800	187900	187900	187400	270
418	20240830	122200	11924507600	187800	187800	187800	187700	38
419	20240830	122100	11917371900	187800	188000	188000	187700	140
420	20240830	122000	11891064800	188000	187900	188000	187800	72
421	20240830	121900	11877534200	187800	187800	187900	187800	104
422	20240830	121800	11857995700	187800	187700	187900	187700	92
423	20240830	121700	11840718600	187700	187600	187800	187600	72
424	20240830	121600	11827207600	187500	187800	187900	187500	163
425	20240830	121500	11796607200	187700	187900	187900	187700	97
426	20240830	121400	11778387300	187900	187800	188000	187800	153
427	20240830	121300	11749640400	187700	187800	187800	187700	7
428	20240830	121200	11748326300	187700	187800	187900	187500	244
429	20240830	121100	11702535400	187800	187900	188000	187800	54
430	20240830	121000	11692389900	187800	187900	188000	187800	58
431	20240830	120900	11681491500	187800	187800	187900	187600	367
432	20240830	120800	11612596600	187900	188000	188000	187900	50
433	20240830	120700	11603200200	188000	187900	188000	187900	55
434	20240830	120600	11592860500	188000	187900	188000	187700	130
435	20240830	120500	11568436600	187900	187900	187900	187700	68
436	20240830	120400	11555666100	187900	187700	187900	187700	113
437	20240830	120300	11534445700	187700	187700	187700	187600	73
438	20240830	120200	11520745700	187700	187900	187900	187600	102
439	20240830	120100	11501595500	187900	188000	188100	187900	147
440	20240830	120000	11473961600	188000	188300	188300	187600	1482
441	20240830	115900	11195319300	188200	188200	188300	188200	47
442	20240830	115800	11186470300	188200	188100	188200	188100	38
443	20240830	115700	11179319000	188100	188300	188300	188100	114
444	20240830	115600	11157862800	188300	188500	188600	188300	112
445	20240830	115500	11136765200	188500	188300	188500	188300	49
446	20240830	115400	11127533200	188400	188400	188400	188300	95
447	20240830	115300	11109636900	188400	188500	188500	188400	48
448	20240830	115200	11100590800	188500	188500	188500	188400	22
449	20240830	115100	11096444000	188500	188400	188500	188400	75
450	20240830	115000	11082312500	188500	188600	188600	188400	111
451	20240830	114900	11061392600	188600	188400	188600	188400	52
452	20240830	114800	11051589700	188500	188500	188500	188400	64
453	20240830	114700	11039526400	188600	188600	188600	188500	83
454	20240830	114600	11023873500	188600	188500	188600	188400	84
455	20240830	114500	11008038900	188500	188400	188500	188400	96
456	20240830	114400	10989949500	188400	188500	188500	188400	13
457	20240830	114300	10987499800	188400	188500	188500	188400	38
458	20240830	114200	10980337700	188400	188500	188600	188400	165
459	20240830	114100	10949236400	188600	188700	188700	188500	69
460	20240830	114000	10936224300	188700	188700	188700	188600	32
461	20240830	113900	10930186100	188600	188700	188700	188600	286
462	20240830	113800	10876244200	188700	188700	188700	188600	51
463	20240830	113700	10866622900	188700	188800	188800	188600	72
464	20240830	113600	10853041700	188800	188800	188900	188700	127
465	20240830	113500	10829073300	188800	188800	188900	188800	31
466	20240830	113400	10823219600	188900	188900	188900	188800	45
467	20240830	113300	10814721100	188800	188700	188900	188700	220
468	20240830	113200	10773195500	188800	188700	188800	188700	66
469	20240830	113100	10760740400	188800	188800	188900	188700	145
470	20240830	113000	10733365000	188800	188800	188900	188800	77
471	20240830	112900	10718826900	188800	189000	189000	188800	71
472	20240830	112800	10705417600	188900	188900	189000	188900	92
473	20240830	112700	10688036600	188900	189000	189000	188900	80
474	20240830	112600	10672921300	189000	188900	189100	188900	190
475	20240830	112500	10637007900	188900	188900	189000	188900	36
476	20240830	112400	10630206000	189000	189000	189000	188900	32
477	20240830	112300	10624158500	189000	189100	189100	189000	266
478	20240830	112200	10573880000	189100	189100	189100	189000	44
479	20240830	112100	10565560300	189000	189200	189200	189000	164
480	20240830	112000	10534552400	189200	189200	189200	189100	48
481	20240830	111900	10525473400	189200	189100	189300	189100	51
482	20240830	111800	10515825600	189100	189300	189300	189100	65
483	20240830	111700	10503526800	189300	189400	189400	189300	43
484	20240830	111600	10495385300	189400	189300	189400	189300	32
485	20240830	111500	10489325500	189400	189300	189400	189300	91
486	20240830	111400	10472094900	189300	189200	189300	189200	35
487	20240830	111300	10465470000	189200	189300	189300	189200	22
488	20240830	111200	10461305500	189300	189300	189300	189200	275
489	20240830	111100	10409268300	189300	189200	189300	189200	19
490	20240830	111000	10405672000	189300	189300	189300	189200	38
491	20240830	110900	10398480000	189300	189300	189300	189200	129
492	20240830	110800	10374065500	189300	189400	189400	189300	7
493	20240830	110700	10372739800	189400	189300	189400	189200	216
494	20240830	110600	10331845800	189300	189200	189300	189200	182
495	20240830	110500	10297399300	189200	189200	189300	189200	41
496	20240830	110400	10289641200	189300	189200	189300	189200	33
497	20240830	110300	10283394700	189200	189300	189300	189200	144
498	20240830	110200	10256148100	189200	189200	189300	189200	79
499	20240830	110100	10241200300	189100	189400	189400	189100	376
500	20240830	110000	10170051900	189400	189400	189500	189300	53
501	20240830	105900	10160012100	189500	189500	189500	189500	13
502	20240830	105800	10157548600	189400	189600	189600	189400	39
503	20240830	105700	10150157500	189600	189700	189700	189500	79
504	20240830	105600	10135182700	189700	189600	189700	189600	26
505	20240830	105500	10130250800	189600	189600	189700	189600	74
506	20240830	105400	10116219000	189600	189800	189800	189600	38
507	20240830	105300	10109009900	189800	189700	189800	189700	110
508	20240830	105200	10088134400	189700	189700	189800	189700	91
509	20240830	105100	10070869500	189700	189800	189800	189700	64
510	20240830	105000	10058725400	189800	189800	189800	189700	264
511	20240830	104900	10008638400	189800	189700	189800	189700	130
512	20240830	104800	9983976400	189700	189800	189800	189700	139
513	20240830	104700	9957605300	189700	189800	189800	189700	116
514	20240830	104600	9935598300	189800	189700	189800	189700	23
515	20240830	104500	9931233100	189700	189700	189800	189700	92
516	20240830	104400	9913778600	189800	189700	189800	189700	64
517	20240830	104300	9901635000	189800	189800	189800	189700	77
518	20240830	104200	9887024500	189700	189800	189800	189700	66
519	20240830	104100	9874500800	189800	189900	189900	189800	14
520	20240830	104000	9871842600	189900	189900	189900	189800	80
521	20240830	103900	9856651800	189900	189900	190000	189900	45
522	20240830	103800	9848106000	189900	189900	190000	189900	38
523	20240830	103700	9840888900	189900	189800	189900	189700	60
524	20240830	103600	9829499300	190000	189900	190000	189800	164
525	20240830	103500	9798350200	189900	189900	189900	189900	18
526	20240830	103400	9794932000	189900	189800	189900	189700	68
527	20240830	103300	9782023000	189800	190000	190000	189800	59
528	20240830	103200	9770820500	190000	189800	190100	189800	86
529	20240830	103100	9754480100	189800	189700	190100	189700	87
530	20240830	103000	9737964600	189800	189700	190200	189700	759
531	20240830	102900	9593848500	189600	189300	189600	189300	174
532	20240830	102800	9560871600	189300	189400	189500	189300	32
533	20240830	102700	9554811900	189500	189000	189500	189000	334
534	20240830	102600	9491604800	189100	189100	189100	189000	267
535	20240830	102500	9441129400	189200	189300	189300	189200	213
536	20240830	102400	9400829000	189300	189400	189500	189200	58
537	20240830	102300	9389845500	189400	189400	189500	189300	89
538	20240830	102200	9372991100	189400	189200	189400	189100	298
539	20240830	102100	9316594200	189200	189300	189400	189200	94
540	20240830	102000	9298799900	189300	189400	189500	189300	117
541	20240830	101900	9276644500	189400	189300	189400	189300	169
542	20240830	101800	9244637200	189300	189300	189400	189300	334
543	20240830	101700	9181394200	189400	189100	189400	189100	100
544	20240830	101600	9162476600	189100	189100	189200	189000	183
545	20240830	101500	9127866000	189000	189300	189300	189000	64
546	20240830	101400	9115758700	189300	189100	189400	189000	277
547	20240830	101300	9063347600	189100	188800	189100	188800	115
548	20240830	101200	9041618200	188800	188600	189300	188500	972
549	20240830	101100	8858213400	188700	188700	188700	188600	98
550	20240830	101000	8839726000	188600	189100	189300	188500	506
551	20240830	100900	8744191300	189000	189600	189700	189000	253
552	20240830	100800	8696246600	189600	188900	189700	188900	673
553	20240830	100700	8568805600	188900	188700	189000	188700	218
554	20240830	100600	8527633600	188800	188500	189000	188400	221
555	20240830	100500	8485942200	188400	188400	188500	188200	180
556	20240830	100400	8452024600	188400	188100	188900	188100	479
557	20240830	100300	8361751900	188200	188200	188300	187800	180
558	20240830	100200	8327874500	188200	187400	188200	187400	557
559	20240830	100100	8223254400	187400	187300	187400	187300	112
560	20240830	100000	8202272300	187300	187300	187500	187300	371
561	20240830	095900	8132771700	187400	187500	187600	187300	617
562	20240830	095800	8017195500	187400	187400	187500	187300	221
563	20240830	095700	7975775200	187400	187300	187600	187300	166
564	20240830	095600	7944666700	187500	187700	187700	187500	154
565	20240830	095500	7915776000	187700	187300	187700	187100	303
566	20240830	095400	7859001000	187300	187600	187600	187200	206
567	20240830	095300	7820402400	187600	187000	187600	186900	1048
568	20240830	095200	7624180100	187000	187000	187200	186800	170
569	20240830	095100	7592402400	186900	186700	187100	186600	211
570	20240830	095000	7552977100	186800	186700	186900	186500	247
571	20240830	094900	7506877600	186600	186300	186800	186300	176
572	20240830	094800	7474032900	186900	185900	187000	185900	833
573	20240830	094700	7318987300	185900	185800	185900	185600	404
574	20240830	094600	7243938300	185900	186200	186300	185500	2882
575	20240830	094500	6708147700	186300	187200	187300	186200	1940
576	20240830	094400	6345747000	187400	187300	187500	187200	425
577	20240830	094300	6266129800	187300	186800	187300	186800	261
578	20240830	094200	6217292300	186800	186700	187000	186700	323
579	20240830	094100	6156943700	186700	186800	186800	186600	167
580	20240830	094000	6125774400	186800	186400	186800	186400	275
581	20240830	093900	6074448000	186400	186200	186600	186200	276
582	20240830	093800	6022988000	186400	186200	186400	186200	200
583	20240830	093700	5985737200	186100	186000	186200	186000	284
584	20240830	093600	5932901100	186000	186300	186300	185900	1439
585	20240830	093500	5665220500	186400	186500	186600	186300	459
586	20240830	093400	5579678400	186600	186600	186600	186400	566
587	20240830	093300	5474100600	186500	186100	186800	186100	644
588	20240830	093200	5354061600	186100	186600	186700	185800	3332
589	20240830	093100	4733586300	186600	186800	186800	186300	1254
590	20240830	093000	4499647700	187000	186900	187100	186600	261
591	20240830	092900	4450897700	186700	186800	187200	186700	1023
592	20240830	092800	4259714700	186900	187100	187200	186800	684
593	20240830	092700	4131787800	187100	187900	187900	186900	2489
594	20240830	092600	3666009900	187900	188400	188400	187800	1810
595	20240830	092500	3325605800	188400	188400	188500	188200	320
596	20240830	092400	3265339900	188500	188300	188500	188200	218
597	20240830	092300	3224283700	188300	188500	188700	188200	1021
598	20240830	092200	3031865200	188600	188600	188600	188500	107
599	20240830	092100	3011688200	188600	188500	188700	188500	70
600	20240830	092000	2998489500	188500	188600	188600	188400	543
601	20240830	091900	2896158900	188500	188700	188800	188400	621
602	20240830	091800	2779064200	188700	188800	188800	188600	189
603	20240830	091700	2743400100	188800	189100	189200	188700	637
604	20240830	091600	2623070400	189100	189300	189400	189000	1057
605	20240830	091500	2423089800	189300	189700	189700	189200	205
606	20240830	091400	2384249100	189600	189600	189800	189100	710
607	20240830	091300	2249734700	189600	190300	190900	189500	2006
608	20240830	091200	1868639000	190400	191100	191100	190200	1464
609	20240830	091100	1589668100	191000	191300	191400	191000	310
610	20240830	091000	1530423100	191300	191300	191400	190900	212
611	20240830	090900	1489875600	190900	190700	191400	190700	344
612	20240830	090800	1424113700	190700	191000	191100	190600	1517
613	20240830	090700	1134479400	190900	191300	191500	190900	687
614	20240830	090600	1003138900	191400	191400	191400	191200	60
615	20240830	090500	991657700	191200	191500	191500	191100	798
616	20240830	090400	838962400	191600	191500	191700	191500	213
617	20240830	090300	798155100	191600	192100	192300	191500	400
618	20240830	090200	721458700	192000	192300	192500	192000	853
619	20240830	090100	557503200	192200	191600	192500	191600	287
620	20240830	090000	502329200	191600	193900	194000	191600	2601