KissMeData/000120/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	183000	5412749100	96500	96500	96500	96500	1291
3	20240903	182900	5412749100	96500	96500	96500	96500	0
4	20240903	182800	5412749100	96500	96500	96500	96500	0
5	20240903	182700	5412749100	96500	96500	96500	96500	0
6	20240903	182600	5412749100	96500	96500	96500	96500	0
7	20240903	182500	5412749100	96500	96500	96500	96500	0
8	20240903	182400	5412749100	96500	96500	96500	96500	0
9	20240903	182300	5412749100	96500	96500	96500	96500	0
10	20240903	182200	5412749100	96500	96500	96500	96500	0
11	20240903	182100	5412749100	96500	96500	96500	96500	0
12	20240903	182000	5412749100	96500	96500	96500	96500	0
13	20240903	181900	5412749100	96500	96500	96500	96500	0
14	20240903	181800	5412749100	96500	96500	96500	96500	0
15	20240903	181700	5412749100	96500	96500	96500	96500	0
16	20240903	181600	5412749100	96500	96500	96500	96500	0
17	20240903	181500	5412749100	96500	96500	96500	96500	0
18	20240903	181400	5412749100	96500	96500	96500	96500	0
19	20240903	181300	5412749100	96500	96500	96500	96500	0
20	20240903	181200	5412749100	96500	96500	96500	96500	0
21	20240903	181100	5412749100	96500	96500	96500	96500	0
22	20240903	181000	5412749100	96500	96500	96500	96500	0
23	20240903	180900	5412749100	96500	96500	96500	96500	0
24	20240903	180800	5412749100	96500	96500	96500	96500	0
25	20240903	180700	5412749100	96500	96500	96500	96500	0
26	20240903	180600	5412749100	96500	96500	96500	96500	0
27	20240903	180500	5412749100	96500	96500	96500	96500	0
28	20240903	180400	5412749100	96500	96500	96500	96500	0
29	20240903	180300	5412749100	96500	96500	96500	96500	0
30	20240903	180200	5412749100	96500	96500	96500	96500	0
31	20240903	180100	5412749100	96500	96500	96500	96500	0
32	20240903	180000	5412749100	96500	96500	96500	96500	1291
33	20240903	175900	5412749100	96500	96500	96500	96500	0
34	20240903	175800	5412749100	96500	96500	96500	96500	0
35	20240903	175700	5412749100	96500	96500	96500	96500	0
36	20240903	175600	5412749100	96500	96500	96500	96500	0
37	20240903	175500	5412749100	96500	96500	96500	96500	0
38	20240903	175400	5412749100	96500	96500	96500	96500	0
39	20240903	175300	5412749100	96500	96500	96500	96500	0
40	20240903	175200	5412749100	96500	96500	96500	96500	0
41	20240903	175100	5412749100	96500	96500	96500	96500	0
42	20240903	175000	5412749100	96500	96500	96500	96500	0
43	20240903	174900	5412749100	96500	96500	96500	96500	0
44	20240903	174800	5412749100	96500	96500	96500	96500	0
45	20240903	174700	5412749100	96500	96500	96500	96500	0
46	20240903	174600	5412749100	96500	96500	96500	96500	0
47	20240903	174500	5412749100	96500	96500	96500	96500	0
48	20240903	174400	5412749100	96500	96500	96500	96500	0
49	20240903	174300	5412749100	96500	96500	96500	96500	0
50	20240903	174200	5412749100	96500	96500	96500	96500	0
51	20240903	174100	5412749100	96500	96500	96500	96500	0
52	20240903	174000	5412749100	96500	96500	96500	96500	0
53	20240903	173900	5412749100	96500	96500	96500	96500	0
54	20240903	173800	5412749100	96500	96500	96500	96500	0
55	20240903	173700	5412749100	96500	96500	96500	96500	0
56	20240903	173600	5412749100	96500	96500	96500	96500	0
57	20240903	173500	5412749100	96500	96500	96500	96500	0
58	20240903	173400	5412749100	96500	96500	96500	96500	0
59	20240903	173300	5412749100	96500	96500	96500	96500	0
60	20240903	173200	5412749100	96500	96500	96500	96500	0
61	20240903	173100	5412749100	96500	96500	96500	96500	0
62	20240903	173000	5412749100	96500	96500	96500	96500	1291
63	20240903	172900	5412749100	96500	96500	96500	96500	0
64	20240903	172800	5412749100	96500	96500	96500	96500	0
65	20240903	172700	5412749100	96500	96500	96500	96500	0
66	20240903	172600	5412749100	96500	96500	96500	96500	0
67	20240903	172500	5412749100	96500	96500	96500	96500	0
68	20240903	172400	5412749100	96500	96500	96500	96500	0
69	20240903	172300	5412749100	96500	96500	96500	96500	0
70	20240903	172200	5412749100	96500	96500	96500	96500	0
71	20240903	172100	5412749100	96500	96500	96500	96500	0
72	20240903	172000	5412749100	96500	96500	96500	96500	0
73	20240903	171900	5412749100	96500	96500	96500	96500	0
74	20240903	171800	5412749100	96500	96500	96500	96500	0
75	20240903	171700	5412749100	96500	96500	96500	96500	0
76	20240903	171600	5412749100	96500	96500	96500	96500	0
77	20240903	171500	5412749100	96500	96500	96500	96500	0
78	20240903	171400	5412749100	96500	96500	96500	96500	0
79	20240903	171300	5412749100	96500	96500	96500	96500	0
80	20240903	171200	5412749100	96500	96500	96500	96500	0
81	20240903	171100	5412749100	96500	96500	96500	96500	0
82	20240903	171000	5412749100	96500	96500	96500	96500	0
83	20240903	170900	5412749100	96500	96500	96500	96500	0
84	20240903	170800	5412749100	96500	96500	96500	96500	0
85	20240903	170700	5412749100	96500	96500	96500	96500	0
86	20240903	170600	5412749100	96500	96500	96500	96500	0
87	20240903	170500	5412749100	96500	96500	96500	96500	0
88	20240903	170400	5412749100	96500	96500	96500	96500	0
89	20240903	170300	5412749100	96500	96500	96500	96500	0
90	20240903	170200	5412749100	96500	96500	96500	96500	0
91	20240903	170100	5412749100	96500	96500	96500	96500	0
92	20240903	170000	5412749100	96500	96500	96500	96500	1291
93	20240903	165900	5412749100	96500	96500	96500	96500	0
94	20240903	165800	5412749100	96500	96500	96500	96500	0
95	20240903	165700	5412749100	96500	96500	96500	96500	0
96	20240903	165600	5412749100	96500	96500	96500	96500	0
97	20240903	165500	5412749100	96500	96500	96500	96500	0
98	20240903	165400	5412749100	96500	96500	96500	96500	0
99	20240903	165300	5412749100	96500	96500	96500	96500	0
100	20240903	165200	5412749100	96500	96500	96500	96500	0
101	20240903	165100	5412749100	96500	96500	96500	96500	0
102	20240903	165000	5412749100	96500	96500	96500	96500	0
103	20240903	164900	5412749100	96500	96500	96500	96500	0
104	20240903	164800	5412749100	96500	96500	96500	96500	0
105	20240903	164700	5412749100	96500	96500	96500	96500	0
106	20240903	164600	5412749100	96500	96500	96500	96500	0
107	20240903	164500	5412749100	96500	96500	96500	96500	0
108	20240903	164400	5412749100	96500	96500	96500	96500	0
109	20240903	164300	5412749100	96500	96500	96500	96500	0
110	20240903	164200	5412749100	96500	96500	96500	96500	0
111	20240903	164100	5412749100	96500	96500	96500	96500	0
112	20240903	164000	5412749100	96500	96500	96500	96500	0
113	20240903	163900	5412749100	96500	96500	96500	96500	0
114	20240903	163800	5412749100	96500	96500	96500	96500	0
115	20240903	163700	5412749100	96500	96500	96500	96500	0
116	20240903	163600	5412749100	96500	96500	96500	96500	0
117	20240903	163500	5412749100	96500	96500	96500	96500	0
118	20240903	163400	5412749100	96500	96500	96500	96500	0
119	20240903	163300	5412749100	96500	96500	96500	96500	0
120	20240903	163200	5412749100	96500	96500	96500	96500	0
121	20240903	163100	5412749100	96500	96500	96500	96500	0
122	20240903	163000	5412749100	96500	96500	96500	96500	1291
123	20240903	162900	5412749100	96500	96500	96500	96500	0
124	20240903	162800	5412749100	96500	96500	96500	96500	0
125	20240903	162700	5412749100	96500	96500	96500	96500	0
126	20240903	162600	5412749100	96500	96500	96500	96500	0
127	20240903	162500	5412749100	96500	96500	96500	96500	0
128	20240903	162400	5412749100	96500	96500	96500	96500	0
129	20240903	162300	5412749100	96500	96500	96500	96500	0
130	20240903	162200	5412749100	96500	96500	96500	96500	0
131	20240903	162100	5412749100	96500	96500	96500	96500	0
132	20240903	162000	5412749100	96500	96500	96500	96500	0
133	20240903	161900	5412749100	96500	96500	96500	96500	0
134	20240903	161800	5412749100	96500	96500	96500	96500	0
135	20240903	161700	5412749100	96500	96500	96500	96500	0
136	20240903	161600	5412749100	96500	96500	96500	96500	0
137	20240903	161500	5412749100	96500	96500	96500	96500	0
138	20240903	161400	5412749100	96500	96500	96500	96500	0
139	20240903	161300	5412749100	96500	96500	96500	96500	0
140	20240903	161200	5412749100	96500	96500	96500	96500	0
141	20240903	161100	5412749100	96500	96500	96500	96500	0
142	20240903	161000	5412749100	96500	96500	96500	96500	0
143	20240903	160900	5412749100	96500	96500	96500	96500	0
144	20240903	160800	5412749100	96500	96500	96500	96500	0
145	20240903	160700	5412749100	96500	96500	96500	96500	0
146	20240903	160600	5412749100	96500	96500	96500	96500	0
147	20240903	160500	5412749100	96500	96500	96500	96500	0
148	20240903	160400	5412749100	96500	96500	96500	96500	0
149	20240903	160300	5412749100	96500	96500	96500	96500	0
150	20240903	160200	5412749100	96500	96500	96500	96500	0
151	20240903	160100	5412749100	96500	96500	96500	96500	0
152	20240903	160000	5412749100	96500	96500	96500	96500	1291
153	20240903	155900	5412749100	96500	96500	96500	96500	0
154	20240903	155800	5412749100	96500	96500	96500	96500	0
155	20240903	155700	5412749100	96500	96500	96500	96500	0
156	20240903	155600	5412749100	96500	96500	96500	96500	0
157	20240903	155500	5412749100	96500	96500	96500	96500	0
158	20240903	155400	5412749100	96500	96500	96500	96500	0
159	20240903	155300	5412749100	96500	96500	96500	96500	0
160	20240903	155200	5412749100	96500	96500	96500	96500	0
161	20240903	155100	5412749100	96500	96500	96500	96500	0
162	20240903	155000	5412749100	96500	96500	96500	96500	0
163	20240903	154900	5412749100	96500	96500	96500	96500	0
164	20240903	154800	5412749100	96500	96500	96500	96500	0
165	20240903	154700	5412749100	96500	96500	96500	96500	0
166	20240903	154600	5412749100	96500	96500	96500	96500	0
167	20240903	154500	5412749100	96500	96500	96500	96500	0
168	20240903	154400	5412749100	96500	96500	96500	96500	0
169	20240903	154300	5412749100	96500	96500	96500	96500	0
170	20240903	154200	5412749100	96500	96500	96500	96500	0
171	20240903	154100	5412749100	96500	96500	96500	96500	0
172	20240903	154000	5412749100	96500	96500	96500	96500	0
173	20240903	153900	5412749100	96500	96500	96500	96500	0
174	20240903	153800	5412749100	96500	96500	96500	96500	0
175	20240903	153700	5412749100	96500	96500	96500	96500	0
176	20240903	153600	5412749100	96500	96500	96500	96500	0
177	20240903	153500	5412749100	96500	96500	96500	96500	0
178	20240903	153400	5412749100	96500	96500	96500	96500	0
179	20240903	153300	5412749100	96500	96500	96500	96500	0
180	20240903	153200	5412749100	96500	96500	96500	96500	0
181	20240903	153100	5412749100	96500	96500	96500	96500	0
182	20240903	153000	5412749100	96500	96500	96500	96500	2582
183	20240903	152900	5288167600	96700	96700	96700	96700	0
184	20240903	152800	5288167600	96700	96700	96700	96700	0
185	20240903	152700	5288167600	96700	96700	96700	96700	0
186	20240903	152600	5288167600	96700	96700	96700	96700	0
187	20240903	152500	5288167600	96700	96700	96700	96700	0
188	20240903	152400	5288167600	96700	96700	96700	96700	0
189	20240903	152300	5288167600	96700	96700	96700	96700	0
190	20240903	152200	5288167600	96700	96700	96700	96700	0
191	20240903	152100	5288167600	96700	96700	96700	96700	0
192	20240903	152000	5288167600	96700	96700	96700	96700	0
193	20240903	151900	5288167600	96700	96600	96700	96600	89
194	20240903	151800	5279564900	96600	96600	96700	96600	100
195	20240903	151700	5269904300	96600	96700	96700	96600	126
196	20240903	151600	5257723100	96700	96700	96800	96700	255
197	20240903	151500	5233058600	96700	96800	96800	96700	161
198	20240903	151400	5217484000	96800	96700	96800	96700	159
199	20240903	151300	5202102400	96700	96700	96800	96700	87
200	20240903	151200	5193687500	96800	96700	96800	96700	141
201	20240903	151100	5180046100	96800	96700	96800	96700	113
202	20240903	151000	5169108200	96800	96600	96800	96600	571
203	20240903	150900	5113857000	96600	96700	96700	96600	80
204	20240903	150800	5106123400	96700	96500	96700	96500	185
205	20240903	150700	5088240900	96500	96500	96600	96500	59
206	20240903	150600	5082544900	96500	96600	96600	96500	149
207	20240903	150500	5068157600	96500	96500	96600	96500	72
208	20240903	150400	5061208500	96500	96200	96500	96200	95
209	20240903	150300	5052049900	96300	96400	96500	96200	2400
210	20240903	150200	4821115100	96400	96400	96400	96300	97
211	20240903	150100	4811765400	96400	96400	96400	96300	72
212	20240903	150000	4804829700	96400	96300	96400	96200	126
213	20240903	145900	4792702100	96300	96000	96300	96000	255
214	20240903	145800	4768177900	96100	96100	96200	96100	537
215	20240903	145700	4716565400	96200	96200	96300	96200	128
216	20240903	145600	4704248800	96200	96500	96600	96200	681
217	20240903	145500	4638664600	96500	96500	96600	96500	110
218	20240903	145400	4628046900	96500	96500	96600	96500	73
219	20240903	145300	4620998700	96500	96600	96600	96500	125
220	20240903	145200	4608930900	96500	96600	96600	96500	78
221	20240903	145100	4601397700	96600	96600	96700	96600	112
222	20240903	145000	4590575100	96600	96700	96700	96600	113
223	20240903	144900	4579655600	96600	96700	96800	96600	444
224	20240903	144800	4536742700	96700	96700	96800	96700	53
225	20240903	144700	4531615800	96700	96700	96800	96700	84
226	20240903	144600	4523488600	96800	96700	96800	96700	113
227	20240903	144500	4512553500	96700	96800	96800	96700	216
228	20240903	144400	4491648700	96700	96700	96800	96700	82
229	20240903	144300	4483714700	96800	96800	96800	96700	202
230	20240903	144200	4464173400	96700	96800	96800	96700	61
231	20240903	144100	4458269500	96800	96800	96800	96700	67
232	20240903	144000	4451784100	96800	96800	96800	96700	89
233	20240903	143900	4443169700	96800	96700	96800	96700	105
234	20240903	143800	4433006100	96800	96800	96800	96700	72
235	20240903	143700	4426036800	96800	96700	96800	96700	72
236	20240903	143600	4419068900	96800	96800	96800	96700	77
237	20240903	143500	4411615500	96800	96800	96800	96700	43
238	20240903	143400	4407453400	96800	96800	96800	96700	211
239	20240903	143300	4387036900	96800	96800	96800	96700	91
240	20240903	143200	4378228700	96800	96700	96800	96700	55
241	20240903	143100	4372905300	96700	96600	96800	96600	708
242	20240903	143000	4304440300	96600	96600	96700	96600	88
243	20240903	142900	4295933100	96700	96700	96700	96600	101
244	20240903	142800	4286168300	96600	96700	96700	96600	47
245	20240903	142700	4281623600	96600	96700	96700	96600	86
246	20240903	142600	4273310000	96700	96500	96700	96500	101
247	20240903	142500	4263551800	96600	96500	96600	96500	56
248	20240903	142400	4258144800	96600	96600	96600	96500	87
249	20240903	142300	4249741600	96600	96500	96600	96500	64
250	20240903	142200	4243561000	96600	96500	96600	96500	117
251	20240903	142100	4232259600	96500	96500	96600	96500	78
252	20240903	142000	4224728400	96500	96600	96600	96500	128
253	20240903	141900	4212369600	96500	96600	96600	96500	74
254	20240903	141800	4205223200	96500	96500	96600	96500	66
255	20240903	141700	4198850200	96600	96600	96600	96500	99
256	20240903	141600	4189287800	96500	96500	96600	96500	75
257	20240903	141500	4182046200	96500	96500	96600	96500	52
258	20240903	141400	4177024700	96500	96600	96600	96500	173
259	20240903	141300	4160313300	96600	96700	96700	96600	75
260	20240903	141200	4153061800	96700	96600	96700	96600	90
261	20240903	141100	4144361100	96600	96600	96700	96600	63
262	20240903	141000	4138270700	96700	96700	96700	96600	85
263	20240903	140900	4130052900	96700	96700	96700	96600	88
264	20240903	140800	4121544100	96700	96600	96700	96500	98
265	20240903	140700	4112074400	96500	96500	96600	96500	56
266	20240903	140600	4106666300	96600	96500	96600	96500	82
267	20240903	140500	4098747100	96600	96500	96600	96500	34
268	20240903	140400	4095463900	96600	96500	96600	96500	74
269	20240903	140300	4088317400	96600	96500	96600	96500	70
270	20240903	140200	4081557100	96500	96500	96600	96500	65
271	20240903	140100	4075279200	96500	96500	96600	96500	75
272	20240903	140000	4068035600	96600	96500	96600	96500	85
273	20240903	135900	4059825300	96600	96500	96600	96500	46
274	20240903	135800	4055383400	96500	96500	96600	96500	23
275	20240903	135700	4053162200	96500	96500	96600	96500	64
276	20240903	135600	4046984100	96500	96500	96600	96500	40
277	20240903	135500	4043120800	96500	96500	96600	96500	51
278	20240903	135400	4038198400	96500	96500	96600	96500	54
279	20240903	135300	4032983800	96500	96400	96600	96400	82
280	20240903	135200	4025072600	96400	96400	96500	96400	23
281	20240903	135100	4022854400	96500	96500	96500	96400	71
282	20240903	135000	4016004500	96500	96500	96500	96400	53
283	20240903	134900	4010891400	96500	96500	96500	96400	197
284	20240903	134800	3991882900	96500	96500	96600	96500	46
285	20240903	134700	3987440700	96500	96500	96600	96500	12
286	20240903	134600	3986282600	96500	96500	96600	96500	53
287	20240903	134500	3981164600	96500	96500	96500	96500	13
288	20240903	134400	3979910100	96600	96500	96600	96500	217
289	20240903	134300	3958960600	96500	96500	96600	96500	29
290	20240903	134200	3956161300	96500	96400	96500	96400	40
291	20240903	134100	3952301900	96400	96500	96500	96400	99
292	20240903	134000	3942754400	96400	96400	96500	96400	35
293	20240903	133900	3939378500	96400	96500	96500	96400	41
294	20240903	133800	3935422700	96400	96500	96500	96400	63
295	20240903	133700	3929344400	96400	96500	96500	96400	24
296	20240903	133600	3927029000	96500	96400	96500	96400	58
297	20240903	133500	3921433800	96500	96500	96500	96400	46
298	20240903	133400	3916996700	96500	96400	96500	96400	46
299	20240903	133300	3912559100	96500	96400	96500	96400	49
300	20240903	133200	3907832400	96400	96400	96500	96400	25
301	20240903	133100	3905421300	96300	96300	96400	96300	45
302	20240903	133000	3901084700	96400	96300	96400	96300	181
303	20240903	132900	3883647600	96300	96300	96500	96300	11
304	20240903	132800	3882587700	96500	96400	96500	96400	75
305	20240903	132700	3875352900	96400	96500	96600	96300	474
306	20240903	132600	3829634200	96500	96500	96600	96500	48
307	20240903	132500	3824999000	96600	96600	96700	96600	134
308	20240903	132400	3812051700	96700	96600	96700	96600	36
309	20240903	132300	3808572700	96600	96700	96700	96600	45
310	20240903	132200	3804222000	96600	96800	96800	96600	63
311	20240903	132100	3798130600	96700	96700	96800	96700	51
312	20240903	132000	3793195100	96700	96700	96800	96700	37
313	20240903	131900	3789615100	96700	96600	96800	96600	149
314	20240903	131800	3775206400	96700	96600	96700	96600	118
315	20240903	131700	3763799600	96700	96600	96700	96600	54
316	20240903	131600	3758581700	96600	96600	96700	96600	23
317	20240903	131500	3756359000	96600	96700	96700	96600	63
318	20240903	131400	3750269000	96600	96700	96700	96600	43
319	20240903	131300	3746112900	96700	96600	96700	96600	30
320	20240903	131200	3743213100	96700	96400	96700	96400	182
321	20240903	131100	3725633000	96400	96500	96500	96400	124
322	20240903	131000	3713668100	96600	96500	96600	96500	48
323	20240903	130900	3709033200	96500	96500	96500	96500	21
324	20240903	130800	3707006700	96600	96500	96600	96500	63
325	20240903	130700	3700922500	96500	96600	96600	96500	53
326	20240903	130600	3695806100	96600	96600	96600	96500	134
327	20240903	130500	3682867200	96600	96600	96700	96600	54
328	20240903	130400	3677649200	96600	96600	96700	96600	21
329	20240903	130300	3675619500	96600	96600	96700	96600	57
330	20240903	130200	3670109500	96600	96600	96600	96600	34
331	20240903	130100	3666825100	96700	96600	96700	96600	189
332	20240903	130000	3648555600	96600	96600	96700	96500	136
333	20240903	125900	3635417200	96600	96500	96600	96500	12
334	20240903	125800	3634258700	96600	96600	96700	96600	52
335	20240903	125700	3629233300	96600	96500	96600	96500	79
336	20240903	125600	3621606800	96500	96700	96700	96500	79
337	20240903	125500	3613975000	96700	96700	96800	96600	150
338	20240903	125400	3599469000	96600	96700	96800	96600	116
339	20240903	125300	3588251500	96600	96700	96700	96600	167
340	20240903	125200	3572109400	96700	96700	96800	96700	59
341	20240903	125100	3566399300	96700	96800	96800	96700	36
342	20240903	125000	3562917900	96800	96700	96800	96700	54
343	20240903	124900	3557691800	96700	96800	96900	96700	66
344	20240903	124800	3551304100	96800	96900	96900	96800	112
345	20240903	124700	3540457700	96900	96900	96900	96800	68
346	20240903	124600	3533873200	96900	96800	96900	96800	310
347	20240903	124500	3503862700	96800	96700	96800	96500	817
348	20240903	124400	3424849600	96600	96600	96600	96600	20
349	20240903	124300	3422917600	96700	96600	96700	96600	60
350	20240903	124200	3417117900	96600	96600	96700	96600	113
351	20240903	124100	3406196400	96600	96600	96700	96600	19
352	20240903	124000	3404359800	96600	96400	96700	96400	766
353	20240903	123900	3330384600	96400	96400	96500	96400	47
354	20240903	123800	3325850700	96500	96500	96500	96400	74
355	20240903	123700	3318714000	96500	96500	96500	96400	63
356	20240903	123600	3312635200	96400	96500	96500	96400	162
357	20240903	123500	3297013400	96600	96500	96600	96500	88
358	20240903	123400	3288519400	96600	96600	96600	96500	164
359	20240903	123300	3272689200	96500	96600	96600	96500	30
360	20240903	123200	3269794100	96600	96500	96600	96500	48
361	20240903	123100	3265158400	96500	96500	96500	96500	67
362	20240903	123000	3258692900	96500	96400	96600	96400	163
363	20240903	122900	3242960600	96400	96500	96500	96400	72
364	20240903	122800	3236016400	96500	96400	96500	96400	76
365	20240903	122700	3228683500	96400	96300	96500	96300	41
366	20240903	122600	3224729600	96500	96500	96600	96400	155
367	20240903	122500	3209772700	96600	96300	96600	96300	292
368	20240903	122400	3181571900	96400	96500	96600	96300	59
369	20240903	122300	3175880600	96400	96500	96600	96400	84
370	20240903	122200	3167774900	96600	96600	96700	96500	184
371	20240903	122100	3149999400	96600	96600	96700	96600	108
372	20240903	122000	3139563400	96700	96600	96700	96600	25
373	20240903	121900	3137147200	96700	96600	96700	96600	46
374	20240903	121800	3132701200	96700	96600	96700	96600	56
375	20240903	121700	3127290200	96600	96600	96700	96600	31
376	20240903	121600	3124294600	96700	96600	96700	96600	42
377	20240903	121500	3120234700	96700	96600	96700	96600	81
378	20240903	121400	3112407900	96600	96600	96600	96500	34
379	20240903	121300	3109123600	96500	96600	96600	96500	33
380	20240903	121200	3105937700	96600	96600	96700	96600	58
381	20240903	121100	3100332100	96700	96600	96700	96600	77
382	20240903	121000	3092886700	96700	96600	96700	96500	54
383	20240903	120900	3087670500	96600	96600	96700	96600	33
384	20240903	120800	3084481500	96500	96600	96700	96500	260
385	20240903	120700	3059387200	96700	96400	96700	96100	1047
386	20240903	120600	2958474300	96400	96500	96500	96400	19
387	20240903	120500	2956642100	96600	96500	96600	96400	72
388	20240903	120400	2949694000	96500	96600	96600	96500	78
389	20240903	120300	2942163100	96500	96600	96600	96500	66
390	20240903	120200	2935791200	96500	96500	96600	96500	39
391	20240903	120100	2932026800	96600	96600	96600	96500	62
392	20240903	120000	2926039500	96500	96500	96600	96500	25
393	20240903	115900	2923625800	96500	96500	96600	96500	32
394	20240903	115800	2920536700	96500	96500	96600	96500	60
395	20240903	115700	2914744700	96500	96400	96500	96400	56
396	20240903	115600	2909341400	96600	96600	96600	96500	578
397	20240903	115500	2853557600	96500	96600	96600	96500	37
398	20240903	115400	2849985200	96600	96600	96700	96600	138
399	20240903	115300	2836651100	96600	96600	96600	96600	31
400	20240903	115200	2833656500	96700	96600	96700	96600	64
401	20240903	115100	2827468300	96700	96600	96700	96600	70
402	20240903	115000	2820703700	96600	96600	96600	96600	17
403	20240903	114900	2819061500	96600	96600	96700	96600	51
404	20240903	114800	2814131700	96700	96600	96700	96600	125
405	20240903	114700	2802056200	96700	96600	96700	96600	54
406	20240903	114600	2796837300	96600	96600	96600	96600	41
407	20240903	114500	2792876700	96600	96500	96600	96500	43
408	20240903	114400	2788725600	96600	96600	96600	96500	68
409	20240903	114300	2782158300	96600	96600	96700	96500	22
410	20240903	114200	2780033500	96600	96600	96700	96600	64
411	20240903	114100	2773848800	96600	96600	96700	96600	24
412	20240903	114000	2771528900	96700	96500	96700	96500	311
413	20240903	113900	2741490900	96500	96500	96600	96500	104
414	20240903	113800	2731451200	96500	96500	96600	96500	71
415	20240903	113700	2724595600	96500	96500	96600	96500	23
416	20240903	113600	2722375300	96500	96500	96600	96500	80
417	20240903	113500	2714651300	96500	96500	96600	96500	94
418	20240903	113400	2705578900	96500	96500	96600	96500	62
419	20240903	113300	2699591700	96500	96500	96600	96500	86
420	20240903	113200	2691287500	96500	96500	96600	96500	42
421	20240903	113100	2687231600	96600	96600	96600	96500	88
422	20240903	113000	2678733300	96500	96500	96600	96500	27
423	20240903	112900	2676126600	96500	96500	96600	96500	42
424	20240903	112800	2672071800	96500	96600	96600	96500	36
425	20240903	112700	2668595600	96600	96500	96600	96500	54
426	20240903	112600	2663380900	96500	96600	96600	96500	54
427	20240903	112500	2658165900	96600	96600	96600	96500	58
428	20240903	112400	2652564700	96500	96600	96700	96500	310
429	20240903	112300	2622615700	96600	96500	96600	96500	563
430	20240903	112200	2568257500	96500	96500	96600	96500	28
431	20240903	112100	2565554500	96500	96600	96600	96500	74
432	20240903	112000	2558409600	96500	96500	96600	96500	108
433	20240903	111900	2547984300	96400	96400	96500	96400	39
434	20240903	111800	2544222400	96500	96500	96600	96400	68
435	20240903	111700	2537661800	96400	96500	96500	96400	100
436	20240903	111600	2528012000	96500	96500	96600	96500	49
437	20240903	111500	2523281000	96500	96600	96600	96500	64
438	20240903	111400	2517104000	96500	96500	96600	96400	80
439	20240903	111300	2509384100	96500	96500	96600	96500	66
440	20240903	111200	2503012700	96500	96500	96500	96500	16
441	20240903	111100	2501468700	96500	96500	96600	96500	48
442	20240903	111000	2496832600	96500	96500	96600	96500	61
443	20240903	110900	2490945700	96600	96600	96600	96600	186
444	20240903	110800	2472978100	96600	96600	96700	96600	423
445	20240903	110700	2432110300	96600	96300	96700	96300	955
446	20240903	110600	2340011800	96300	96200	96400	96100	546
447	20240903	110500	2287444500	96100	96300	96300	96100	45
448	20240903	110400	2283116500	96300	96200	96300	96200	202
449	20240903	110300	2263665900	96200	96200	96400	96200	250
450	20240903	110200	2239582700	96100	96100	96200	96100	42
451	20240903	110100	2235544800	96200	96200	96300	96200	37
452	20240903	110000	2231984200	96300	96300	96300	96200	47
453	20240903	105900	2227460700	96300	96300	96300	96200	46
454	20240903	105800	2223032400	96300	96300	96400	96200	441
455	20240903	105700	2180589800	96400	96600	96600	96400	154
456	20240903	105600	2165735800	96500	96500	96600	96500	71
457	20240903	105500	2158882600	96600	96500	96600	96500	42
458	20240903	105400	2154825500	96600	96600	96600	96500	89
459	20240903	105300	2146228200	96600	96600	96600	96500	160
460	20240903	105200	2130773300	96500	96500	96500	96500	19
461	20240903	105100	2128939800	96500	96500	96600	96500	111
462	20240903	105000	2118221100	96500	96700	96700	96500	133
463	20240903	104900	2105371200	96700	96600	96700	96600	76
464	20240903	104800	2098025100	96500	96300	96600	96300	2655
465	20240903	104700	1841865100	96300	96300	96300	96300	86
466	20240903	104600	1833583300	96200	96300	96300	96200	78
467	20240903	104500	1826074400	96300	96300	96400	96300	107
468	20240903	104400	1815766200	96300	96100	96400	96100	2013
469	20240903	104300	1622034600	96100	96000	96100	96000	49
470	20240903	104200	1617326600	96000	96000	96000	96000	15
471	20240903	104100	1615886600	96100	96000	96100	96000	81
472	20240903	104000	1608109700	96000	96000	96000	95900	52
473	20240903	103900	1603117800	96000	96000	96000	96000	120
474	20240903	103800	1591597800	96100	96000	96100	96000	32
475	20240903	103700	1588523100	96000	95900	96100	95800	832
476	20240903	103600	1508678900	95900	95800	95900	95700	221
477	20240903	103500	1487503300	95800	95700	95800	95700	35
478	20240903	103400	1484150400	95700	95700	95800	95700	18
479	20240903	103300	1482426900	95800	95700	95800	95700	29
480	20240903	103200	1479650300	95700	95700	95700	95700	9
481	20240903	103100	1478789000	95800	95600	95800	95600	53
482	20240903	103000	1473717700	95600	95700	95700	95600	34
483	20240903	102900	1470464800	95700	95700	95700	95700	18
484	20240903	102800	1468742200	95700	95700	95800	95700	29
485	20240903	102700	1465966800	95700	95800	95800	95700	225
486	20240903	102600	1444412400	95900	95900	95900	95900	29
487	20240903	102500	1441631300	95900	95900	95900	95800	21
488	20240903	102400	1439617500	95800	95900	95900	95800	165
489	20240903	102300	1423809500	95900	95900	95900	95800	60
490	20240903	102200	1418056300	95800	95900	95900	95800	22
491	20240903	102100	1415947200	95800	95700	95800	95700	49
492	20240903	102000	1411255400	95700	95700	95800	95700	43
493	20240903	101900	1407139400	95700	95700	95700	95700	16
494	20240903	101800	1405608200	95800	95700	95800	95700	31
495	20240903	101700	1402639600	95800	95800	95800	95700	79
496	20240903	101600	1395074400	95700	95800	95800	95700	71
497	20240903	101500	1388272700	95900	95900	95900	95900	71
498	20240903	101400	1381463800	96000	95900	96000	95900	54
499	20240903	101300	1376280200	95900	95900	96000	95900	141
500	20240903	101200	1362756900	95900	95900	96000	95900	174
501	20240903	101100	1346068700	95900	95900	95900	95900	5
502	20240903	101000	1345589200	95900	96000	96000	95900	43
503	20240903	100900	1341463700	96000	95900	96000	95900	40
504	20240903	100800	1337627000	95900	96100	96100	95800	142
505	20240903	100700	1324006300	96200	96000	96200	96000	136
506	20240903	100600	1310943700	96100	96100	96300	96000	678
507	20240903	100500	1245744800	96100	95700	96100	95500	2549
508	20240903	100400	1001316700	95700	95400	95700	95400	1152
509	20240903	100300	891310400	95400	95000	95400	94900	1797
510	20240903	100200	720273200	95000	95100	95100	95000	21
511	20240903	100100	718277100	95100	95000	95100	95000	7
512	20240903	100000	717612000	95100	95200	95200	95000	24
513	20240903	095900	715329900	95000	95100	95100	95000	6
514	20240903	095800	714759800	95100	95100	95100	95000	120
515	20240903	095700	703357600	95100	95100	95100	95100	2
516	20240903	095600	703167400	95100	95100	95100	95100	52
517	20240903	095500	698222200	95100	95000	95100	95000	12
518	20240903	095400	697081100	95100	95100	95100	95100	0
519	20240903	095300	697081100	95100	95000	95100	95000	23
520	20240903	095200	694894800	95100	95100	95100	95100	11
521	20240903	095100	693848700	95000	95100	95100	95000	12
522	20240903	095000	692708600	95100	95000	95100	95000	20
523	20240903	094900	690807500	95000	95000	95000	95000	8
524	20240903	094800	690047500	94900	94900	94900	94900	0
525	20240903	094700	690047500	94900	95000	95000	94900	62
526	20240903	094600	684160300	95000	95000	95000	95000	10
527	20240903	094500	683210300	94900	94900	94900	94900	28
528	20240903	094400	680553100	94900	95200	95200	94900	294
529	20240903	094300	652619500	95100	95200	95200	95100	15
530	20240903	094200	651192600	95200	95200	95300	95200	120
531	20240903	094100	639767500	95300	95300	95300	95300	20
532	20240903	094000	637861500	95400	95300	95400	95300	40
533	20240903	093900	634047400	95400	95300	95400	95300	34
534	20240903	093800	630805300	95300	95300	95300	95300	1
535	20240903	093700	630710000	95300	95300	95300	95300	1
536	20240903	093600	630614700	95300	95400	95400	95300	466
537	20240903	093500	586182200	95400	95400	95500	95400	57
538	20240903	093400	580743000	95400	95300	95500	95300	400
539	20240903	093300	542576200	95300	95200	95400	95200	1019
540	20240903	093200	445484700	95200	95200	95200	95100	53
541	20240903	093100	440439300	95200	95100	95200	95100	217
542	20240903	093000	419781200	95200	95000	95200	95000	453
543	20240903	092900	376679200	94900	95000	95000	94900	60
544	20240903	092800	370980900	95000	95000	95000	95000	47
545	20240903	092700	366515900	95000	95000	95000	95000	84
546	20240903	092600	358535900	95000	95000	95000	95000	5
547	20240903	092500	358060900	95000	95000	95100	95000	35
548	20240903	092400	354734700	95000	95000	95100	95000	73
549	20240903	092300	347797000	95000	95000	95000	95000	37
550	20240903	092200	344282000	95000	95000	95000	95000	74
551	20240903	092100	337252000	95100	95100	95100	95100	2
552	20240903	092000	337061800	95100	95100	95100	95100	34
553	20240903	091900	333828400	95200	95200	95200	95100	264
554	20240903	091800	308696200	95200	95200	95300	95100	72
555	20240903	091700	301841500	95200	94900	95200	94900	154
556	20240903	091600	287200600	94800	94800	94800	94800	8
557	20240903	091500	286442200	94800	94900	94900	94800	21
558	20240903	091400	284450700	94900	94900	95000	94900	96
559	20240903	091300	275337600	94900	94900	94900	94900	42
560	20240903	091200	271351800	94900	94800	94900	94800	19
561	20240903	091100	269549800	95100	94600	95100	94600	477
562	20240903	091000	224306700	94500	94500	94600	94400	1032
563	20240903	090900	126821200	94500	94400	94500	94300	88
564	20240903	090800	118512100	94000	94400	94400	94000	47
565	20240903	090700	114084600	94300	94500	94500	94300	65
566	20240903	090600	107950500	94600	94600	94600	94600	9
567	20240903	090500	107099100	94500	94900	94900	94500	170
568	20240903	090400	90974000	94800	94500	94800	94400	112
569	20240903	090300	80382100	94500	94500	94500	94500	10
570	20240903	090200	79437100	94200	94400	94500	94200	66
571	20240903	090100	73212200	94100	94100	94100	94100	452
572	20240903	090000	30679000	94100	93800	94100	93800	326