KissMeData/006260/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	184600	33764207200	97800	97800	97800	97800	7913
3	20240906	184500	33764207200	97800	97800	97800	97800	0
4	20240906	184400	33764207200	97800	97800	97800	97800	0
5	20240906	184300	33764207200	97800	97800	97800	97800	0
6	20240906	184200	33764207200	97800	97800	97800	97800	0
7	20240906	184100	33764207200	97800	97800	97800	97800	0
8	20240906	184000	33764207200	97800	97800	97800	97800	0
9	20240906	183900	33764207200	97800	97800	97800	97800	0
10	20240906	183800	33764207200	97800	97800	97800	97800	0
11	20240906	183700	33764207200	97800	97800	97800	97800	0
12	20240906	183600	33764207200	97800	97800	97800	97800	0
13	20240906	183500	33764207200	97800	97800	97800	97800	0
14	20240906	183400	33764207200	97800	97800	97800	97800	0
15	20240906	183300	33764207200	97800	97800	97800	97800	0
16	20240906	183200	33764207200	97800	97800	97800	97800	0
17	20240906	183100	33764207200	97800	97800	97800	97800	0
18	20240906	183000	33764207200	97800	97800	97800	97800	0
19	20240906	182900	33764207200	97800	97800	97800	97800	0
20	20240906	182800	33764207200	97800	97800	97800	97800	0
21	20240906	182700	33764207200	97800	97800	97800	97800	0
22	20240906	182600	33764207200	97800	97800	97800	97800	0
23	20240906	182500	33764207200	97800	97800	97800	97800	0
24	20240906	182400	33764207200	97800	97800	97800	97800	0
25	20240906	182300	33764207200	97800	97800	97800	97800	0
26	20240906	182200	33764207200	97800	97800	97800	97800	0
27	20240906	182100	33764207200	97800	97800	97800	97800	0
28	20240906	182000	33764207200	97800	97800	97800	97800	0
29	20240906	181900	33764207200	97800	97800	97800	97800	0
30	20240906	181800	33764207200	97800	97800	97800	97800	0
31	20240906	181700	33764207200	97800	97800	97800	97800	0
32	20240906	181600	33764207200	97800	97800	97800	97800	7913
33	20240906	181500	33764207200	97800	97800	97800	97800	0
34	20240906	181400	33764207200	97800	97800	97800	97800	0
35	20240906	181300	33764207200	97800	97800	97800	97800	0
36	20240906	181200	33764207200	97800	97800	97800	97800	0
37	20240906	181100	33764207200	97800	97800	97800	97800	0
38	20240906	181000	33764207200	97800	97800	97800	97800	0
39	20240906	180900	33764207200	97800	97800	97800	97800	0
40	20240906	180800	33764207200	97800	97800	97800	97800	0
41	20240906	180700	33764207200	97800	97800	97800	97800	0
42	20240906	180600	33764207200	97800	97800	97800	97800	0
43	20240906	180500	33764207200	97800	97800	97800	97800	0
44	20240906	180400	33764207200	97800	97800	97800	97800	0
45	20240906	180300	33764207200	97800	97800	97800	97800	0
46	20240906	180200	33764207200	97800	97800	97800	97800	0
47	20240906	180100	33764207200	97800	97800	97800	97800	0
48	20240906	180000	33764207200	97800	97800	97800	97800	0
49	20240906	175900	33764207200	97800	97800	97800	97800	0
50	20240906	175800	33764207200	97800	97800	97800	97800	0
51	20240906	175700	33764207200	97800	97800	97800	97800	0
52	20240906	175600	33764207200	97800	97800	97800	97800	0
53	20240906	175500	33764207200	97800	97800	97800	97800	0
54	20240906	175400	33764207200	97800	97800	97800	97800	0
55	20240906	175300	33764207200	97800	97800	97800	97800	0
56	20240906	175200	33764207200	97800	97800	97800	97800	0
57	20240906	175100	33764207200	97800	97800	97800	97800	0
58	20240906	175000	33764207200	97800	97800	97800	97800	0
59	20240906	174900	33764207200	97800	97800	97800	97800	0
60	20240906	174800	33764207200	97800	97800	97800	97800	0
61	20240906	174700	33764207200	97800	97800	97800	97800	0
62	20240906	174600	33764207200	97800	97800	97800	97800	7913
63	20240906	174500	33764207200	97800	97800	97800	97800	0
64	20240906	174400	33764207200	97800	97800	97800	97800	0
65	20240906	174300	33764207200	97800	97800	97800	97800	0
66	20240906	174200	33764207200	97800	97800	97800	97800	0
67	20240906	174100	33764207200	97800	97800	97800	97800	0
68	20240906	174000	33764207200	97800	97800	97800	97800	0
69	20240906	173900	33764207200	97800	97800	97800	97800	0
70	20240906	173800	33764207200	97800	97800	97800	97800	0
71	20240906	173700	33764207200	97800	97800	97800	97800	0
72	20240906	173600	33764207200	97800	97800	97800	97800	0
73	20240906	173500	33764207200	97800	97800	97800	97800	0
74	20240906	173400	33764207200	97800	97800	97800	97800	0
75	20240906	173300	33764207200	97800	97800	97800	97800	0
76	20240906	173200	33764207200	97800	97800	97800	97800	0
77	20240906	173100	33764207200	97800	97800	97800	97800	0
78	20240906	173000	33764207200	97800	97800	97800	97800	0
79	20240906	172900	33764207200	97800	97800	97800	97800	0
80	20240906	172800	33764207200	97800	97800	97800	97800	0
81	20240906	172700	33764207200	97800	97800	97800	97800	0
82	20240906	172600	33764207200	97800	97800	97800	97800	0
83	20240906	172500	33764207200	97800	97800	97800	97800	0
84	20240906	172400	33764207200	97800	97800	97800	97800	0
85	20240906	172300	33764207200	97800	97800	97800	97800	0
86	20240906	172200	33764207200	97800	97800	97800	97800	0
87	20240906	172100	33764207200	97800	97800	97800	97800	0
88	20240906	172000	33764207200	97800	97800	97800	97800	0
89	20240906	171900	33764207200	97800	97800	97800	97800	0
90	20240906	171800	33764207200	97800	97800	97800	97800	0
91	20240906	171700	33764207200	97800	97800	97800	97800	0
92	20240906	171600	33764207200	97800	97800	97800	97800	7913
93	20240906	171500	33764207200	97800	97800	97800	97800	0
94	20240906	171400	33764207200	97800	97800	97800	97800	0
95	20240906	171300	33764207200	97800	97800	97800	97800	0
96	20240906	171200	33764207200	97800	97800	97800	97800	0
97	20240906	171100	33764207200	97800	97800	97800	97800	0
98	20240906	171000	33764207200	97800	97800	97800	97800	0
99	20240906	170900	33764207200	97800	97800	97800	97800	0
100	20240906	170800	33764207200	97800	97800	97800	97800	0
101	20240906	170700	33764207200	97800	97800	97800	97800	0
102	20240906	170600	33764207200	97800	97800	97800	97800	0
103	20240906	170500	33764207200	97800	97800	97800	97800	0
104	20240906	170400	33764207200	97800	97800	97800	97800	0
105	20240906	170300	33764207200	97800	97800	97800	97800	0
106	20240906	170200	33764207200	97800	97800	97800	97800	0
107	20240906	170100	33764207200	97800	97800	97800	97800	0
108	20240906	170000	33764207200	97800	97800	97800	97800	0
109	20240906	165900	33764207200	97800	97800	97800	97800	0
110	20240906	165800	33764207200	97800	97800	97800	97800	0
111	20240906	165700	33764207200	97800	97800	97800	97800	0
112	20240906	165600	33764207200	97800	97800	97800	97800	0
113	20240906	165500	33764207200	97800	97800	97800	97800	0
114	20240906	165400	33764207200	97800	97800	97800	97800	0
115	20240906	165300	33764207200	97800	97800	97800	97800	0
116	20240906	165200	33764207200	97800	97800	97800	97800	0
117	20240906	165100	33764207200	97800	97800	97800	97800	0
118	20240906	165000	33764207200	97800	97800	97800	97800	0
119	20240906	164900	33764207200	97800	97800	97800	97800	0
120	20240906	164800	33764207200	97800	97800	97800	97800	0
121	20240906	164700	33764207200	97800	97800	97800	97800	0
122	20240906	164600	33764207200	97800	97800	97800	97800	7913
123	20240906	164500	33764207200	97800	97800	97800	97800	0
124	20240906	164400	33764207200	97800	97800	97800	97800	0
125	20240906	164300	33764207200	97800	97800	97800	97800	0
126	20240906	164200	33764207200	97800	97800	97800	97800	0
127	20240906	164100	33764207200	97800	97800	97800	97800	0
128	20240906	164000	33764207200	97800	97800	97800	97800	0
129	20240906	163900	33764207200	97800	97800	97800	97800	0
130	20240906	163800	33764207200	97800	97800	97800	97800	0
131	20240906	163700	33764207200	97800	97800	97800	97800	0
132	20240906	163600	33764207200	97800	97800	97800	97800	0
133	20240906	163500	33764207200	97800	97800	97800	97800	0
134	20240906	163400	33764207200	97800	97800	97800	97800	0
135	20240906	163300	33764207200	97800	97800	97800	97800	0
136	20240906	163200	33764207200	97800	97800	97800	97800	0
137	20240906	163100	33764207200	97800	97800	97800	97800	0
138	20240906	163000	33764207200	97800	97800	97800	97800	0
139	20240906	162900	33764207200	97800	97800	97800	97800	0
140	20240906	162800	33764207200	97800	97800	97800	97800	0
141	20240906	162700	33764207200	97800	97800	97800	97800	0
142	20240906	162600	33764207200	97800	97800	97800	97800	0
143	20240906	162500	33764207200	97800	97800	97800	97800	0
144	20240906	162400	33764207200	97800	97800	97800	97800	0
145	20240906	162300	33764207200	97800	97800	97800	97800	0
146	20240906	162200	33764207200	97800	97800	97800	97800	0
147	20240906	162100	33764207200	97800	97800	97800	97800	0
148	20240906	162000	33764207200	97800	97800	97800	97800	0
149	20240906	161900	33764207200	97800	97800	97800	97800	0
150	20240906	161800	33764207200	97800	97800	97800	97800	0
151	20240906	161700	33764207200	97800	97800	97800	97800	0
152	20240906	161600	33764207200	97800	97800	97800	97800	7913
153	20240906	161500	33764207200	97800	97800	97800	97800	0
154	20240906	161400	33764207200	97800	97800	97800	97800	0
155	20240906	161300	33764207200	97800	97800	97800	97800	0
156	20240906	161200	33764207200	97800	97800	97800	97800	0
157	20240906	161100	33764207200	97800	97800	97800	97800	0
158	20240906	161000	33764207200	97800	97800	97800	97800	0
159	20240906	160900	33764207200	97800	97800	97800	97800	0
160	20240906	160800	33764207200	97800	97800	97800	97800	0
161	20240906	160700	33764207200	97800	97800	97800	97800	0
162	20240906	160600	33764207200	97800	97800	97800	97800	0
163	20240906	160500	33764207200	97800	97800	97800	97800	0
164	20240906	160400	33764207200	97800	97800	97800	97800	0
165	20240906	160300	33764207200	97800	97800	97800	97800	0
166	20240906	160200	33764207200	97800	97800	97800	97800	0
167	20240906	160100	33764207200	97800	97800	97800	97800	0
168	20240906	160000	33764207200	97800	97800	97800	97800	0
169	20240906	155900	33764207200	97800	97800	97800	97800	0
170	20240906	155800	33764207200	97800	97800	97800	97800	0
171	20240906	155700	33764207200	97800	97800	97800	97800	0
172	20240906	155600	33764207200	97800	97800	97800	97800	0
173	20240906	155500	33764207200	97800	97800	97800	97800	0
174	20240906	155400	33764207200	97800	97800	97800	97800	0
175	20240906	155300	33764207200	97800	97800	97800	97800	0
176	20240906	155200	33764207200	97800	97800	97800	97800	0
177	20240906	155100	33764207200	97800	97800	97800	97800	0
178	20240906	155000	33764207200	97800	97800	97800	97800	0
179	20240906	154900	33764207200	97800	97800	97800	97800	0
180	20240906	154800	33764207200	97800	97800	97800	97800	0
181	20240906	154700	33764207200	97800	97800	97800	97800	0
182	20240906	154600	33764207200	97800	97800	97800	97800	7913
183	20240906	154500	33764207200	97800	97800	97800	97800	0
184	20240906	154400	33764207200	97800	97800	97800	97800	0
185	20240906	154300	33764207200	97800	97800	97800	97800	0
186	20240906	154200	33764207200	97800	97800	97800	97800	0
187	20240906	154100	33764207200	97800	97800	97800	97800	0
188	20240906	154000	33764207200	97800	97800	97800	97800	0
189	20240906	153900	33764207200	97800	97800	97800	97800	0
190	20240906	153800	33764207200	97800	97800	97800	97800	0
191	20240906	153700	33764207200	97800	97800	97800	97800	0
192	20240906	153600	33764207200	97800	97800	97800	97800	0
193	20240906	153500	33764207200	97800	97800	97800	97800	0
194	20240906	153400	33764207200	97800	97800	97800	97800	0
195	20240906	153300	33764207200	97800	97800	97800	97800	0
196	20240906	153200	33764207200	97800	97800	97800	97800	0
197	20240906	153100	33764207200	97800	97800	97800	97800	0
198	20240906	153000	33764207200	97800	97800	97800	97800	7913
199	20240906	152900	32990315800	97500	97500	97500	97500	0
200	20240906	152800	32990315800	97500	97500	97500	97500	0
201	20240906	152700	32990315800	97500	97500	97500	97500	0
202	20240906	152600	32990315800	97500	97500	97500	97500	0
203	20240906	152500	32990315800	97500	97500	97500	97500	0
204	20240906	152400	32990315800	97500	97500	97500	97500	0
205	20240906	152300	32990315800	97500	97500	97500	97500	0
206	20240906	152200	32990315800	97500	97500	97500	97500	0
207	20240906	152100	32990315800	97500	97500	97500	97500	0
208	20240906	152000	32990315800	97500	97500	97500	97500	0
209	20240906	151900	32990315800	97500	97500	97600	97400	784
210	20240906	151800	32913880500	97500	97500	97500	97400	284
211	20240906	151700	32886191300	97500	97500	97600	97300	918
212	20240906	151600	32796751900	97500	97500	97600	97200	1102
213	20240906	151500	32689331500	97500	97400	97500	97200	623
214	20240906	151400	32628655500	97400	97500	97500	97400	680
215	20240906	151300	32562384600	97500	97300	97500	97200	501
216	20240906	151200	32513613200	97300	97300	97400	97200	2166
217	20240906	151100	32302850100	97300	97100	97300	97100	1136
218	20240906	151000	32192387500	97100	97200	97300	97100	887
219	20240906	150900	32106203500	97100	97100	97300	97100	630
220	20240906	150800	32044985200	97200	97100	97200	97100	529
221	20240906	150700	31993581700	97200	97100	97300	97100	585
222	20240906	150600	31936726800	97200	97200	97300	97100	461
223	20240906	150500	31891903500	97100	97300	97300	97100	1039
224	20240906	150400	31790880200	97400	97200	97400	97000	737
225	20240906	150300	31719224700	97300	97300	97300	97200	510
226	20240906	150200	31669616800	97300	97300	97400	97100	713
227	20240906	150100	31600307900	97300	97200	97300	97100	552
228	20240906	150000	31546626800	97200	97100	97300	97100	566
229	20240906	145900	31491632000	97100	97300	97500	97100	819
230	20240906	145800	31411926800	97400	97200	97400	97100	489
231	20240906	145700	31364385200	97200	97400	97500	97200	627
232	20240906	145600	31303357500	97300	97500	97500	97300	500
233	20240906	145500	31254653200	97400	97400	97600	97400	709
234	20240906	145400	31185543000	97400	97500	97500	97300	680
235	20240906	145300	31119308000	97500	97300	97500	97200	646
236	20240906	145200	31056394400	97300	97300	97500	97200	773
237	20240906	145100	30981175100	97300	97300	97500	97100	539
238	20240906	145000	30928733800	97200	97300	97400	97100	618
239	20240906	144900	30868643200	97200	97200	97600	97200	1877
240	20240906	144800	30685811700	97200	97200	97300	97000	537
241	20240906	144700	30633627000	97200	97000	97200	97000	1118
242	20240906	144600	30525068800	97000	97000	97100	96900	611
243	20240906	144500	30465834700	97000	96800	97100	96700	462
244	20240906	144400	30421025700	96800	97000	97100	96700	2326
245	20240906	144300	30195767600	97000	97100	97200	96900	1654
246	20240906	144200	30035418800	97100	97200	97200	96900	915
247	20240906	144100	29946639100	97100	97200	97300	97100	627
248	20240906	144000	29885701400	97100	97000	97300	97000	678
249	20240906	143900	29819847000	97200	97200	97300	97100	701
250	20240906	143800	29751743700	97100	97100	97200	97000	582
251	20240906	143700	29695238100	97200	97100	97300	97100	659
252	20240906	143600	29631223400	97200	97100	97200	97000	645
253	20240906	143500	29568614800	97100	97100	97300	97000	468
254	20240906	143400	29523159900	97100	97100	97200	97000	538
255	20240906	143300	29470939200	97000	97100	97200	97000	478
256	20240906	143200	29424531600	97100	97300	97300	97000	618
257	20240906	143100	29364495300	97300	97200	97400	97000	543
258	20240906	143000	29311686800	97200	97200	97400	97200	578
259	20240906	142900	29255460700	97200	97200	97400	97000	480
260	20240906	142800	29208807300	97100	97200	97400	97000	981
261	20240906	142700	29113412700	97100	97200	97300	97100	394
262	20240906	142600	29075104400	97200	97300	97300	96900	821
263	20240906	142500	28995406200	97300	97100	97300	97000	533
264	20240906	142400	28943643600	97100	97200	97300	97000	351
265	20240906	142300	28909552900	97100	97200	97300	97000	1064
266	20240906	142200	28806127000	97000	97000	97200	97000	471
267	20240906	142100	28760402900	97000	97100	97200	96900	670
268	20240906	142000	28695406100	97000	97100	97200	96900	509
269	20240906	141900	28646025600	97000	97200	97200	96900	542
270	20240906	141800	28593435100	97200	97000	97200	96900	523
271	20240906	141700	28542666600	96900	97000	97200	96900	681
272	20240906	141600	28476589900	97000	97000	97200	97000	488
273	20240906	141500	28429220900	97100	97200	97300	97000	460
274	20240906	141400	28384545600	97300	97300	97300	96800	610
275	20240906	141300	28325377300	97200	97000	97300	96900	686
276	20240906	141200	28258791200	97100	97000	97300	97000	541
277	20240906	141100	28206235200	97100	97000	97100	96900	483
278	20240906	141000	28159391000	97000	97000	97100	96900	409
279	20240906	140900	28119723500	97100	97000	97100	96900	553
280	20240906	140800	28066100200	97000	97100	97200	96900	609
281	20240906	140700	28006999400	97100	97000	97200	96900	770
282	20240906	140600	27932270000	97100	97100	97200	97000	636
283	20240906	140500	27870546200	97100	97100	97300	97000	438
284	20240906	140400	27828022100	97200	97100	97200	97000	520
285	20240906	140300	27777548100	97000	97200	97300	97000	385
286	20240906	140200	27740177100	97200	97200	97300	97100	721
287	20240906	140100	27670110100	97200	97300	97500	97200	399
288	20240906	140000	27631270000	97300	97100	97500	97100	379
289	20240906	135900	27594430300	97500	97200	97500	97100	583
290	20240906	135800	27537772700	97200	97500	97500	97200	393
291	20240906	135700	27499535600	97400	97200	97600	97100	341
292	20240906	135600	27466334200	97200	97200	97500	97200	317
293	20240906	135500	27435473500	97200	97300	97400	97200	624
294	20240906	135400	27374779400	97500	97400	97500	97200	531
295	20240906	135300	27323079700	97400	97400	97600	97300	1215
296	20240906	135200	27204652800	97400	97300	97500	97300	378
297	20240906	135100	27167859800	97400	97300	97500	97300	523
298	20240906	135000	27116940200	97400	97300	97500	97200	706
299	20240906	134900	27048219700	97200	97400	97400	97200	355
300	20240906	134800	27013661100	97400	97100	97400	97100	601
301	20240906	134700	26955165400	97200	97200	97400	97100	917
302	20240906	134600	26866021900	97200	97300	97400	97200	370
303	20240906	134500	26830027600	97200	97000	97300	97000	401
304	20240906	134400	26791094000	97100	97200	97300	96900	531
305	20240906	134300	26739554100	97200	97200	97300	97100	449
306	20240906	134200	26695924100	97100	97100	97300	97100	293
307	20240906	134100	26667451800	97200	97100	97400	97100	377
308	20240906	134000	26630804900	97100	97200	97400	97100	565
309	20240906	133900	26575894200	97300	97300	97400	97100	272
310	20240906	133800	26549431600	97400	97100	97400	97100	695
311	20240906	133700	26481877700	97100	97200	97400	97100	420
312	20240906	133600	26441043900	97200	97300	97400	97200	638
313	20240906	133500	26378968900	97400	97300	97400	97300	359
314	20240906	133400	26344032300	97300	97400	97500	97300	384
315	20240906	133300	26306633800	97400	97500	97500	97200	509
316	20240906	133200	26257064000	97400	97000	97500	97000	1262
317	20240906	133100	26134248600	97100	97100	97200	97000	459
318	20240906	133000	26089680300	97100	97000	97200	97000	355
319	20240906	132900	26055212500	97000	97000	97200	97000	608
320	20240906	132800	25996200900	97100	97100	97200	97000	394
321	20240906	132700	25957935600	97100	97100	97200	97000	363
322	20240906	132600	25922701500	97000	97200	97400	97000	852
323	20240906	132500	25839934100	97200	97200	97400	97200	754
324	20240906	132400	25766584500	97200	97300	97400	97200	757
325	20240906	132300	25692945300	97300	97000	97300	97000	1984
326	20240906	132200	25500280700	97000	96900	97000	96800	402
327	20240906	132100	25461343400	96900	96800	97100	96700	2482
328	20240906	132000	25220677200	96800	96700	96800	96600	828
329	20240906	131900	25140594300	96600	96700	96800	96600	910
330	20240906	131800	25052617000	96600	96600	96700	96500	722
331	20240906	131700	24982879200	96700	96400	96700	96400	646
332	20240906	131600	24920492400	96500	96500	96600	96500	516
333	20240906	131500	24870682800	96500	96400	96600	96400	241
334	20240906	131400	24847436500	96500	96500	96700	96400	879
335	20240906	131300	24762671500	96600	96500	96600	96500	454
336	20240906	131200	24718848700	96600	96500	96600	96500	314
337	20240906	131100	24688537000	96500	96400	96600	96400	580
338	20240906	131000	24632554300	96500	96300	96500	96200	882
339	20240906	130900	24547573300	96300	96300	96400	96200	638
340	20240906	130800	24486106100	96300	96300	96500	96200	593
341	20240906	130700	24428982300	96300	96300	96400	96300	338
342	20240906	130600	24396427300	96300	96400	96400	96300	795
343	20240906	130500	24319860000	96300	96400	96500	96300	303
344	20240906	130400	24290662600	96400	96400	96500	96300	475
345	20240906	130300	24244872200	96500	96500	96500	96400	628
346	20240906	130200	24184322500	96400	96500	96500	96400	684
347	20240906	130100	24118369400	96600	96500	96600	96500	433
348	20240906	130000	24076579400	96500	96700	96700	96500	378
349	20240906	125900	24040064100	96700	96600	96700	96500	597
350	20240906	125800	23982416300	96600	96600	96700	96600	349
351	20240906	125700	23948694700	96600	96500	96700	96500	696
352	20240906	125600	23881489000	96500	96600	96600	96500	397
353	20240906	125500	23843170800	96600	96600	96700	96400	479
354	20240906	125400	23796910900	96500	96600	96700	96400	1270
355	20240906	125300	23674338000	96600	96600	96700	96600	271
356	20240906	125200	23648150100	96600	96600	96700	96500	539
357	20240906	125100	23596088300	96600	96600	96700	96500	365
358	20240906	125000	23560835600	96600	96600	96600	96500	669
359	20240906	124900	23496256600	96500	96700	96900	96500	761
360	20240906	124800	23422746000	96700	96800	96900	96600	612
361	20240906	124700	23363596100	96800	96900	96900	96600	494
362	20240906	124600	23315800700	96800	96800	96900	96700	516
363	20240906	124500	23265864700	96800	96800	96900	96700	624
364	20240906	124400	23205494500	96800	96700	96800	96600	410
365	20240906	124300	23165857500	96800	96900	97000	96800	434
366	20240906	124200	23123809800	97000	96700	97000	96500	511
367	20240906	124100	23074373800	96500	96700	96800	96500	447
368	20240906	124000	23031171100	96600	96600	96900	96600	519
369	20240906	123900	22980995900	96600	96600	96800	96600	379
370	20240906	123800	22944365200	96600	96600	96900	96500	454
371	20240906	123700	22900507900	96500	96800	96800	96500	624
372	20240906	123600	22840207000	96800	96600	96900	96600	475
373	20240906	123500	22794244400	96700	96700	96800	96500	421
374	20240906	123400	22753561400	96600	96500	96700	96400	389
375	20240906	123300	22716014400	96500	96600	96700	96500	446
376	20240906	123200	22672940300	96600	96800	96800	96500	415
377	20240906	123100	22632830000	96800	96700	96900	96600	233
378	20240906	123000	22610287900	96500	96600	96800	96400	485
379	20240906	122900	22563447600	96500	96600	96700	96500	566
380	20240906	122800	22508812500	96500	96600	96800	96500	373
381	20240906	122700	22472764500	96700	96600	96800	96500	470
382	20240906	122600	22427364800	96600	96700	96800	96300	609
383	20240906	122500	22368572700	96700	96700	96800	96500	691
384	20240906	122400	22301801300	96700	96500	96800	96500	172
385	20240906	122300	22285185900	96500	96500	96700	96500	646
386	20240906	122200	22222826600	96600	96600	96700	96400	735
387	20240906	122100	22151912500	96700	96800	96800	96600	333
388	20240906	122000	22119726100	96700	96700	96800	96500	422
389	20240906	121900	22078945300	96500	96500	96800	96500	526
390	20240906	121800	22028147600	96500	96600	96700	96500	319
391	20240906	121700	21997358000	96600	96600	96700	96500	721
392	20240906	121600	21927724100	96700	96600	96900	96600	421
393	20240906	121500	21886996800	96600	96700	96800	96600	480
394	20240906	121400	21840601200	96600	96800	97000	96600	536
395	20240906	121300	21788758100	96700	97000	97100	96700	390
396	20240906	121200	21750982500	96900	96800	97000	96800	487
397	20240906	121100	21703807500	96800	97000	97000	96800	516
398	20240906	121000	21653806200	97000	97000	97100	96900	441
399	20240906	120900	21611032100	97100	97000	97100	96900	430
400	20240906	120800	21569331500	97000	97000	97100	96900	324
401	20240906	120700	21537902100	97000	97200	97200	97000	564
402	20240906	120600	21483129000	97100	96700	97200	96700	1549
403	20240906	120500	21332843600	96600	96600	96900	96600	397
404	20240906	120400	21294453700	96600	96600	96800	96600	462
405	20240906	120300	21249804600	96600	96600	96700	96500	528
406	20240906	120200	21198796200	96600	96600	96700	96500	472
407	20240906	120100	21153215000	96600	96700	96800	96600	437
408	20240906	120000	21110973400	96700	96700	96900	96500	668
409	20240906	115900	21046378000	96700	96700	96800	96600	362
410	20240906	115800	21011395800	96700	96700	96700	96500	289
411	20240906	115700	20983471000	96800	96700	96800	96700	354
412	20240906	115600	20949233400	96700	96600	96900	96600	843
413	20240906	115500	20867691400	96600	96500	96700	96300	509
414	20240906	115400	20818534500	96500	96400	96600	96400	493
415	20240906	115300	20770970200	96400	96600	96600	96400	293
416	20240906	115200	20742719700	96400	96400	96600	96300	760
417	20240906	115100	20669407800	96400	96400	96500	96300	377
418	20240906	115000	20633063300	96400	96300	96500	96200	459
419	20240906	114900	20588861200	96400	96400	96500	96200	765
420	20240906	114800	20515147300	96400	96300	96500	96300	517
421	20240906	114700	20465297500	96300	96300	96400	96200	388
422	20240906	114600	20427931700	96300	96300	96400	96200	445
423	20240906	114500	20385084000	96300	96300	96400	96200	506
424	20240906	114400	20336364900	96300	96300	96400	96200	470
425	20240906	114300	20291110400	96300	96300	96400	96200	509
426	20240906	114200	20242110300	96300	96300	96400	96200	908
427	20240906	114100	20154681300	96200	96200	96300	96100	411
428	20240906	114000	20115147200	96200	96200	96400	96200	433
429	20240906	113900	20073482000	96300	96300	96400	96100	492
430	20240906	113800	20026140600	96300	96400	96400	96100	543
431	20240906	113700	19973879200	96300	96200	96400	96200	396
432	20240906	113600	19935746800	96200	96300	96300	96200	261
433	20240906	113500	19910619800	96300	96400	96500	96200	497
434	20240906	113400	19862724800	96400	96500	96600	96100	2377
435	20240906	113300	19633882600	96500	96600	96700	96500	369
436	20240906	113200	19598244600	96600	96500	96700	96500	560
437	20240906	113100	19544162800	96700	96200	96700	96100	2434
438	20240906	113000	19309463100	96100	96100	96300	96100	343
439	20240906	112900	19276473400	96200	96400	96500	96000	3074
440	20240906	112800	18981145600	96400	96500	96500	96000	2023
441	20240906	112700	18786353000	96500	96700	96900	96400	4563
442	20240906	112600	18346003100	96700	96800	96900	96500	4254
443	20240906	112500	17935259100	96800	96700	97000	96700	401
444	20240906	112400	17896437300	96700	97200	97200	96400	8333
445	20240906	112300	17091408800	97100	97200	97200	97100	338
446	20240906	112200	17058573300	97200	97200	97400	97200	477
447	20240906	112100	17012185100	97200	97000	97300	97000	826
448	20240906	112000	16931944700	97100	97200	97200	97000	483
449	20240906	111900	16885037800	97300	97100	97300	97100	1630
450	20240906	111800	16726619500	97200	97000	97200	97000	1163
451	20240906	111700	16613694100	96900	96900	97000	96800	497
452	20240906	111600	16565542200	96800	97000	97100	96800	876
453	20240906	111500	16480598200	97000	97000	97200	97000	642
454	20240906	111400	16418288000	97100	96700	97100	96500	936
455	20240906	111300	16327632700	96800	97100	97100	96800	656
456	20240906	111200	16264061900	97100	97000	97100	97000	617
457	20240906	111100	16204184300	97000	97200	97200	97000	1055
458	20240906	111000	16101700300	97200	96800	97300	96800	809
459	20240906	110900	16023143700	97000	97000	97000	96800	573
460	20240906	110800	15967606500	97000	96900	97100	96700	796
461	20240906	110700	15890492300	96900	96800	97000	96800	555
462	20240906	110600	15836737000	96900	97100	97100	96900	451
463	20240906	110500	15793005100	97000	97000	97100	96900	534
464	20240906	110400	15741177200	97000	96800	97100	96800	1223
465	20240906	110300	15622589400	96800	96800	96900	96700	544
466	20240906	110200	15569938700	96800	96600	96900	96300	690
467	20240906	110100	15503248600	96700	96500	96700	96400	487
468	20240906	110000	15456251500	96400	96800	96800	96400	501
469	20240906	105900	15407821700	96700	96800	96800	96600	518
470	20240906	105800	15357724700	96700	96700	96800	96600	508
471	20240906	105700	15308588600	96800	96800	96900	96000	4115
472	20240906	105600	14912309200	96900	96900	96900	96700	492
473	20240906	105500	14864684100	97000	97000	97100	96900	391
474	20240906	105400	14826766400	97200	97200	97300	97000	537
475	20240906	105300	14774608200	97200	97000	97300	97000	891
476	20240906	105200	14688019900	97000	96700	97500	96700	1763
477	20240906	105100	14516815800	96800	96700	96900	96700	712
478	20240906	105000	14447934400	96900	96700	96900	96400	868
479	20240906	104900	14363997300	96700	96600	96700	96400	973
480	20240906	104800	14270001100	96500	96300	96600	96300	704
481	20240906	104700	14202070300	96400	96400	96500	96300	341
482	20240906	104600	14169206200	96400	96500	96500	96200	357
483	20240906	104500	14134819400	96400	96300	96500	96200	497
484	20240906	104400	14086909100	96300	96400	96500	96300	936
485	20240906	104300	13996668300	96300	96200	96400	96100	595
486	20240906	104200	13939406900	96300	96000	96300	95900	1273
487	20240906	104100	13817166300	96000	96000	96100	96000	338
488	20240906	104000	13784716900	96000	95800	96300	95700	1224
489	20240906	103900	13667174300	95700	95600	95900	95600	799
490	20240906	103800	13590708600	95700	95800	95800	95600	1077
491	20240906	103700	13487731600	95800	95600	95900	95400	590
492	20240906	103600	13431288900	96000	95900	96200	95500	4796
493	20240906	103500	12972388300	95900	96200	96200	95900	1859
494	20240906	103400	12793943800	96100	96200	96200	96000	693
495	20240906	103300	12727389900	96200	96100	96300	95900	713
496	20240906	103200	12658911600	96200	96100	96300	96100	530
497	20240906	103100	12607915300	96300	96200	96400	96100	755
498	20240906	103000	12535278700	96200	96300	96400	96200	1525
499	20240906	102900	12388415900	96300	96400	96400	96300	218
500	20240906	102800	12367413000	96300	96500	96500	96200	279
501	20240906	102700	12340538100	96200	96100	96500	96100	1120
502	20240906	102600	12232637000	96100	96100	96400	96000	521
503	20240906	102500	12182540700	96100	96200	96200	96000	445
504	20240906	102400	12139768500	96100	96400	96400	96100	468
505	20240906	102300	12094710000	96400	96500	96600	96300	620
506	20240906	102200	12034901100	96500	96300	96500	96200	467
507	20240906	102100	11989927500	96300	96200	96400	96000	644
508	20240906	102000	11927973700	96200	96400	96400	96100	756
509	20240906	101900	11855194600	96400	96400	96600	96300	393
510	20240906	101800	11817305400	96400	96100	96500	96000	474
511	20240906	101700	11771666900	96000	96200	96300	95800	622
512	20240906	101600	11711926400	96200	96000	96200	95900	1551
513	20240906	101500	11563073400	96000	96300	96300	95900	1211
514	20240906	101400	11446648600	96300	96500	96500	96300	614
515	20240906	101300	11387506200	96400	96300	96400	96100	734
516	20240906	101200	11316874400	96300	96300	96300	95900	4613
517	20240906	101100	10873846900	96300	96500	96600	96100	2421
518	20240906	101000	10640882000	96500	96300	96600	96200	1695
519	20240906	100900	10477550600	96200	96300	96400	96200	2213
520	20240906	100800	10264365200	96400	96400	96500	96300	752
521	20240906	100700	10191869100	96400	96500	96600	96400	2405
522	20240906	100600	9959982100	96500	96600	96600	96500	590
523	20240906	100500	9903025900	96500	96700	96700	96500	1723
524	20240906	100400	9736580500	96700	96700	96900	96700	351
525	20240906	100300	9702609300	96600	96800	96800	96600	1962
526	20240906	100200	9512986700	96700	96800	96900	96700	910
527	20240906	100100	9424919800	96800	97000	97000	96800	757
528	20240906	100000	9351591100	97000	97000	97000	96800	1263
529	20240906	095900	9229126100	97000	97300	97300	96800	5506
530	20240906	095800	8695302400	97300	97000	97400	96900	862
531	20240906	095700	8611665600	97000	97300	97300	97000	2117
532	20240906	095600	8406031300	97200	97000	97300	96900	2004
533	20240906	095500	8211545400	97000	97000	97200	96800	2418
534	20240906	095400	7977003700	97000	96900	97000	96700	503
535	20240906	095300	7928296900	96900	96700	97000	96700	484
536	20240906	095200	7881430800	96700	96800	96900	96600	708
537	20240906	095100	7812977400	96900	96700	97100	96500	1509
538	20240906	095000	7666724600	96400	96500	96700	96400	1584
539	20240906	094900	7513819300	96400	96800	96800	96300	2863
540	20240906	094800	7237431500	96800	97100	97100	96800	3199
541	20240906	094700	6927542500	97100	97100	97200	97100	330
542	20240906	094600	6895499100	97100	97300	97300	97100	449
543	20240906	094500	6851867200	97200	97100	97200	97100	1761
544	20240906	094400	6680709800	97100	97300	97400	97100	1234
545	20240906	094300	6560762400	97300	97400	97400	97200	990
546	20240906	094200	6464405300	97300	97300	97500	97300	948
547	20240906	094100	6372061500	97400	96800	97400	96800	2507
548	20240906	094000	6128560700	96800	97100	97200	96800	1354
549	20240906	093900	5997281800	97200	97100	97300	97000	478
550	20240906	093800	5950871900	97000	97000	97600	96900	2926
551	20240906	093700	5666329300	97100	97200	97200	97000	2426
552	20240906	093600	5430947800	97200	97100	97200	97000	1500
553	20240906	093500	5285268600	97200	97200	97500	97100	1868
554	20240906	093400	5103683700	97200	97300	97500	97100	975
555	20240906	093300	5008819700	97300	97400	97500	97200	716
556	20240906	093200	4939057100	97400	97500	97500	97100	1919
557	20240906	093100	4752391300	97500	97800	97900	97500	1068
558	20240906	093000	4648065100	97800	97600	97800	97500	1475
559	20240906	092900	4504085900	97500	97300	97700	97300	3123
560	20240906	092800	4199720800	97300	97600	97600	97300	1681
561	20240906	092700	4035857900	97600	97700	97800	97600	1070
562	20240906	092600	3931373400	97700	97800	98000	97600	609
563	20240906	092500	3871863600	97900	97700	98000	97700	888
564	20240906	092400	3785094300	97600	97800	97900	97600	1101
565	20240906	092300	3677470400	97900	98100	98200	97900	456
566	20240906	092200	3632788500	98100	98200	98200	98100	1375
567	20240906	092100	3497814000	98100	98100	98200	97900	791
568	20240906	092000	3420279000	98000	98200	98200	98000	334
569	20240906	091900	3387520600	98200	97700	98200	97600	1505
570	20240906	091800	3240117100	97600	97800	97900	97600	2920
571	20240906	091700	2954865300	97800	98200	98200	97800	2418
572	20240906	091600	2717883400	98100	98300	98400	98100	1812
573	20240906	091500	2539964900	98300	98400	98500	98200	2112
574	20240906	091400	2332314500	98500	98800	98800	98300	2534
575	20240906	091300	2082654000	98700	98900	98900	98700	672
576	20240906	091200	2016284000	98800	99100	99200	98800	1739
577	20240906	091100	1844148900	99000	99400	99400	99000	3553
578	20240906	091000	1491676600	99300	99600	99800	99300	599
579	20240906	090900	1432104500	99700	99500	99700	99300	1530
580	20240906	090800	1279978700	99500	99200	99500	99200	1035
581	20240906	090700	1177123500	99200	99200	99500	99100	1487
582	20240906	090600	1029547400	99300	100000	100000	99200	2688
583	20240906	090500	761932500	99900	99700	100100	99600	822
584	20240906	090400	679882900	99700	99800	99900	99700	228
585	20240906	090300	657140200	99800	99800	100100	99700	282
586	20240906	090200	628970500	99800	99800	99900	99600	1569
587	20240906	090100	472512000	99800	100400	100500	99700	1160
588	20240906	090000	356497400	100200	100500	101000	100200	3346