KissMeData/032830/min/candle-20240826.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240826	191300	13186412700	97600	97600	97600	97600	12854
3	20240826	191200	13186412700	97600	97600	97600	97600	0
4	20240826	191100	13186412700	97600	97600	97600	97600	0
5	20240826	191000	13186412700	97600	97600	97600	97600	0
6	20240826	190900	13186412700	97600	97600	97600	97600	0
7	20240826	190800	13186412700	97600	97600	97600	97600	0
8	20240826	190700	13186412700	97600	97600	97600	97600	0
9	20240826	190600	13186412700	97600	97600	97600	97600	0
10	20240826	190500	13186412700	97600	97600	97600	97600	0
11	20240826	190400	13186412700	97600	97600	97600	97600	0
12	20240826	190300	13186412700	97600	97600	97600	97600	0
13	20240826	190200	13186412700	97600	97600	97600	97600	0
14	20240826	190100	13186412700	97600	97600	97600	97600	0
15	20240826	190000	13186412700	97600	97600	97600	97600	0
16	20240826	185900	13186412700	97600	97600	97600	97600	0
17	20240826	185800	13186412700	97600	97600	97600	97600	0
18	20240826	185700	13186412700	97600	97600	97600	97600	0
19	20240826	185600	13186412700	97600	97600	97600	97600	0
20	20240826	185500	13186412700	97600	97600	97600	97600	0
21	20240826	185400	13186412700	97600	97600	97600	97600	0
22	20240826	185300	13186412700	97600	97600	97600	97600	0
23	20240826	185200	13186412700	97600	97600	97600	97600	0
24	20240826	185100	13186412700	97600	97600	97600	97600	0
25	20240826	185000	13186412700	97600	97600	97600	97600	0
26	20240826	184900	13186412700	97600	97600	97600	97600	0
27	20240826	184800	13186412700	97600	97600	97600	97600	0
28	20240826	184700	13186412700	97600	97600	97600	97600	0
29	20240826	184600	13186412700	97600	97600	97600	97600	0
30	20240826	184500	13186412700	97600	97600	97600	97600	0
31	20240826	184400	13186412700	97600	97600	97600	97600	0
32	20240826	184300	13186412700	97600	97600	97600	97600	12854
33	20240826	184200	13186412700	97600	97600	97600	97600	0
34	20240826	184100	13186412700	97600	97600	97600	97600	0
35	20240826	184000	13186412700	97600	97600	97600	97600	0
36	20240826	183900	13186412700	97600	97600	97600	97600	0
37	20240826	183800	13186412700	97600	97600	97600	97600	0
38	20240826	183700	13186412700	97600	97600	97600	97600	0
39	20240826	183600	13186412700	97600	97600	97600	97600	0
40	20240826	183500	13186412700	97600	97600	97600	97600	0
41	20240826	183400	13186412700	97600	97600	97600	97600	0
42	20240826	183300	13186412700	97600	97600	97600	97600	0
43	20240826	183200	13186412700	97600	97600	97600	97600	0
44	20240826	183100	13186412700	97600	97600	97600	97600	0
45	20240826	183000	13186412700	97600	97600	97600	97600	0
46	20240826	182900	13186412700	97600	97600	97600	97600	0
47	20240826	182800	13186412700	97600	97600	97600	97600	0
48	20240826	182700	13186412700	97600	97600	97600	97600	0
49	20240826	182600	13186412700	97600	97600	97600	97600	0
50	20240826	182500	13186412700	97600	97600	97600	97600	0
51	20240826	182400	13186412700	97600	97600	97600	97600	0
52	20240826	182300	13186412700	97600	97600	97600	97600	0
53	20240826	182200	13186412700	97600	97600	97600	97600	0
54	20240826	182100	13186412700	97600	97600	97600	97600	0
55	20240826	182000	13186412700	97600	97600	97600	97600	0
56	20240826	181900	13186412700	97600	97600	97600	97600	0
57	20240826	181800	13186412700	97600	97600	97600	97600	0
58	20240826	181700	13186412700	97600	97600	97600	97600	0
59	20240826	181600	13186412700	97600	97600	97600	97600	0
60	20240826	181500	13186412700	97600	97600	97600	97600	0
61	20240826	181400	13186412700	97600	97600	97600	97600	0
62	20240826	181300	13186412700	97600	97600	97600	97600	12854
63	20240826	181200	13186412700	97600	97600	97600	97600	0
64	20240826	181100	13186412700	97600	97600	97600	97600	0
65	20240826	181000	13186412700	97600	97600	97600	97600	0
66	20240826	180900	13186412700	97600	97600	97600	97600	0
67	20240826	180800	13186412700	97600	97600	97600	97600	0
68	20240826	180700	13186412700	97600	97600	97600	97600	0
69	20240826	180600	13186412700	97600	97600	97600	97600	0
70	20240826	180500	13186412700	97600	97600	97600	97600	0
71	20240826	180400	13186412700	97600	97600	97600	97600	0
72	20240826	180300	13186412700	97600	97600	97600	97600	0
73	20240826	180200	13186412700	97600	97600	97600	97600	0
74	20240826	180100	13186412700	97600	97600	97600	97600	0
75	20240826	180000	13186412700	97600	97600	97600	97600	0
76	20240826	175900	13186412700	97600	97600	97600	97600	0
77	20240826	175800	13186412700	97600	97600	97600	97600	0
78	20240826	175700	13186412700	97600	97600	97600	97600	0
79	20240826	175600	13186412700	97600	97600	97600	97600	0
80	20240826	175500	13186412700	97600	97600	97600	97600	0
81	20240826	175400	13186412700	97600	97600	97600	97600	0
82	20240826	175300	13186412700	97600	97600	97600	97600	0
83	20240826	175200	13186412700	97600	97600	97600	97600	0
84	20240826	175100	13186412700	97600	97600	97600	97600	0
85	20240826	175000	13186412700	97600	97600	97600	97600	0
86	20240826	174900	13186412700	97600	97600	97600	97600	0
87	20240826	174800	13186412700	97600	97600	97600	97600	0
88	20240826	174700	13186412700	97600	97600	97600	97600	0
89	20240826	174600	13186412700	97600	97600	97600	97600	0
90	20240826	174500	13186412700	97600	97600	97600	97600	0
91	20240826	174400	13186412700	97600	97600	97600	97600	0
92	20240826	174300	13186412700	97600	97600	97600	97600	12854
93	20240826	174200	13186412700	97600	97600	97600	97600	0
94	20240826	174100	13186412700	97600	97600	97600	97600	0
95	20240826	174000	13186412700	97600	97600	97600	97600	0
96	20240826	173900	13186412700	97600	97600	97600	97600	0
97	20240826	173800	13186412700	97600	97600	97600	97600	0
98	20240826	173700	13186412700	97600	97600	97600	97600	0
99	20240826	173600	13186412700	97600	97600	97600	97600	0
100	20240826	173500	13186412700	97600	97600	97600	97600	0
101	20240826	173400	13186412700	97600	97600	97600	97600	0
102	20240826	173300	13186412700	97600	97600	97600	97600	0
103	20240826	173200	13186412700	97600	97600	97600	97600	0
104	20240826	173100	13186412700	97600	97600	97600	97600	0
105	20240826	173000	13186412700	97600	97600	97600	97600	0
106	20240826	172900	13186412700	97600	97600	97600	97600	0
107	20240826	172800	13186412700	97600	97600	97600	97600	0
108	20240826	172700	13186412700	97600	97600	97600	97600	0
109	20240826	172600	13186412700	97600	97600	97600	97600	0
110	20240826	172500	13186412700	97600	97600	97600	97600	0
111	20240826	172400	13186412700	97600	97600	97600	97600	0
112	20240826	172300	13186412700	97600	97600	97600	97600	0
113	20240826	172200	13186412700	97600	97600	97600	97600	0
114	20240826	172100	13186412700	97600	97600	97600	97600	0
115	20240826	172000	13186412700	97600	97600	97600	97600	0
116	20240826	171900	13186412700	97600	97600	97600	97600	0
117	20240826	171800	13186412700	97600	97600	97600	97600	0
118	20240826	171700	13186412700	97600	97600	97600	97600	0
119	20240826	171600	13186412700	97600	97600	97600	97600	0
120	20240826	171500	13186412700	97600	97600	97600	97600	0
121	20240826	171400	13186412700	97600	97600	97600	97600	0
122	20240826	171300	13186412700	97600	97600	97600	97600	12854
123	20240826	171200	13186412700	97600	97600	97600	97600	0
124	20240826	171100	13186412700	97600	97600	97600	97600	0
125	20240826	171000	13186412700	97600	97600	97600	97600	0
126	20240826	170900	13186412700	97600	97600	97600	97600	0
127	20240826	170800	13186412700	97600	97600	97600	97600	0
128	20240826	170700	13186412700	97600	97600	97600	97600	0
129	20240826	170600	13186412700	97600	97600	97600	97600	0
130	20240826	170500	13186412700	97600	97600	97600	97600	0
131	20240826	170400	13186412700	97600	97600	97600	97600	0
132	20240826	170300	13186412700	97600	97600	97600	97600	0
133	20240826	170200	13186412700	97600	97600	97600	97600	0
134	20240826	170100	13186412700	97600	97600	97600	97600	0
135	20240826	170000	13186412700	97600	97600	97600	97600	0
136	20240826	165900	13186412700	97600	97600	97600	97600	0
137	20240826	165800	13186412700	97600	97600	97600	97600	0
138	20240826	165700	13186412700	97600	97600	97600	97600	0
139	20240826	165600	13186412700	97600	97600	97600	97600	0
140	20240826	165500	13186412700	97600	97600	97600	97600	0
141	20240826	165400	13186412700	97600	97600	97600	97600	0
142	20240826	165300	13186412700	97600	97600	97600	97600	0
143	20240826	165200	13186412700	97600	97600	97600	97600	0
144	20240826	165100	13186412700	97600	97600	97600	97600	0
145	20240826	165000	13186412700	97600	97600	97600	97600	0
146	20240826	164900	13186412700	97600	97600	97600	97600	0
147	20240826	164800	13186412700	97600	97600	97600	97600	0
148	20240826	164700	13186412700	97600	97600	97600	97600	0
149	20240826	164600	13186412700	97600	97600	97600	97600	0
150	20240826	164500	13186412700	97600	97600	97600	97600	0
151	20240826	164400	13186412700	97600	97600	97600	97600	0
152	20240826	164300	13186412700	97600	97600	97600	97600	12854
153	20240826	164200	13186412700	97600	97600	97600	97600	0
154	20240826	164100	13186412700	97600	97600	97600	97600	0
155	20240826	164000	13186412700	97600	97600	97600	97600	0
156	20240826	163900	13186412700	97600	97600	97600	97600	0
157	20240826	163800	13186412700	97600	97600	97600	97600	0
158	20240826	163700	13186412700	97600	97600	97600	97600	0
159	20240826	163600	13186412700	97600	97600	97600	97600	0
160	20240826	163500	13186412700	97600	97600	97600	97600	0
161	20240826	163400	13186412700	97600	97600	97600	97600	0
162	20240826	163300	13186412700	97600	97600	97600	97600	0
163	20240826	163200	13186412700	97600	97600	97600	97600	0
164	20240826	163100	13186412700	97600	97600	97600	97600	0
165	20240826	163000	13186412700	97600	97600	97600	97600	0
166	20240826	162900	13186412700	97600	97600	97600	97600	0
167	20240826	162800	13186412700	97600	97600	97600	97600	0
168	20240826	162700	13186412700	97600	97600	97600	97600	0
169	20240826	162600	13186412700	97600	97600	97600	97600	0
170	20240826	162500	13186412700	97600	97600	97600	97600	0
171	20240826	162400	13186412700	97600	97600	97600	97600	0
172	20240826	162300	13186412700	97600	97600	97600	97600	0
173	20240826	162200	13186412700	97600	97600	97600	97600	0
174	20240826	162100	13186412700	97600	97600	97600	97600	0
175	20240826	162000	13186412700	97600	97600	97600	97600	0
176	20240826	161900	13186412700	97600	97600	97600	97600	0
177	20240826	161800	13186412700	97600	97600	97600	97600	0
178	20240826	161700	13186412700	97600	97600	97600	97600	0
179	20240826	161600	13186412700	97600	97600	97600	97600	0
180	20240826	161500	13186412700	97600	97600	97600	97600	0
181	20240826	161400	13186412700	97600	97600	97600	97600	0
182	20240826	161300	13186412700	97600	97600	97600	97600	12854
183	20240826	161200	13186412700	97600	97600	97600	97600	0
184	20240826	161100	13186412700	97600	97600	97600	97600	0
185	20240826	161000	13186412700	97600	97600	97600	97600	0
186	20240826	160900	13186412700	97600	97600	97600	97600	0
187	20240826	160800	13186412700	97600	97600	97600	97600	0
188	20240826	160700	13186412700	97600	97600	97600	97600	0
189	20240826	160600	13186412700	97600	97600	97600	97600	0
190	20240826	160500	13186412700	97600	97600	97600	97600	0
191	20240826	160400	13186412700	97600	97600	97600	97600	0
192	20240826	160300	13186412700	97600	97600	97600	97600	0
193	20240826	160200	13186412700	97600	97600	97600	97600	0
194	20240826	160100	13186412700	97600	97600	97600	97600	0
195	20240826	160000	13186412700	97600	97600	97600	97600	0
196	20240826	155900	13186412700	97600	97600	97600	97600	0
197	20240826	155800	13186412700	97600	97600	97600	97600	0
198	20240826	155700	13186412700	97600	97600	97600	97600	0
199	20240826	155600	13186412700	97600	97600	97600	97600	0
200	20240826	155500	13186412700	97600	97600	97600	97600	0
201	20240826	155400	13186412700	97600	97600	97600	97600	0
202	20240826	155300	13186412700	97600	97600	97600	97600	0
203	20240826	155200	13186412700	97600	97600	97600	97600	0
204	20240826	155100	13186412700	97600	97600	97600	97600	0
205	20240826	155000	13186412700	97600	97600	97600	97600	0
206	20240826	154900	13186412700	97600	97600	97600	97600	0
207	20240826	154800	13186412700	97600	97600	97600	97600	0
208	20240826	154700	13186412700	97600	97600	97600	97600	0
209	20240826	154600	13186412700	97600	97600	97600	97600	0
210	20240826	154500	13186412700	97600	97600	97600	97600	0
211	20240826	154400	13186412700	97600	97600	97600	97600	0
212	20240826	154300	13186412700	97600	97600	97600	97600	12854
213	20240826	154200	13186412700	97600	97600	97600	97600	0
214	20240826	154100	13186412700	97600	97600	97600	97600	0
215	20240826	154000	13186412700	97600	97600	97600	97600	0
216	20240826	153900	13186412700	97600	97600	97600	97600	0
217	20240826	153800	13186412700	97600	97600	97600	97600	0
218	20240826	153700	13186412700	97600	97600	97600	97600	0
219	20240826	153600	13186412700	97600	97600	97600	97600	0
220	20240826	153500	13186412700	97600	97600	97600	97600	0
221	20240826	153400	13186412700	97600	97600	97600	97600	0
222	20240826	153300	13186412700	97600	97600	97600	97600	0
223	20240826	153200	13186412700	97600	97600	97600	97600	0
224	20240826	153100	13186412700	97600	97600	97600	97600	0
225	20240826	153000	13186412700	97600	97600	97600	97600	12854
226	20240826	152900	11931862300	96900	96900	96900	96900	0
227	20240826	152800	11931862300	96900	96900	96900	96900	0
228	20240826	152700	11931862300	96900	96900	96900	96900	0
229	20240826	152600	11931862300	96900	96900	96900	96900	0
230	20240826	152500	11931862300	96900	96900	96900	96900	0
231	20240826	152400	11931862300	96900	96900	96900	96900	0
232	20240826	152300	11931862300	96900	96900	96900	96900	0
233	20240826	152200	11931862300	96900	96900	96900	96900	0
234	20240826	152100	11931862300	96900	96900	96900	96900	0
235	20240826	152000	11931862300	96900	96900	96900	96900	0
236	20240826	151900	11931862300	96900	97100	97100	96900	273
237	20240826	151800	11905391200	97100	97000	97100	97000	103
238	20240826	151700	11895394000	97000	97100	97100	96900	175
239	20240826	151600	11878416200	97000	96900	97200	96900	390
240	20240826	151500	11840581100	97000	97100	97100	96900	161
241	20240826	151400	11824959700	97100	97000	97200	97000	124
242	20240826	151300	11812917700	97100	97100	97200	97000	276
243	20240826	151200	11786111500	97100	97200	97200	97000	364
244	20240826	151100	11750777900	97200	97100	97200	97000	299
245	20240826	151000	11721735800	97200	97200	97200	97000	368
246	20240826	150900	11685989000	97000	97200	97200	97000	386
247	20240826	150800	11648501100	97200	97000	97200	97000	1388
248	20240826	150700	11513719500	97100	97100	97100	97000	149
249	20240826	150600	11499252600	97100	96900	97100	96800	1601
250	20240826	150500	11344010800	96900	96900	96900	96800	37
251	20240826	150400	11340426800	96800	96900	96900	96800	140
252	20240826	150300	11326868400	96800	96800	96900	96800	58
253	20240826	150200	11321252700	96900	96800	96900	96800	44
254	20240826	150100	11316991800	96900	96800	96900	96800	322
255	20240826	150000	11285817500	96800	96600	96800	96600	782
256	20240826	145900	11210181900	96600	96600	96700	96600	223
257	20240826	145800	11188636300	96700	96700	96700	96600	121
258	20240826	145700	11176944500	96600	96700	96700	96600	89
259	20240826	145600	11168345200	96600	96700	96800	96600	230
260	20240826	145500	11146113700	96700	96700	96800	96700	509
261	20240826	145400	11096889100	96700	96700	96800	96700	114
262	20240826	145300	11085862800	96800	96700	96800	96700	104
263	20240826	145200	11075804100	96800	96800	96800	96700	67
264	20240826	145100	11069323000	96700	96700	96800	96700	78
265	20240826	145000	11061779900	96700	96800	96800	96600	147
266	20240826	144900	11047567900	96800	96800	96800	96600	135
267	20240826	144800	11034511900	96800	96600	96800	96600	484
268	20240826	144700	10987714800	96600	96600	96700	96600	63
269	20240826	144600	10981628500	96700	96600	96700	96600	128
270	20240826	144500	10969262200	96700	96700	96700	96600	65
271	20240826	144400	10962982300	96700	96600	96700	96600	94
272	20240826	144300	10953900500	96600	96500	96700	96500	63
273	20240826	144200	10947818700	96600	96600	96700	96600	323
274	20240826	144100	10916616300	96600	96600	96700	96600	68
275	20240826	144000	10910045700	96700	96500	96700	96500	102
276	20240826	143900	10900193000	96600	96600	96600	96500	136
277	20240826	143800	10887064200	96500	96600	96700	96500	84
278	20240826	143700	10878949500	96500	96600	96700	96500	157
279	20240826	143600	10863784000	96600	96600	96700	96500	594
280	20240826	143500	10806437400	96500	96600	96600	96500	180
281	20240826	143400	10789066400	96600	96500	96600	96500	111
282	20240826	143300	10778353200	96500	96600	96600	96500	113
283	20240826	143200	10767446900	96500	96600	96700	96500	164
284	20240826	143100	10751610300	96600	96600	96700	96600	59
285	20240826	143000	10745910200	96600	96700	96800	96600	183
286	20240826	142900	10728216500	96800	96600	96800	96600	202
287	20240826	142800	10708684300	96700	96700	96700	96600	189
288	20240826	142700	10690410900	96600	96700	96700	96600	89
289	20240826	142600	10681812700	96700	96600	96700	96600	67
290	20240826	142500	10675339400	96700	96700	96700	96600	891
291	20240826	142400	10589199300	96800	96700	96800	96700	72
292	20240826	142300	10582235700	96700	96700	96800	96700	46
293	20240826	142200	10577786700	96700	96700	96800	96700	125
294	20240826	142100	10565698100	96700	96800	96800	96700	111
295	20240826	142000	10554961100	96800	96700	96800	96600	793
296	20240826	141900	10478271000	96600	96600	96700	96600	132
297	20240826	141800	10465515600	96700	96700	96700	96600	143
298	20240826	141700	10451699600	96600	96600	96700	96600	48
299	20240826	141600	10447061300	96700	96600	96700	96600	82
300	20240826	141500	10439138500	96700	96700	96700	96600	133
301	20240826	141400	10426289300	96700	96700	96700	96600	542
302	20240826	141300	10373931000	96600	96600	96700	96600	67
303	20240826	141200	10367457900	96600	96700	96700	96600	124
304	20240826	141100	10355476300	96600	96700	96700	96600	872
305	20240826	141000	10271226500	96600	96800	96800	96600	75
306	20240826	140900	10263979800	96700	96600	96700	96600	138
307	20240826	140800	10250640300	96600	96700	96800	96600	183
308	20240826	140700	10232951300	96700	96700	96800	96600	141
309	20240826	140600	10219322300	96700	96600	96800	96600	243
310	20240826	140500	10195827200	96700	96700	96700	96600	98
311	20240826	140400	10186357600	96700	96700	96800	96700	148
312	20240826	140300	10172044900	96800	96800	96800	96700	79
313	20240826	140200	10164404300	96700	96700	96800	96700	106
314	20240826	140100	10154150100	96700	96900	96900	96700	346
315	20240826	140000	10120662200	96800	96900	96900	96800	106
316	20240826	135900	10110400300	96900	96800	96900	96800	67
317	20240826	135800	10103913600	96900	96800	96900	96800	103
318	20240826	135700	10093942500	96800	96700	96900	96700	804
319	20240826	135600	10016103200	96700	96700	96800	96700	229
320	20240826	135500	9993957900	96700	96800	96800	96700	129
321	20240826	135400	9981482100	96700	96700	96800	96700	115
322	20240826	135300	9970360900	96800	96700	96800	96700	97
323	20240826	135200	9960979600	96800	96700	96800	96700	26
324	20240826	135100	9958464000	96800	96700	96800	96700	154
325	20240826	135000	9943569900	96700	96800	96800	96700	71
326	20240826	134900	9936703500	96800	96700	96800	96700	85
327	20240826	134800	9928482900	96700	96800	96800	96700	108
328	20240826	134700	9918038200	96700	96600	96800	96600	151
329	20240826	134600	9903433000	96600	96700	96800	96600	45
330	20240826	134500	9899081500	96800	96700	96800	96700	122
331	20240826	134400	9887282200	96700	96700	96800	96700	138
332	20240826	134300	9873937300	96700	96700	96800	96700	96
333	20240826	134200	9864652800	96800	96700	96900	96600	1780
334	20240826	134100	9692485900	96600	96600	96600	96600	146
335	20240826	134000	9678382300	96600	96600	96700	96600	172
336	20240826	133900	9661766400	96600	96600	96700	96600	108
337	20240826	133800	9651333300	96600	96600	96700	96600	108
338	20240826	133700	9640900200	96600	96600	96600	96600	136
339	20240826	133600	9627762600	96700	96700	96700	96600	77
340	20240826	133500	9620323800	96700	96600	96700	96600	38
341	20240826	133400	9616652900	96600	96600	96700	96600	94
342	20240826	133300	9607572400	96600	96500	96700	96500	197
343	20240826	133200	9588543500	96600	96500	96600	96500	59
344	20240826	133100	9582849600	96700	96600	96700	96500	334
345	20240826	133000	9550585700	96600	96600	96700	96600	66
346	20240826	132900	9544210000	96600	96600	96700	96600	106
347	20240826	132800	9533970200	96700	96600	96700	96600	19
348	20240826	132700	9532134400	96600	96600	96700	96600	130
349	20240826	132600	9519576200	96600	96600	96700	96600	92
350	20240826	132500	9510688300	96600	96600	96600	96600	589
351	20240826	132400	9453790900	96600	96600	96600	96500	115
352	20240826	132300	9442690200	96500	96500	96600	96500	106
353	20240826	132200	9432461000	96500	96500	96600	96500	51
354	20240826	132100	9427539100	96600	96500	96600	96500	181
355	20240826	132000	9410059600	96500	96500	96600	96500	201
356	20240826	131900	9390662600	96600	96700	96700	96500	93
357	20240826	131800	9381684500	96600	96500	96600	96500	1081
358	20240826	131700	9277332800	96400	96400	96500	96400	114
359	20240826	131600	9266342700	96400	96400	96500	96400	153
360	20240826	131500	9251593000	96400	96400	96500	96400	120
361	20240826	131400	9240024900	96400	96400	96500	96400	131
362	20240826	131300	9227395100	96400	96400	96500	96400	228
363	20240826	131200	9205415800	96400	96500	96500	96400	118
364	20240826	131100	9194040200	96500	96400	96500	96400	76
365	20240826	131000	9186713700	96400	96400	96500	96400	244
366	20240826	130900	9163191900	96400	96400	96500	96300	605
367	20240826	130800	9104873400	96400	96400	96500	96400	130
368	20240826	130700	9092340900	96500	96400	96500	96400	131
369	20240826	130600	9079712000	96400	96400	96500	96400	153
370	20240826	130500	9064962200	96400	96400	96500	96400	223
371	20240826	130400	9043464900	96400	96300	96400	96300	174
372	20240826	130300	9026698200	96300	96500	96500	96300	92
373	20240826	130200	9017831600	96500	96400	96500	96400	144
374	20240826	130100	9003949300	96400	96300	96500	96300	186
375	20240826	130000	8986019600	96300	96500	96500	96300	189
376	20240826	125900	8967802500	96400	96400	96500	96400	236
377	20240826	125800	8945051800	96500	96500	96500	96400	137
378	20240826	125700	8931839600	96400	96400	96400	96400	50
379	20240826	125600	8927019600	96400	96500	96500	96400	99
380	20240826	125500	8917474200	96500	96500	96500	96400	91
381	20240826	125400	8908697500	96400	96400	96500	96400	39
382	20240826	125300	8904935800	96400	96400	96400	96300	228
383	20240826	125200	8882957900	96300	96400	96500	96300	104
384	20240826	125100	8872928500	96500	96400	96500	96400	97
385	20240826	125000	8863576000	96400	96200	96500	96200	551
386	20240826	124900	8810458300	96200	96200	96400	96200	675
387	20240826	124800	8745478400	96200	96200	96300	96200	84
388	20240826	124700	8737397400	96200	96200	96400	96200	36
389	20240826	124600	8733933100	96300	96300	96400	96300	263
390	20240826	124500	8708599700	96300	96400	96400	96300	249
391	20240826	124400	8684619400	96400	96500	96500	96400	1342
392	20240826	124300	8555160700	96500	96500	96600	96500	331
393	20240826	124200	8523214500	96500	96500	96600	96500	114
394	20240826	124100	8512213300	96600	96600	96600	96500	249
395	20240826	124000	8488163900	96600	96500	96600	96500	192
396	20240826	123900	8469624900	96500	96500	96600	96500	190
397	20240826	123800	8451286000	96500	96500	96600	96500	117
398	20240826	123700	8439994500	96500	96600	96700	96500	712
399	20240826	123600	8371222300	96600	96600	96700	96600	101
400	20240826	123500	8361465000	96600	96800	96800	96600	1237
401	20240826	123400	8241813400	96900	96800	96900	96800	120
402	20240826	123300	8230190500	96800	96800	96800	96800	70
403	20240826	123200	8223414500	96800	96900	97000	96800	97
404	20240826	123100	8214013100	97000	96900	97000	96900	97
405	20240826	123000	8204609700	96900	96900	96900	96900	27
406	20240826	122900	8201993400	96900	96800	97000	96800	81
407	20240826	122800	8194146000	97000	96900	97000	96800	155
408	20240826	122700	8179126500	96900	97000	97100	96900	45
409	20240826	122600	8174764300	96900	96900	97000	96900	58
410	20240826	122500	8169143900	97100	96900	97100	96900	140
411	20240826	122400	8155570000	97200	97000	97200	96900	68
412	20240826	122300	8148971300	97100	97000	97100	96900	290
413	20240826	122200	8120825900	97100	97100	97100	97000	177
414	20240826	122100	8103652400	97000	97000	97000	97000	62
415	20240826	122000	8097638400	97000	97100	97100	97000	87
416	20240826	121900	8089195800	97100	97000	97100	97000	91
417	20240826	121800	8080364600	97000	97000	97100	97000	121
418	20240826	121700	8068627400	97000	97100	97100	97000	94
419	20240826	121600	8059505100	97000	97000	97100	97000	363
420	20240826	121500	8024261300	97000	96900	97000	96900	140
421	20240826	121400	8010688200	97000	96900	97100	96900	149
422	20240826	121300	7996233800	97000	96900	97000	96900	238
423	20240826	121200	7973169600	97100	97000	97100	97000	164
424	20240826	121100	7957259600	97000	97100	97100	97000	106
425	20240826	121000	7946972400	97000	96900	97100	96900	575
426	20240826	120900	7891194600	96800	96800	96900	96800	353
427	20240826	120800	7857002200	96800	96800	96900	96700	85
428	20240826	120700	7848773000	96800	96700	96900	96700	93
429	20240826	120600	7839770800	96800	96700	96900	96600	337
430	20240826	120500	7807165100	96600	96700	96800	96600	83
431	20240826	120400	7799136400	96700	96700	96700	96700	98
432	20240826	120300	7789659800	96700	96700	96700	96700	50
433	20240826	120200	7784824800	96800	96800	96900	96700	135
434	20240826	120100	7771758100	96800	96800	96800	96700	107
435	20240826	120000	7761404800	96800	96800	96800	96700	126
436	20240826	115900	7749210900	96800	96700	96800	96700	100
437	20240826	115800	7739535700	96800	96800	96800	96700	97
438	20240826	115700	7730153900	96700	96800	96800	96700	114
439	20240826	115600	7719125200	96800	96800	96900	96700	183
440	20240826	115500	7701424400	96800	96900	96900	96700	183
441	20240826	115400	7683708800	96800	96800	96800	96700	106
442	20240826	115300	7673451100	96800	96800	96800	96600	113
443	20240826	115200	7662520700	96600	96700	96800	96600	89
444	20240826	115100	7653911700	96700	96700	96800	96600	186
445	20240826	115000	7635932500	96600	96700	96800	96600	199
446	20240826	114900	7616697200	96700	96800	96800	96700	137
447	20240826	114800	7603445600	96800	96800	96800	96700	101
448	20240826	114700	7593677100	96800	96700	96800	96700	163
449	20240826	114600	7577907500	96700	96800	96800	96700	88
450	20240826	114500	7569394700	96700	96800	96800	96700	87
451	20240826	114400	7560976200	96700	96800	96900	96700	268
452	20240826	114300	7535038000	96700	96800	96800	96700	72
453	20240826	114200	7528072700	96700	96800	96800	96600	225
454	20240826	114100	7506317000	96700	96700	96800	96700	129
455	20240826	114000	7493834900	96700	96800	96800	96700	151
456	20240826	113900	7479227300	96700	96800	96800	96700	89
457	20240826	113800	7470616500	96800	96900	96900	96700	128
458	20240826	113700	7458222200	96800	96900	96900	96700	91
459	20240826	113600	7449414600	96900	96800	96900	96700	395
460	20240826	113500	7411198000	96700	96700	96800	96700	173
461	20240826	113400	7394459300	96800	96800	96900	96700	116
462	20240826	113300	7383237200	96800	96900	96900	96700	164
463	20240826	113200	7367365000	96900	96900	97000	96800	146
464	20240826	113100	7353219200	96800	96800	97000	96700	120
465	20240826	113000	7341603300	96900	96900	97000	96700	334
466	20240826	112900	7309246600	96800	96900	97000	96800	155
467	20240826	112800	7294229800	96800	96900	96900	96800	96
468	20240826	112700	7284932300	96800	96800	96900	96800	132
469	20240826	112600	7272151300	96800	96800	96900	96800	305
470	20240826	112500	7242606800	96900	96800	96900	96800	101
471	20240826	112400	7232826000	96800	97000	97000	96800	425
472	20240826	112300	7191653900	97000	96900	97000	96900	280
473	20240826	112200	7164505300	96900	97000	97000	96800	567
474	20240826	112100	7109577000	97000	97000	97000	96900	131
475	20240826	112000	7096880200	97000	97000	97100	96900	157
476	20240826	111900	7081652700	97000	97200	97200	96900	104
477	20240826	111800	7071564500	97100	97100	97200	96900	62
478	20240826	111700	7065545700	97200	97000	97200	97000	291
479	20240826	111600	7037289900	96900	97000	97100	96900	135
480	20240826	111500	7024198000	97000	97000	97100	96900	175
481	20240826	111400	7007225100	97000	96900	97000	96900	156
482	20240826	111300	6992102300	97000	97000	97100	96900	98
483	20240826	111200	6982599600	96900	97000	97100	96900	464
484	20240826	111100	6937590600	97000	97000	97100	97000	106
485	20240826	111000	6927301000	97000	97100	97100	97000	177
486	20240826	110900	6910122900	97000	97200	97200	97000	277
487	20240826	110800	6883235300	97200	97100	97200	97000	89
488	20240826	110700	6874591100	97000	97000	97100	97000	180
489	20240826	110600	6857125700	97000	97200	97200	97000	92
490	20240826	110500	6848197300	97200	97100	97200	97000	484
491	20240826	110400	6801212300	97100	97100	97200	97100	530
492	20240826	110300	6749737800	97100	97300	97300	97100	162
493	20240826	110200	6733993100	97200	97800	97800	97100	1564
494	20240826	110100	6581616500	97700	97700	97800	97600	73
495	20240826	110000	6574485800	97700	97900	98000	97600	159
496	20240826	105900	6558924300	97800	97700	97900	97500	292
497	20240826	105800	6530365000	97800	97800	98000	97700	203
498	20240826	105700	6510510300	97800	98000	98100	97700	666
499	20240826	105600	6445302700	98000	98000	98200	97900	558
500	20240826	105500	6390615000	98000	98100	98200	98000	394
501	20240826	105400	6351944900	98200	98100	98200	98100	97
502	20240826	105300	6342421600	98100	98100	98200	98100	332
503	20240826	105200	6309830800	98200	97900	98200	97800	1198
504	20240826	105100	6192422100	97900	97900	98000	97700	325
505	20240826	105000	6160622300	97900	98000	98000	97900	238
506	20240826	104900	6137306200	98000	97900	98000	97900	163
507	20240826	104800	6121335400	98000	98000	98000	97800	466
508	20240826	104700	6075706300	97900	97800	98000	97600	221
509	20240826	104600	6054068100	97800	97800	97900	97700	493
510	20240826	104500	6005874200	97700	97900	97900	97600	426
511	20240826	104400	5964186100	97800	97800	97900	97700	321
512	20240826	104300	5932777300	97800	97900	98000	97500	159
513	20240826	104200	5917220500	97800	97700	97900	97500	197
514	20240826	104100	5897977600	97600	97700	97700	97600	256
515	20240826	104000	5872975600	97700	97600	97700	97600	228
516	20240826	103900	5850704000	97700	97600	97700	97600	990
517	20240826	103800	5754065300	97600	98100	98100	97600	220
518	20240826	103700	5732542100	98100	97900	98100	97700	270
519	20240826	103600	5706126900	97900	97900	98000	97700	146
520	20240826	103500	5691836900	97900	97800	97900	97700	270
521	20240826	103400	5665418500	97800	98000	98000	97800	193
522	20240826	103300	5646514000	98000	97900	98000	97800	186
523	20240826	103200	5628305600	97900	98000	98000	97700	162
524	20240826	103100	5612454600	98000	98000	98100	97900	231
525	20240826	103000	5589827800	98000	98000	98000	97800	172
526	20240826	102900	5572977000	98000	98200	98200	97900	236
527	20240826	102800	5549837800	98200	98100	98200	97900	343
528	20240826	102700	5516177900	98200	98200	98200	98200	81
529	20240826	102600	5508223700	98200	98100	98200	98100	256
530	20240826	102500	5483088800	98100	98100	98200	97900	153
531	20240826	102400	5468081600	98200	98200	98300	98100	323
532	20240826	102300	5436366100	98200	98100	98300	98100	217
533	20240826	102200	5415052700	98200	98100	98300	98100	181
534	20240826	102100	5397280000	98300	98300	98300	98000	190
535	20240826	102000	5378623800	98300	98100	98300	98100	229
536	20240826	101900	5356120300	98200	98200	98200	98100	283
537	20240826	101800	5328335000	98200	98200	98200	98000	137
538	20240826	101700	5314889900	98200	98200	98200	98100	373
539	20240826	101600	5278268900	98200	98100	98200	98000	249
540	20240826	101500	5253826900	98200	98100	98200	98100	225
541	20240826	101400	5231741100	98100	98100	98200	97900	184
542	20240826	101300	5213701000	98100	98000	98200	97800	301
543	20240826	101200	5184183000	98000	98100	98200	97900	98
544	20240826	101100	5174571300	98100	97900	98200	97800	292
545	20240826	101000	5145941700	98100	98100	98100	97800	341
546	20240826	100900	5112521900	98100	98000	98100	98000	191
547	20240826	100800	5093789800	98100	97900	98100	97800	180
548	20240826	100700	5076141500	97900	98000	98000	97800	248
549	20240826	100600	5051853000	97900	98100	98200	97900	356
550	20240826	100500	5016959100	98100	98200	98200	98000	66
551	20240826	100400	5010486300	98200	98200	98300	98000	313
552	20240826	100300	4979746900	98300	98100	98300	98100	96
553	20240826	100200	4970323300	98100	98200	98200	98000	345
554	20240826	100100	4936452900	98200	98100	98300	98000	550
555	20240826	100000	4882446900	98100	98200	98200	98100	310
556	20240826	095900	4852024200	98100	98000	98100	98000	212
557	20240826	095800	4831232800	98000	98000	98100	97800	165
558	20240826	095700	4815067500	98000	97900	98000	97800	335
559	20240826	095600	4782264800	98000	97600	98000	97600	490
560	20240826	095500	4734363800	97700	97900	97900	97700	494
561	20240826	095400	4686063900	97900	97800	97900	97800	206
562	20240826	095300	4665906800	97800	97800	97900	97800	342
563	20240826	095200	4632436300	97900	97900	97900	97800	367
564	20240826	095100	4596511900	97800	97900	97900	97800	90
565	20240826	095000	4587702400	97900	97800	97900	97700	300
566	20240826	094900	4558367500	97700	97700	97700	97700	16
567	20240826	094800	4556804300	97700	98000	98000	97600	1129
568	20240826	094700	4446434800	97900	97900	98000	97800	451
569	20240826	094600	4402291600	97900	98000	98000	97900	251
570	20240826	094500	4377707900	98000	97800	98000	97700	114
571	20240826	094400	4366558200	97700	97800	97900	97700	204
572	20240826	094300	4346609700	97700	97900	97900	97600	505
573	20240826	094200	4297253400	97800	97900	97900	97800	121
574	20240826	094100	4285415100	97800	97600	97900	97600	286
575	20240826	094000	4257472400	97800	97800	97800	97600	402
576	20240826	093900	4218183700	97800	97500	97800	97500	65
577	20240826	093800	4211834500	97500	97600	97700	97500	1003
578	20240826	093700	4113949600	97600	98000	98000	97600	1602
579	20240826	093600	3957348100	97800	98200	98200	97800	419
580	20240826	093500	3916244400	98200	98300	98300	98100	364
581	20240826	093400	3880478100	98200	98200	98200	98100	645
582	20240826	093300	3817168800	98200	98400	98400	98200	746
583	20240826	093200	3743874200	98300	98200	98400	98100	3576
584	20240826	093100	3392435100	98100	98100	98200	98000	351
585	20240826	093000	3357995800	98200	98000	98200	98000	416
586	20240826	092900	3317186400	98000	98000	98100	98000	312
587	20240826	092800	3286593300	98000	98000	98100	98000	235
588	20240826	092700	3263557800	98000	98000	98100	98000	206
589	20240826	092600	3243354300	98000	98200	98200	98000	551
590	20240826	092500	3189311800	98200	98300	98300	98100	1012
591	20240826	092400	3089866700	98400	98200	98500	98200	1607
592	20240826	092300	2931850000	98200	98200	98300	98100	347
593	20240826	092200	2897771900	98200	98100	98300	98100	252
594	20240826	092100	2873026700	98100	98100	98200	98100	408
595	20240826	092000	2832986000	98100	97800	98200	97700	3148
596	20240826	091900	2524708500	97800	97700	97800	97700	468
597	20240826	091800	2478979700	97700	97700	97800	97700	314
598	20240826	091700	2448283800	97700	97600	97900	97400	3374
599	20240826	091600	2118438600	97500	97800	97800	97500	657
600	20240826	091500	2054314300	97700	97500	97800	97400	800
601	20240826	091400	1976297400	97500	97300	97800	97300	2313
602	20240826	091300	1750790500	97400	97300	97500	97300	1369
603	20240826	091200	1617456000	97200	96900	97400	96900	1007
604	20240826	091100	1519522000	96900	96900	97000	96800	898
605	20240826	091000	1432485200	96900	97300	97400	96900	452
606	20240826	090900	1388591200	97300	97400	97400	97100	578
607	20240826	090800	1332389300	97400	97300	97600	97300	345
608	20240826	090700	1298776500	97500	97900	98000	97200	1809
609	20240826	090600	1122242000	97900	97800	98200	97800	880
610	20240826	090500	1036018000	97800	97400	98300	97000	3157
611	20240826	090400	727195200	97300	97000	97300	96800	243
612	20240826	090300	703583300	96800	97000	97300	96800	1364
613	20240826	090200	571419400	96900	97400	97400	96900	1981
614	20240826	090100	378918700	97400	97600	97800	97400	1923
615	20240826	090000	191174600	97600	97200	97600	97200	1957