KissMeData/032830/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	191300	13356544700	97500	97500	97500	97500	16553
3	20240913	191200	13356544700	97500	97500	97500	97500	0
4	20240913	191100	13356544700	97500	97500	97500	97500	0
5	20240913	191000	13356544700	97500	97500	97500	97500	0
6	20240913	190900	13356544700	97500	97500	97500	97500	0
7	20240913	190800	13356544700	97500	97500	97500	97500	0
8	20240913	190700	13356544700	97500	97500	97500	97500	0
9	20240913	190600	13356544700	97500	97500	97500	97500	0
10	20240913	190500	13356544700	97500	97500	97500	97500	0
11	20240913	190400	13356544700	97500	97500	97500	97500	0
12	20240913	190300	13356544700	97500	97500	97500	97500	0
13	20240913	190200	13356544700	97500	97500	97500	97500	0
14	20240913	190100	13356544700	97500	97500	97500	97500	0
15	20240913	190000	13356544700	97500	97500	97500	97500	0
16	20240913	185900	13356544700	97500	97500	97500	97500	0
17	20240913	185800	13356544700	97500	97500	97500	97500	0
18	20240913	185700	13356544700	97500	97500	97500	97500	0
19	20240913	185600	13356544700	97500	97500	97500	97500	0
20	20240913	185500	13356544700	97500	97500	97500	97500	0
21	20240913	185400	13356544700	97500	97500	97500	97500	0
22	20240913	185300	13356544700	97500	97500	97500	97500	0
23	20240913	185200	13356544700	97500	97500	97500	97500	0
24	20240913	185100	13356544700	97500	97500	97500	97500	0
25	20240913	185000	13356544700	97500	97500	97500	97500	0
26	20240913	184900	13356544700	97500	97500	97500	97500	0
27	20240913	184800	13356544700	97500	97500	97500	97500	0
28	20240913	184700	13356544700	97500	97500	97500	97500	0
29	20240913	184600	13356544700	97500	97500	97500	97500	0
30	20240913	184500	13356544700	97500	97500	97500	97500	0
31	20240913	184400	13356544700	97500	97500	97500	97500	0
32	20240913	184300	13356544700	97500	97500	97500	97500	16553
33	20240913	184200	13356544700	97500	97500	97500	97500	0
34	20240913	184100	13356544700	97500	97500	97500	97500	0
35	20240913	184000	13356544700	97500	97500	97500	97500	0
36	20240913	183900	13356544700	97500	97500	97500	97500	0
37	20240913	183800	13356544700	97500	97500	97500	97500	0
38	20240913	183700	13356544700	97500	97500	97500	97500	0
39	20240913	183600	13356544700	97500	97500	97500	97500	0
40	20240913	183500	13356544700	97500	97500	97500	97500	0
41	20240913	183400	13356544700	97500	97500	97500	97500	0
42	20240913	183300	13356544700	97500	97500	97500	97500	0
43	20240913	183200	13356544700	97500	97500	97500	97500	0
44	20240913	183100	13356544700	97500	97500	97500	97500	0
45	20240913	183000	13356544700	97500	97500	97500	97500	0
46	20240913	182900	13356544700	97500	97500	97500	97500	0
47	20240913	182800	13356544700	97500	97500	97500	97500	0
48	20240913	182700	13356544700	97500	97500	97500	97500	0
49	20240913	182600	13356544700	97500	97500	97500	97500	0
50	20240913	182500	13356544700	97500	97500	97500	97500	0
51	20240913	182400	13356544700	97500	97500	97500	97500	0
52	20240913	182300	13356544700	97500	97500	97500	97500	0
53	20240913	182200	13356544700	97500	97500	97500	97500	0
54	20240913	182100	13356544700	97500	97500	97500	97500	0
55	20240913	182000	13356544700	97500	97500	97500	97500	0
56	20240913	181900	13356544700	97500	97500	97500	97500	0
57	20240913	181800	13356544700	97500	97500	97500	97500	0
58	20240913	181700	13356544700	97500	97500	97500	97500	0
59	20240913	181600	13356544700	97500	97500	97500	97500	0
60	20240913	181500	13356544700	97500	97500	97500	97500	0
61	20240913	181400	13356544700	97500	97500	97500	97500	0
62	20240913	181300	13356544700	97500	97500	97500	97500	16553
63	20240913	181200	13356544700	97500	97500	97500	97500	0
64	20240913	181100	13356544700	97500	97500	97500	97500	0
65	20240913	181000	13356544700	97500	97500	97500	97500	0
66	20240913	180900	13356544700	97500	97500	97500	97500	0
67	20240913	180800	13356544700	97500	97500	97500	97500	0
68	20240913	180700	13356544700	97500	97500	97500	97500	0
69	20240913	180600	13356544700	97500	97500	97500	97500	0
70	20240913	180500	13356544700	97500	97500	97500	97500	0
71	20240913	180400	13356544700	97500	97500	97500	97500	0
72	20240913	180300	13356544700	97500	97500	97500	97500	0
73	20240913	180200	13356544700	97500	97500	97500	97500	0
74	20240913	180100	13356544700	97500	97500	97500	97500	0
75	20240913	180000	13356544700	97500	97500	97500	97500	0
76	20240913	175900	13356544700	97500	97500	97500	97500	0
77	20240913	175800	13356544700	97500	97500	97500	97500	0
78	20240913	175700	13356544700	97500	97500	97500	97500	0
79	20240913	175600	13356544700	97500	97500	97500	97500	0
80	20240913	175500	13356544700	97500	97500	97500	97500	0
81	20240913	175400	13356544700	97500	97500	97500	97500	0
82	20240913	175300	13356544700	97500	97500	97500	97500	0
83	20240913	175200	13356544700	97500	97500	97500	97500	0
84	20240913	175100	13356544700	97500	97500	97500	97500	0
85	20240913	175000	13356544700	97500	97500	97500	97500	0
86	20240913	174900	13356544700	97500	97500	97500	97500	0
87	20240913	174800	13356544700	97500	97500	97500	97500	0
88	20240913	174700	13356544700	97500	97500	97500	97500	0
89	20240913	174600	13356544700	97500	97500	97500	97500	0
90	20240913	174500	13356544700	97500	97500	97500	97500	0
91	20240913	174400	13356544700	97500	97500	97500	97500	0
92	20240913	174300	13356544700	97500	97500	97500	97500	16553
93	20240913	174200	13356544700	97500	97500	97500	97500	0
94	20240913	174100	13356544700	97500	97500	97500	97500	0
95	20240913	174000	13356544700	97500	97500	97500	97500	0
96	20240913	173900	13356544700	97500	97500	97500	97500	0
97	20240913	173800	13356544700	97500	97500	97500	97500	0
98	20240913	173700	13356544700	97500	97500	97500	97500	0
99	20240913	173600	13356544700	97500	97500	97500	97500	0
100	20240913	173500	13356544700	97500	97500	97500	97500	0
101	20240913	173400	13356544700	97500	97500	97500	97500	0
102	20240913	173300	13356544700	97500	97500	97500	97500	0
103	20240913	173200	13356544700	97500	97500	97500	97500	0
104	20240913	173100	13356544700	97500	97500	97500	97500	0
105	20240913	173000	13356544700	97500	97500	97500	97500	0
106	20240913	172900	13356544700	97500	97500	97500	97500	0
107	20240913	172800	13356544700	97500	97500	97500	97500	0
108	20240913	172700	13356544700	97500	97500	97500	97500	0
109	20240913	172600	13356544700	97500	97500	97500	97500	0
110	20240913	172500	13356544700	97500	97500	97500	97500	0
111	20240913	172400	13356544700	97500	97500	97500	97500	0
112	20240913	172300	13356544700	97500	97500	97500	97500	0
113	20240913	172200	13356544700	97500	97500	97500	97500	0
114	20240913	172100	13356544700	97500	97500	97500	97500	0
115	20240913	172000	13356544700	97500	97500	97500	97500	0
116	20240913	171900	13356544700	97500	97500	97500	97500	0
117	20240913	171800	13356544700	97500	97500	97500	97500	0
118	20240913	171700	13356544700	97500	97500	97500	97500	0
119	20240913	171600	13356544700	97500	97500	97500	97500	0
120	20240913	171500	13356544700	97500	97500	97500	97500	0
121	20240913	171400	13356544700	97500	97500	97500	97500	0
122	20240913	171300	13356544700	97500	97500	97500	97500	16553
123	20240913	171200	13356544700	97500	97500	97500	97500	0
124	20240913	171100	13356544700	97500	97500	97500	97500	0
125	20240913	171000	13356544700	97500	97500	97500	97500	0
126	20240913	170900	13356544700	97500	97500	97500	97500	0
127	20240913	170800	13356544700	97500	97500	97500	97500	0
128	20240913	170700	13356544700	97500	97500	97500	97500	0
129	20240913	170600	13356544700	97500	97500	97500	97500	0
130	20240913	170500	13356544700	97500	97500	97500	97500	0
131	20240913	170400	13356544700	97500	97500	97500	97500	0
132	20240913	170300	13356544700	97500	97500	97500	97500	0
133	20240913	170200	13356544700	97500	97500	97500	97500	0
134	20240913	170100	13356544700	97500	97500	97500	97500	0
135	20240913	170000	13356544700	97500	97500	97500	97500	0
136	20240913	165900	13356544700	97500	97500	97500	97500	0
137	20240913	165800	13356544700	97500	97500	97500	97500	0
138	20240913	165700	13356544700	97500	97500	97500	97500	0
139	20240913	165600	13356544700	97500	97500	97500	97500	0
140	20240913	165500	13356544700	97500	97500	97500	97500	0
141	20240913	165400	13356544700	97500	97500	97500	97500	0
142	20240913	165300	13356544700	97500	97500	97500	97500	0
143	20240913	165200	13356544700	97500	97500	97500	97500	0
144	20240913	165100	13356544700	97500	97500	97500	97500	0
145	20240913	165000	13356544700	97500	97500	97500	97500	0
146	20240913	164900	13356544700	97500	97500	97500	97500	0
147	20240913	164800	13356544700	97500	97500	97500	97500	0
148	20240913	164700	13356544700	97500	97500	97500	97500	0
149	20240913	164600	13356544700	97500	97500	97500	97500	0
150	20240913	164500	13356544700	97500	97500	97500	97500	0
151	20240913	164400	13356544700	97500	97500	97500	97500	0
152	20240913	164300	13356544700	97500	97500	97500	97500	16553
153	20240913	164200	13356544700	97500	97500	97500	97500	0
154	20240913	164100	13356544700	97500	97500	97500	97500	0
155	20240913	164000	13356544700	97500	97500	97500	97500	0
156	20240913	163900	13356544700	97500	97500	97500	97500	0
157	20240913	163800	13356544700	97500	97500	97500	97500	0
158	20240913	163700	13356544700	97500	97500	97500	97500	0
159	20240913	163600	13356544700	97500	97500	97500	97500	0
160	20240913	163500	13356544700	97500	97500	97500	97500	0
161	20240913	163400	13356544700	97500	97500	97500	97500	0
162	20240913	163300	13356544700	97500	97500	97500	97500	0
163	20240913	163200	13356544700	97500	97500	97500	97500	0
164	20240913	163100	13356544700	97500	97500	97500	97500	0
165	20240913	163000	13356544700	97500	97500	97500	97500	0
166	20240913	162900	13356544700	97500	97500	97500	97500	0
167	20240913	162800	13356544700	97500	97500	97500	97500	0
168	20240913	162700	13356544700	97500	97500	97500	97500	0
169	20240913	162600	13356544700	97500	97500	97500	97500	0
170	20240913	162500	13356544700	97500	97500	97500	97500	0
171	20240913	162400	13356544700	97500	97500	97500	97500	0
172	20240913	162300	13356544700	97500	97500	97500	97500	0
173	20240913	162200	13356544700	97500	97500	97500	97500	0
174	20240913	162100	13356544700	97500	97500	97500	97500	0
175	20240913	162000	13356544700	97500	97500	97500	97500	0
176	20240913	161900	13356544700	97500	97500	97500	97500	0
177	20240913	161800	13356544700	97500	97500	97500	97500	0
178	20240913	161700	13356544700	97500	97500	97500	97500	0
179	20240913	161600	13356544700	97500	97500	97500	97500	0
180	20240913	161500	13356544700	97500	97500	97500	97500	0
181	20240913	161400	13356544700	97500	97500	97500	97500	0
182	20240913	161300	13356544700	97500	97500	97500	97500	16553
183	20240913	161200	13356544700	97500	97500	97500	97500	0
184	20240913	161100	13356544700	97500	97500	97500	97500	0
185	20240913	161000	13356544700	97500	97500	97500	97500	0
186	20240913	160900	13356544700	97500	97500	97500	97500	0
187	20240913	160800	13356544700	97500	97500	97500	97500	0
188	20240913	160700	13356544700	97500	97500	97500	97500	0
189	20240913	160600	13356544700	97500	97500	97500	97500	0
190	20240913	160500	13356544700	97500	97500	97500	97500	0
191	20240913	160400	13356544700	97500	97500	97500	97500	0
192	20240913	160300	13356544700	97500	97500	97500	97500	0
193	20240913	160200	13356544700	97500	97500	97500	97500	0
194	20240913	160100	13356544700	97500	97500	97500	97500	0
195	20240913	160000	13356544700	97500	97500	97500	97500	0
196	20240913	155900	13356544700	97500	97500	97500	97500	0
197	20240913	155800	13356544700	97500	97500	97500	97500	0
198	20240913	155700	13356544700	97500	97500	97500	97500	0
199	20240913	155600	13356544700	97500	97500	97500	97500	0
200	20240913	155500	13356544700	97500	97500	97500	97500	0
201	20240913	155400	13356544700	97500	97500	97500	97500	0
202	20240913	155300	13356544700	97500	97500	97500	97500	0
203	20240913	155200	13356544700	97500	97500	97500	97500	0
204	20240913	155100	13356544700	97500	97500	97500	97500	0
205	20240913	155000	13356544700	97500	97500	97500	97500	0
206	20240913	154900	13356544700	97500	97500	97500	97500	0
207	20240913	154800	13356544700	97500	97500	97500	97500	0
208	20240913	154700	13356544700	97500	97500	97500	97500	0
209	20240913	154600	13356544700	97500	97500	97500	97500	0
210	20240913	154500	13356544700	97500	97500	97500	97500	0
211	20240913	154400	13356544700	97500	97500	97500	97500	0
212	20240913	154300	13356544700	97500	97500	97500	97500	16553
213	20240913	154200	13356544700	97500	97500	97500	97500	0
214	20240913	154100	13356544700	97500	97500	97500	97500	0
215	20240913	154000	13356544700	97500	97500	97500	97500	0
216	20240913	153900	13356544700	97500	97500	97500	97500	0
217	20240913	153800	13356544700	97500	97500	97500	97500	0
218	20240913	153700	13356544700	97500	97500	97500	97500	0
219	20240913	153600	13356544700	97500	97500	97500	97500	0
220	20240913	153500	13356544700	97500	97500	97500	97500	0
221	20240913	153400	13356544700	97500	97500	97500	97500	0
222	20240913	153300	13356544700	97500	97500	97500	97500	0
223	20240913	153200	13356544700	97500	97500	97500	97500	0
224	20240913	153100	13356544700	97500	97500	97500	97500	0
225	20240913	153000	13356544700	97500	97500	97500	97500	16553
226	20240913	152900	11742627200	97100	97100	97100	97100	0
227	20240913	152800	11742627200	97100	97100	97100	97100	0
228	20240913	152700	11742627200	97100	97100	97100	97100	0
229	20240913	152600	11742627200	97100	97100	97100	97100	0
230	20240913	152500	11742627200	97100	97100	97100	97100	0
231	20240913	152400	11742627200	97100	97100	97100	97100	0
232	20240913	152300	11742627200	97100	97100	97100	97100	0
233	20240913	152200	11742627200	97100	97100	97100	97100	0
234	20240913	152100	11742627200	97100	97100	97100	97100	0
235	20240913	152000	11742627200	97100	97100	97100	97100	0
236	20240913	151900	11742627200	97100	97100	97100	97000	315
237	20240913	151800	11712049500	97100	97100	97100	97000	90
238	20240913	151700	11703317500	97000	97000	97100	97000	412
239	20240913	151600	11663353300	97100	97300	97300	97100	6688
240	20240913	151500	11013424500	97300	97300	97300	97200	226
241	20240913	151400	10991449500	97200	97200	97300	97100	1867
242	20240913	151300	10809905200	97200	97200	97200	97100	538
243	20240913	151200	10757612300	97100	97100	97200	97100	973
244	20240913	151100	10663124600	97100	97100	97100	97000	109
245	20240913	151000	10652540800	97100	97000	97100	96900	2962
246	20240913	150900	10365229400	97000	96900	97000	96900	222
247	20240913	150800	10343710600	96900	96900	97000	96900	254
248	20240913	150700	10319087000	96900	96800	97000	96800	434
249	20240913	150600	10277024700	96900	96800	96900	96800	158
250	20240913	150500	10261723800	96900	96900	96900	96700	418
251	20240913	150400	10221237600	96900	96900	97000	96700	281
252	20240913	150300	10194011900	96900	96900	96900	96700	216
253	20240913	150200	10173097100	96800	96700	97000	96700	357
254	20240913	150100	10138529800	96800	96800	96900	96700	243
255	20240913	150000	10115010900	96800	96800	97000	96700	212
256	20240913	145900	10094474000	96900	96800	97000	96800	230
257	20240913	145800	10072188700	96800	96700	96900	96700	250
258	20240913	145700	10047981100	96800	96800	97000	96700	307
259	20240913	145600	10018265600	96800	96800	96800	96700	94
260	20240913	145500	10009173000	96800	96800	96900	96800	203
261	20240913	145400	9989520100	96800	96800	96900	96700	125
262	20240913	145300	9977415700	96900	97000	97000	96900	334
263	20240913	145200	9945042700	97000	96700	97000	96700	357
264	20240913	145100	9910480800	96800	96700	96800	96700	61
265	20240913	145000	9904577000	96700	97000	97000	96700	189
266	20240913	144900	9886270700	96800	96800	97000	96700	273
267	20240913	144800	9859831200	96800	96800	96900	96700	244
268	20240913	144700	9836210900	96700	96700	96900	96700	205
269	20240913	144600	9816372300	96800	96700	96800	96700	184
270	20240913	144500	9798571700	96800	96800	96900	96700	239
271	20240913	144400	9775440700	96800	96800	96900	96700	190
272	20240913	144300	9757040000	96800	96800	96800	96700	158
273	20240913	144200	9741753000	96800	96700	96900	96700	380
274	20240913	144100	9704978500	96700	96800	96900	96700	77
275	20240913	144000	9697527100	96700	96800	96800	96700	207
276	20240913	143900	9677501800	96700	96800	96800	96700	155
277	20240913	143800	9662508100	96800	96800	97000	96700	226
278	20240913	143700	9640625400	96800	96800	97000	96800	277
279	20240913	143600	9613795700	96900	96800	96900	96800	180
280	20240913	143500	9596366100	96800	96900	96900	96800	283
281	20240913	143400	9568955700	96900	96800	96900	96800	220
282	20240913	143300	9547650800	96900	96800	96900	96700	150
283	20240913	143200	9533131200	96800	96800	96800	96600	130
284	20240913	143100	9520557100	96800	96700	96800	96600	155
285	20240913	143000	9505575000	96700	96700	96800	96600	233
286	20240913	142900	9483055100	96600	96600	96700	96600	175
287	20240913	142800	9466144500	96700	96700	96700	96600	165
288	20240913	142700	9450200600	96700	96600	96700	96600	167
289	20240913	142600	9434061300	96700	96600	96700	96600	133
290	20240913	142500	9421208300	96600	96700	96700	96600	125
291	20240913	142400	9409129400	96600	96600	96700	96600	143
292	20240913	142300	9395313600	96700	96700	96700	96600	71
293	20240913	142200	9388453500	96700	96600	96900	96600	307
294	20240913	142100	9358769100	96600	96700	96700	96600	109
295	20240913	142000	9348238700	96700	96700	96700	96600	181
296	20240913	141900	9330747300	96600	96700	96700	96600	153
297	20240913	141800	9315965000	96600	96700	96700	96600	127
298	20240913	141700	9303695100	96700	96600	96800	96600	170
299	20240913	141600	9287255400	96700	96700	96800	96700	76
300	20240913	141500	9279904900	96700	96900	96900	96700	415
301	20240913	141400	9239732900	96800	96800	96900	96700	151
302	20240913	141300	9225117300	96800	96800	96900	96700	73
303	20240913	141200	9218051200	96800	96800	96900	96700	184
304	20240913	141100	9200243000	96700	96800	96900	96700	145
305	20240913	141000	9186204600	96900	96800	96900	96700	178
306	20240913	140900	9168981000	96700	96700	96900	96600	220
307	20240913	140800	9147705700	96600	96600	96700	96500	180
308	20240913	140700	9130317100	96500	96700	96700	96500	189
309	20240913	140600	9112066900	96600	96600	96700	96600	155
310	20240913	140500	9097093700	96600	96700	96700	96600	142
311	20240913	140400	9083375200	96700	96600	96700	96600	107
312	20240913	140300	9073038600	96700	96600	96700	96600	85
313	20240913	140200	9064827000	96700	96600	96700	96600	145
314	20240913	140100	9050819500	96700	96600	96700	96600	100
315	20240913	140000	9041158200	96600	96700	96800	96600	183
316	20240913	135900	9023461000	96600	96600	96700	96600	709
317	20240913	135800	8954971000	96600	96700	96700	96600	92
318	20240913	135700	8946080600	96700	96700	96700	96600	200
319	20240913	135600	8926754800	96600	96700	96800	96600	58
320	20240913	135500	8921147500	96600	96700	96800	96600	291
321	20240913	135400	8893008200	96700	96600	96700	96600	221
322	20240913	135300	8871653100	96700	96700	96800	96600	89
323	20240913	135200	8863050100	96800	96600	96800	96600	684
324	20240913	135100	8796914500	96600	96600	96700	96600	130
325	20240913	135000	8784354200	96600	96700	96700	96600	160
326	20240913	134900	8768897000	96600	96700	96800	96600	289
327	20240913	134800	8740949000	96800	96700	96800	96700	105
328	20240913	134700	8730793400	96800	96700	96800	96700	173
329	20240913	134600	8714057900	96800	96700	96800	96700	100
330	20240913	134500	8704385800	96700	96800	96800	96700	144
331	20240913	134400	8690460200	96700	96800	96800	96700	171
332	20240913	134300	8673917200	96800	96800	96900	96800	594
333	20240913	134200	8616415400	96900	96800	96900	96800	1625
334	20240913	134100	8459004800	96900	96900	96900	96800	70
335	20240913	134000	8452228100	96900	97100	97100	96900	2096
336	20240913	133900	8248981900	97100	97000	97100	97000	110
337	20240913	133800	8238311400	97000	97100	97100	97000	82
338	20240913	133700	8230356500	97000	97100	97100	97000	161
339	20240913	133600	8214735500	97100	97100	97100	97000	111
340	20240913	133500	8203967400	97100	97100	97100	97000	136
341	20240913	133400	8190775000	97000	97100	97100	97000	103
342	20240913	133300	8180780100	97100	97100	97200	97000	110
343	20240913	133200	8170099900	97200	97200	97200	97100	140
344	20240913	133100	8156505600	97200	97100	97200	97100	7
345	20240913	133000	8155825600	97200	97200	97200	97000	138
346	20240913	132900	8142421900	97200	97000	97200	97000	163
347	20240913	132800	8126597500	97000	97100	97200	97000	32
348	20240913	132700	8123490400	97200	97100	97200	97100	189
349	20240913	132600	8105138400	97000	97100	97100	97000	20
350	20240913	132500	8103197400	97100	97200	97200	97100	50
351	20240913	132400	8098342200	97200	97100	97200	97100	167
352	20240913	132300	8082117200	97100	97100	97100	97100	23
353	20240913	132200	8079883900	97200	97200	97200	97100	66
354	20240913	132100	8073474200	97200	97100	97200	97100	22
355	20240913	132000	8071337800	97200	97200	97200	97100	73
356	20240913	131900	8064248800	97100	97100	97200	97100	65
357	20240913	131800	8057937100	97200	97100	97200	97100	24
358	20240913	131700	8055605800	97200	97100	97200	97100	70
359	20240913	131600	8048808100	97100	97100	97200	97100	17
360	20240913	131500	8047157000	97200	97100	97200	97000	240
361	20240913	131400	8023856300	97100	97100	97100	97000	64
362	20240913	131300	8017645100	97100	96900	97100	96900	165
363	20240913	131200	8001636500	96900	96900	97000	96900	62
364	20240913	131100	7995628200	97000	97000	97000	96900	17
365	20240913	131000	7993980400	97000	97000	97000	96900	68
366	20240913	130900	7987390300	96900	96900	97000	96900	46
367	20240913	130800	7982932600	97000	96900	97000	96900	59
368	20240913	130700	7977210200	97000	97000	97000	96900	67
369	20240913	130600	7970717000	96900	96900	97000	96900	44
370	20240913	130500	7966453000	96900	97000	97000	96900	94
371	20240913	130400	7957338700	97000	97000	97000	96900	62
372	20240913	130300	7951330600	96900	97000	97000	96900	51
373	20240913	130200	7946387900	96900	96900	97100	96900	51
374	20240913	130100	7941441500	97100	97100	97100	96900	54
375	20240913	130000	7936200500	97000	97100	97100	97000	240
376	20240913	125900	7912919200	97100	97100	97100	97000	44
377	20240913	125800	7908649900	97000	97100	97100	97000	21
378	20240913	125700	7906612700	97000	97000	97100	97000	147
379	20240913	125600	7892346800	97000	97100	97100	97000	23
380	20240913	125500	7890115700	97000	97000	97100	97000	116
381	20240913	125400	7878861600	97000	97100	97100	97000	90
382	20240913	125300	7870130300	97100	97000	97100	97000	26
383	20240913	125200	7867607700	97000	97000	97100	97000	177
384	20240913	125100	7850425800	97000	97200	97200	97000	2330
385	20240913	125000	7624183800	97200	97200	97200	97100	78
386	20240913	124900	7616608800	97200	97200	97300	97100	308
387	20240913	124800	7586677000	97100	97100	97200	97100	59
388	20240913	124700	7580945500	97200	97200	97200	97100	116
389	20240913	124600	7569671200	97200	97100	97200	97100	114
390	20240913	124500	7558600400	97100	97200	97200	97100	156
391	20240913	124400	7543438800	97200	97200	97200	97200	2
392	20240913	124300	7543244400	97200	97100	97200	97100	394
393	20240913	124200	7504976600	97100	97100	97200	97100	86
394	20240913	124100	7496622500	97200	97200	97200	97200	3
395	20240913	124000	7496330900	97200	97100	97200	97100	35
396	20240913	123900	7492931600	97200	97200	97200	97100	74
397	20240913	123800	7485740400	97200	97200	97200	97100	25
398	20240913	123700	7483310600	97100	97100	97200	97100	43
399	20240913	123600	7479132300	97200	97200	97200	97100	104
400	20240913	123500	7469026400	97200	97200	97200	97200	71
401	20240913	123400	7462125200	97200	97100	97200	97100	112
402	20240913	123300	7451240500	97200	97100	97200	97100	20
403	20240913	123200	7449298200	97100	97200	97200	97100	266
404	20240913	123100	7423459000	97200	97200	97300	97100	883
405	20240913	123000	7337658300	97300	97200	97300	97200	33
406	20240913	122900	7334448100	97300	97300	97300	97300	124
407	20240913	122800	7322382900	97300	97300	97300	97200	98
408	20240913	122700	7312849000	97300	97300	97300	97200	30
409	20240913	122600	7309930100	97200	97300	97300	97200	312
410	20240913	122500	7279594900	97300	97200	97300	97200	21
411	20240913	122400	7277552900	97300	97300	97300	97200	84
412	20240913	122300	7269380200	97300	97200	97300	97200	56
413	20240913	122200	7263935700	97200	97300	97300	97200	134
414	20240913	122100	7250904000	97300	97300	97300	97200	43
415	20240913	122000	7246720500	97300	97300	97300	97300	90
416	20240913	121900	7237963500	97200	97200	97300	97200	47
417	20240913	121800	7233393100	97300	97200	97300	97200	109
418	20240913	121700	7222797800	97300	97300	97300	97300	96
419	20240913	121600	7213457000	97300	97200	97300	97200	158
420	20240913	121500	7198089000	97300	97300	97300	97200	56
421	20240913	121400	7192642900	97200	97200	97300	97200	424
422	20240913	121300	7151407600	97200	97200	97200	97100	442
423	20240913	121200	7108446300	97200	97200	97200	97100	70
424	20240913	121100	7101645900	97100	97200	97200	97100	22
425	20240913	121000	7099507800	97200	97100	97200	97100	43
426	20240913	120900	7095329800	97200	97200	97200	97100	49
427	20240913	120800	7090568800	97200	97000	97200	96900	4102
428	20240913	120700	6692482100	97000	97000	97000	96900	26
429	20240913	120600	6689961400	96900	96900	97000	96900	57
430	20240913	120500	6684434200	96900	97000	97000	96900	22
431	20240913	120400	6682302100	97000	97000	97000	96800	69
432	20240913	120300	6675615900	96900	97000	97000	96900	16
433	20240913	120200	6674065400	97000	96900	97000	96900	106
434	20240913	120100	6663792200	96800	96900	96900	96800	15
435	20240913	120000	6662340100	96900	96800	96900	96800	111
436	20240913	115900	6651585700	96900	96800	96900	96800	18
437	20240913	115800	6649843200	96900	96800	96900	96800	36
438	20240913	115700	6646357200	96900	96900	96900	96800	39
439	20240913	115600	6642579000	96900	96900	96900	96900	106
440	20240913	115500	6632307600	96900	96900	96900	96800	70
441	20240913	115400	6625530400	96800	96800	96900	96800	64
442	20240913	115300	6619330300	96900	96900	96900	96900	8
443	20240913	115200	6618555100	96800	96800	96900	96800	1192
444	20240913	115100	6503104900	96600	96800	96800	96600	12
445	20240913	115000	6501944900	96800	96600	96800	96600	561
446	20240913	114900	6447691800	96600	96600	96700	96600	54
447	20240913	114800	6442475200	96700	96600	96700	96600	892
448	20240913	114700	6356290900	96600	96500	96600	96500	18
449	20240913	114600	6354553500	96600	96500	96600	96500	29
450	20240913	114500	6351753500	96500	96600	96600	96500	76
451	20240913	114400	6344415000	96600	96500	96600	96500	307
452	20240913	114300	6314787800	96500	96600	96600	96500	124
453	20240913	114200	6302821100	96500	96600	96600	96500	173
454	20240913	114100	6286110400	96700	96600	96700	96600	188
455	20240913	114000	6267948600	96600	96600	96700	96600	34
456	20240913	113900	6264663500	96700	96700	96700	96700	6
457	20240913	113800	6264083300	96600	96700	96700	96600	34
458	20240913	113700	6260798600	96700	96700	96700	96600	178
459	20240913	113600	6243602900	96700	96600	96700	96600	22
460	20240913	113500	6241477400	96600	96700	96700	96600	39
461	20240913	113400	6237708600	96700	96600	96700	96600	29
462	20240913	113300	6234906900	96600	96600	96700	96500	94
463	20240913	113200	6225824600	96500	96500	96600	96500	101
464	20240913	113100	6216070500	96600	96500	96600	96500	33
465	20240913	113000	6212884600	96500	96500	96600	96500	35
466	20240913	112900	6209506800	96600	96600	96600	96500	146
467	20240913	112800	6195403300	96600	96700	96700	96600	45
468	20240913	112700	6191055900	96700	96600	96700	96600	13
469	20240913	112600	6189799900	96700	96600	96700	96600	7
470	20240913	112500	6189123500	96700	96600	96700	96600	163
471	20240913	112400	6173374700	96500	96500	96600	96500	41
472	20240913	112300	6169416300	96600	96500	96600	96500	30
473	20240913	112200	6166520700	96500	96600	96600	96500	31
474	20240913	112100	6163528700	96500	96600	96600	96500	291
475	20240913	112000	6135421400	96600	96700	96700	96600	75
476	20240913	111900	6128175600	96600	96700	96700	96600	60
477	20240913	111800	6122376300	96600	96700	96700	96600	33
478	20240913	111700	6119188200	96600	96600	96700	96600	47
479	20240913	111600	6114644500	96700	96600	96700	96600	58
480	20240913	111500	6109037500	96600	96700	96700	96600	52
481	20240913	111400	6104013100	96700	96700	96700	96600	16
482	20240913	111300	6102466900	96700	96600	96700	96600	42
483	20240913	111200	6098408000	96700	96600	96700	96600	20
484	20240913	111100	6096474700	96600	96700	96700	96500	81
485	20240913	111000	6088645600	96500	96600	96700	96500	124
486	20240913	110900	6076666100	96700	96500	96700	96500	1422
487	20240913	110800	5939161100	96500	96500	96700	96500	48
488	20240913	110700	5934526100	96500	96600	96600	96500	120
489	20240913	110600	5922934300	96600	96600	96700	96500	1089
490	20240913	110500	5817637400	96600	96800	96800	96600	1507
491	20240913	110400	5671897900	96800	96800	96900	96800	73
492	20240913	110300	5664830900	96900	96800	96900	96800	87
493	20240913	110200	5656402700	96800	96900	96900	96800	17
494	20240913	110100	5654756300	96800	96900	96900	96800	76
495	20240913	110000	5647399100	96800	96900	96900	96800	22
496	20240913	105900	5645269100	96900	96900	97000	96800	425
497	20240913	105800	5604087500	97000	97000	97000	96900	248
498	20240913	105700	5580052600	97000	97000	97000	96900	50
499	20240913	105600	5575204800	97000	97000	97000	96900	115
500	20240913	105500	5564050000	96900	96900	97000	96900	114
501	20240913	105400	5553000300	97000	97000	97000	96900	60
502	20240913	105300	5547183300	97000	96700	97000	96600	2776
503	20240913	105200	5278407200	96700	96700	96700	96600	193
504	20240913	105100	5259748700	96600	96700	96700	96600	131
505	20240913	105000	5247086300	96700	96600	96700	96500	1953
506	20240913	104900	5058374700	96600	96600	96600	96500	92
507	20240913	104800	5049490100	96600	96500	96600	96500	68
508	20240913	104700	5042924400	96600	96600	96600	96500	42
509	20240913	104600	5038868000	96600	96600	96600	96500	210
510	20240913	104500	5018594500	96500	96600	96600	96500	176
511	20240913	104400	5001607100	96600	96500	96600	96500	36
512	20240913	104300	4998131900	96600	96700	96700	96500	111
513	20240913	104200	4987410400	96500	96600	96600	96500	5
514	20240913	104100	4986927800	96600	96600	96700	96600	106
515	20240913	104000	4976682700	96700	96700	96700	96600	366
516	20240913	103900	4941321100	96700	96600	96700	96600	48
517	20240913	103800	4936681300	96500	96600	96600	96500	49
518	20240913	103700	4931948700	96600	96400	96600	96400	488
519	20240913	103600	4884839900	96400	96400	96500	96400	53
520	20240913	103500	4879728000	96400	96300	96400	96300	255
521	20240913	103400	4855146900	96400	96400	96400	96300	75
522	20240913	103300	4847923500	96400	96400	96400	96300	69
523	20240913	103200	4841274200	96300	96300	96300	96300	10
524	20240913	103100	4840311200	96300	96300	96400	96300	55
525	20240913	103000	4835014600	96400	96300	96400	96300	116
526	20240913	102900	4823841100	96300	96400	96400	96300	31
527	20240913	102800	4820855600	96300	96500	96500	96300	144
528	20240913	102700	4806985300	96500	96600	96600	96400	1614
529	20240913	102600	4651256000	96500	96500	96600	96500	80
530	20240913	102500	4643534600	96500	96500	96500	96500	40
531	20240913	102400	4639674600	96600	96500	96600	96500	67
532	20240913	102300	4633208000	96600	96600	96700	96500	770
533	20240913	102200	4558826400	96600	96600	96700	96600	45
534	20240913	102100	4554478700	96600	96600	96600	96600	136
535	20240913	102000	4541341100	96600	96600	96700	96600	286
536	20240913	101900	4513711400	96600	96700	96700	96600	35
537	20240913	101800	4510329400	96700	96800	96800	96700	165
538	20240913	101700	4494373500	96700	96700	96700	96700	290
539	20240913	101600	4466330500	96700	96700	96700	96700	272
540	20240913	101500	4440028100	96700	96600	96700	96600	94
541	20240913	101400	4430941300	96700	96700	96700	96600	2071
542	20240913	101300	4230683500	96700	96700	96800	96700	30
543	20240913	101200	4227782400	96800	96700	96800	96700	19
544	20240913	101100	4225944900	96700	96700	96800	96700	171
545	20240913	101000	4209407500	96800	96700	96800	96700	30
546	20240913	100900	4206506200	96800	96700	96800	96700	5
547	20240913	100800	4206022400	96700	96700	96700	96700	8
548	20240913	100700	4205248800	96800	96700	96800	96700	150
549	20240913	100600	4190742900	96700	96800	96800	96700	1464
550	20240913	100500	4049029600	96900	96900	96900	96800	16
551	20240913	100400	4047480200	96800	96900	96900	96800	342
552	20240913	100300	4014341200	96900	96900	96900	96900	177
553	20240913	100200	3997189900	96900	96900	96900	96900	15
554	20240913	100100	3995736400	96900	97000	97000	96900	21
555	20240913	100000	3993701100	97000	96600	97000	96600	1066
556	20240913	095900	3890569500	96700	96700	96700	96700	55
557	20240913	095800	3885251000	96600	96600	96600	96600	29
558	20240913	095700	3882449600	96600	96600	96600	96600	41
559	20240913	095600	3878489000	96600	96600	96700	96600	59
560	20240913	095500	3872789500	96600	96700	96700	96600	22
561	20240913	095400	3870664200	96600	96600	96700	96600	1180
562	20240913	095300	3756674400	96600	96600	96700	96600	29
563	20240913	095200	3753872900	96600	96600	96600	96600	35
564	20240913	095100	3750491900	96700	96600	96800	96600	114
565	20240913	095000	3739468100	96600	96600	96800	96600	130
566	20240913	094900	3726899500	96800	96700	96800	96700	1183
567	20240913	094800	3612501400	96700	96700	96700	96700	383
568	20240913	094700	3575465300	96700	96800	96800	96700	127
569	20240913	094600	3563183800	96700	96700	96700	96700	42
570	20240913	094500	3559122400	96700	96700	96700	96700	62
571	20240913	094400	3553127000	96700	96700	96700	96700	258
572	20240913	094300	3528178400	96700	96800	96900	96700	60
573	20240913	094200	3522371200	96800	96800	96900	96800	84
574	20240913	094100	3514239500	96800	97000	97100	96800	2878
575	20240913	094000	3235381400	97100	97100	97100	97000	754
576	20240913	093900	3162212000	97100	97000	97200	97000	606
577	20240913	093800	3103366800	97100	96900	97100	96900	1210
578	20240913	093700	2985998000	96900	96800	97000	96800	783
579	20240913	093600	2910130200	96800	96600	96800	96600	94
580	20240913	093500	2901041000	96600	96700	96700	96600	523
581	20240913	093400	2850468500	96700	96600	96800	96600	198
582	20240913	093300	2831323600	96700	96600	96700	96600	238
583	20240913	093200	2808331800	96700	96800	96800	96700	6
584	20240913	093100	2807751500	96600	96700	96900	96600	19
585	20240913	093000	2805914600	96700	96500	96900	96500	1356
586	20240913	092900	2674807900	96500	96500	96500	96400	1004
587	20240913	092800	2577989500	96600	96500	96600	96500	64
588	20240913	092700	2571812600	96500	96200	96500	96200	1169
589	20240913	092600	2459169900	96200	96200	96200	96200	46
590	20240913	092500	2454744700	96300	96300	96300	96300	13
591	20240913	092400	2453492800	96100	96000	96200	96000	599
592	20240913	092300	2395879400	96100	95900	96100	95900	141
593	20240913	092200	2382357000	95900	96200	96200	95800	2280
594	20240913	092100	2163089300	96200	96300	96300	96200	335
595	20240913	092000	2130849500	96300	96300	96300	96200	2586
596	20240913	091900	1881833600	96300	96300	96400	96300	963
597	20240913	091800	1789096200	96300	96400	96500	96300	885
598	20240913	091700	1703794200	96400	96300	96400	96300	419
599	20240913	091600	1663421900	96300	96600	96600	96300	770
600	20240913	091500	1589215200	96500	96500	96500	96400	110
601	20240913	091400	1578601100	96500	96700	96700	96500	579
602	20240913	091300	1522705600	96700	97100	97200	96700	1659
603	20240913	091200	1361666900	97100	97300	97300	97100	1340
604	20240913	091100	1231300100	97300	97400	97400	97300	1467
605	20240913	091000	1088482300	97400	97600	97600	97400	1284
606	20240913	090900	963300700	97600	97600	97700	97500	561
607	20240913	090800	908556200	97500	97600	97600	97500	222
608	20240913	090700	886906300	97600	97600	97700	97500	1179
609	20240913	090600	771815900	97700	97800	97900	97400	2657
610	20240913	090500	512446700	97700	97400	97700	97400	621
611	20240913	090400	451825800	97400	97600	97700	97400	270
612	20240913	090300	425473700	97600	97700	97800	97300	536
613	20240913	090200	373159100	97800	97500	98000	97200	1748
614	20240913	090100	202492700	97500	97500	97600	97000	237
615	20240913	090000	179402900	97400	97100	97500	96600	1846