KissMeData/035900/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	191600	11332328550	49950	49950	49950	49950	7659
3	20240903	191500	11332328550	49950	49950	49950	49950	0
4	20240903	191400	11332328550	49950	49950	49950	49950	0
5	20240903	191300	11332328550	49950	49950	49950	49950	0
6	20240903	191200	11332328550	49950	49950	49950	49950	0
7	20240903	191100	11332328550	49950	49950	49950	49950	0
8	20240903	191000	11332328550	49950	49950	49950	49950	0
9	20240903	190900	11332328550	49950	49950	49950	49950	0
10	20240903	190800	11332328550	49950	49950	49950	49950	0
11	20240903	190700	11332328550	49950	49950	49950	49950	0
12	20240903	190600	11332328550	49950	49950	49950	49950	0
13	20240903	190500	11332328550	49950	49950	49950	49950	0
14	20240903	190400	11332328550	49950	49950	49950	49950	0
15	20240903	190300	11332328550	49950	49950	49950	49950	0
16	20240903	190200	11332328550	49950	49950	49950	49950	0
17	20240903	190100	11332328550	49950	49950	49950	49950	0
18	20240903	190000	11332328550	49950	49950	49950	49950	0
19	20240903	185900	11332328550	49950	49950	49950	49950	0
20	20240903	185800	11332328550	49950	49950	49950	49950	0
21	20240903	185700	11332328550	49950	49950	49950	49950	0
22	20240903	185600	11332328550	49950	49950	49950	49950	0
23	20240903	185500	11332328550	49950	49950	49950	49950	0
24	20240903	185400	11332328550	49950	49950	49950	49950	0
25	20240903	185300	11332328550	49950	49950	49950	49950	0
26	20240903	185200	11332328550	49950	49950	49950	49950	0
27	20240903	185100	11332328550	49950	49950	49950	49950	0
28	20240903	185000	11332328550	49950	49950	49950	49950	0
29	20240903	184900	11332328550	49950	49950	49950	49950	0
30	20240903	184800	11332328550	49950	49950	49950	49950	0
31	20240903	184700	11332328550	49950	49950	49950	49950	0
32	20240903	184600	11332328550	49950	49950	49950	49950	7659
33	20240903	184500	11332328550	49950	49950	49950	49950	0
34	20240903	184400	11332328550	49950	49950	49950	49950	0
35	20240903	184300	11332328550	49950	49950	49950	49950	0
36	20240903	184200	11332328550	49950	49950	49950	49950	0
37	20240903	184100	11332328550	49950	49950	49950	49950	0
38	20240903	184000	11332328550	49950	49950	49950	49950	0
39	20240903	183900	11332328550	49950	49950	49950	49950	0
40	20240903	183800	11332328550	49950	49950	49950	49950	0
41	20240903	183700	11332328550	49950	49950	49950	49950	0
42	20240903	183600	11332328550	49950	49950	49950	49950	0
43	20240903	183500	11332328550	49950	49950	49950	49950	0
44	20240903	183400	11332328550	49950	49950	49950	49950	0
45	20240903	183300	11332328550	49950	49950	49950	49950	0
46	20240903	183200	11332328550	49950	49950	49950	49950	0
47	20240903	183100	11332328550	49950	49950	49950	49950	0
48	20240903	183000	11332328550	49950	49950	49950	49950	0
49	20240903	182900	11332328550	49950	49950	49950	49950	0
50	20240903	182800	11332328550	49950	49950	49950	49950	0
51	20240903	182700	11332328550	49950	49950	49950	49950	0
52	20240903	182600	11332328550	49950	49950	49950	49950	0
53	20240903	182500	11332328550	49950	49950	49950	49950	0
54	20240903	182400	11332328550	49950	49950	49950	49950	0
55	20240903	182300	11332328550	49950	49950	49950	49950	0
56	20240903	182200	11332328550	49950	49950	49950	49950	0
57	20240903	182100	11332328550	49950	49950	49950	49950	0
58	20240903	182000	11332328550	49950	49950	49950	49950	0
59	20240903	181900	11332328550	49950	49950	49950	49950	0
60	20240903	181800	11332328550	49950	49950	49950	49950	0
61	20240903	181700	11332328550	49950	49950	49950	49950	0
62	20240903	181600	11332328550	49950	49950	49950	49950	7659
63	20240903	181500	11332328550	49950	49950	49950	49950	0
64	20240903	181400	11332328550	49950	49950	49950	49950	0
65	20240903	181300	11332328550	49950	49950	49950	49950	0
66	20240903	181200	11332328550	49950	49950	49950	49950	0
67	20240903	181100	11332328550	49950	49950	49950	49950	0
68	20240903	181000	11332328550	49950	49950	49950	49950	0
69	20240903	180900	11332328550	49950	49950	49950	49950	0
70	20240903	180800	11332328550	49950	49950	49950	49950	0
71	20240903	180700	11332328550	49950	49950	49950	49950	0
72	20240903	180600	11332328550	49950	49950	49950	49950	0
73	20240903	180500	11332328550	49950	49950	49950	49950	0
74	20240903	180400	11332328550	49950	49950	49950	49950	0
75	20240903	180300	11332328550	49950	49950	49950	49950	0
76	20240903	180200	11332328550	49950	49950	49950	49950	0
77	20240903	180100	11332328550	49950	49950	49950	49950	0
78	20240903	180000	11332328550	49950	49950	49950	49950	0
79	20240903	175900	11332328550	49950	49950	49950	49950	0
80	20240903	175800	11332328550	49950	49950	49950	49950	0
81	20240903	175700	11332328550	49950	49950	49950	49950	0
82	20240903	175600	11332328550	49950	49950	49950	49950	0
83	20240903	175500	11332328550	49950	49950	49950	49950	0
84	20240903	175400	11332328550	49950	49950	49950	49950	0
85	20240903	175300	11332328550	49950	49950	49950	49950	0
86	20240903	175200	11332328550	49950	49950	49950	49950	0
87	20240903	175100	11332328550	49950	49950	49950	49950	0
88	20240903	175000	11332328550	49950	49950	49950	49950	0
89	20240903	174900	11332328550	49950	49950	49950	49950	0
90	20240903	174800	11332328550	49950	49950	49950	49950	0
91	20240903	174700	11332328550	49950	49950	49950	49950	0
92	20240903	174600	11332328550	49950	49950	49950	49950	7659
93	20240903	174500	11332328550	49950	49950	49950	49950	0
94	20240903	174400	11332328550	49950	49950	49950	49950	0
95	20240903	174300	11332328550	49950	49950	49950	49950	0
96	20240903	174200	11332328550	49950	49950	49950	49950	0
97	20240903	174100	11332328550	49950	49950	49950	49950	0
98	20240903	174000	11332328550	49950	49950	49950	49950	0
99	20240903	173900	11332328550	49950	49950	49950	49950	0
100	20240903	173800	11332328550	49950	49950	49950	49950	0
101	20240903	173700	11332328550	49950	49950	49950	49950	0
102	20240903	173600	11332328550	49950	49950	49950	49950	0
103	20240903	173500	11332328550	49950	49950	49950	49950	0
104	20240903	173400	11332328550	49950	49950	49950	49950	0
105	20240903	173300	11332328550	49950	49950	49950	49950	0
106	20240903	173200	11332328550	49950	49950	49950	49950	0
107	20240903	173100	11332328550	49950	49950	49950	49950	0
108	20240903	173000	11332328550	49950	49950	49950	49950	0
109	20240903	172900	11332328550	49950	49950	49950	49950	0
110	20240903	172800	11332328550	49950	49950	49950	49950	0
111	20240903	172700	11332328550	49950	49950	49950	49950	0
112	20240903	172600	11332328550	49950	49950	49950	49950	0
113	20240903	172500	11332328550	49950	49950	49950	49950	0
114	20240903	172400	11332328550	49950	49950	49950	49950	0
115	20240903	172300	11332328550	49950	49950	49950	49950	0
116	20240903	172200	11332328550	49950	49950	49950	49950	0
117	20240903	172100	11332328550	49950	49950	49950	49950	0
118	20240903	172000	11332328550	49950	49950	49950	49950	0
119	20240903	171900	11332328550	49950	49950	49950	49950	0
120	20240903	171800	11332328550	49950	49950	49950	49950	0
121	20240903	171700	11332328550	49950	49950	49950	49950	0
122	20240903	171600	11332328550	49950	49950	49950	49950	7659
123	20240903	171500	11332328550	49950	49950	49950	49950	0
124	20240903	171400	11332328550	49950	49950	49950	49950	0
125	20240903	171300	11332328550	49950	49950	49950	49950	0
126	20240903	171200	11332328550	49950	49950	49950	49950	0
127	20240903	171100	11332328550	49950	49950	49950	49950	0
128	20240903	171000	11332328550	49950	49950	49950	49950	0
129	20240903	170900	11332328550	49950	49950	49950	49950	0
130	20240903	170800	11332328550	49950	49950	49950	49950	0
131	20240903	170700	11332328550	49950	49950	49950	49950	0
132	20240903	170600	11332328550	49950	49950	49950	49950	0
133	20240903	170500	11332328550	49950	49950	49950	49950	0
134	20240903	170400	11332328550	49950	49950	49950	49950	0
135	20240903	170300	11332328550	49950	49950	49950	49950	0
136	20240903	170200	11332328550	49950	49950	49950	49950	0
137	20240903	170100	11332328550	49950	49950	49950	49950	0
138	20240903	170000	11332328550	49950	49950	49950	49950	0
139	20240903	165900	11332328550	49950	49950	49950	49950	0
140	20240903	165800	11332328550	49950	49950	49950	49950	0
141	20240903	165700	11332328550	49950	49950	49950	49950	0
142	20240903	165600	11332328550	49950	49950	49950	49950	0
143	20240903	165500	11332328550	49950	49950	49950	49950	0
144	20240903	165400	11332328550	49950	49950	49950	49950	0
145	20240903	165300	11332328550	49950	49950	49950	49950	0
146	20240903	165200	11332328550	49950	49950	49950	49950	0
147	20240903	165100	11332328550	49950	49950	49950	49950	0
148	20240903	165000	11332328550	49950	49950	49950	49950	0
149	20240903	164900	11332328550	49950	49950	49950	49950	0
150	20240903	164800	11332328550	49950	49950	49950	49950	0
151	20240903	164700	11332328550	49950	49950	49950	49950	0
152	20240903	164600	11332328550	49950	49950	49950	49950	7659
153	20240903	164500	11332328550	49950	49950	49950	49950	0
154	20240903	164400	11332328550	49950	49950	49950	49950	0
155	20240903	164300	11332328550	49950	49950	49950	49950	0
156	20240903	164200	11332328550	49950	49950	49950	49950	0
157	20240903	164100	11332328550	49950	49950	49950	49950	0
158	20240903	164000	11332328550	49950	49950	49950	49950	0
159	20240903	163900	11332328550	49950	49950	49950	49950	0
160	20240903	163800	11332328550	49950	49950	49950	49950	0
161	20240903	163700	11332328550	49950	49950	49950	49950	0
162	20240903	163600	11332328550	49950	49950	49950	49950	0
163	20240903	163500	11332328550	49950	49950	49950	49950	0
164	20240903	163400	11332328550	49950	49950	49950	49950	0
165	20240903	163300	11332328550	49950	49950	49950	49950	0
166	20240903	163200	11332328550	49950	49950	49950	49950	0
167	20240903	163100	11332328550	49950	49950	49950	49950	0
168	20240903	163000	11332328550	49950	49950	49950	49950	0
169	20240903	162900	11332328550	49950	49950	49950	49950	0
170	20240903	162800	11332328550	49950	49950	49950	49950	0
171	20240903	162700	11332328550	49950	49950	49950	49950	0
172	20240903	162600	11332328550	49950	49950	49950	49950	0
173	20240903	162500	11332328550	49950	49950	49950	49950	0
174	20240903	162400	11332328550	49950	49950	49950	49950	0
175	20240903	162300	11332328550	49950	49950	49950	49950	0
176	20240903	162200	11332328550	49950	49950	49950	49950	0
177	20240903	162100	11332328550	49950	49950	49950	49950	0
178	20240903	162000	11332328550	49950	49950	49950	49950	0
179	20240903	161900	11332328550	49950	49950	49950	49950	0
180	20240903	161800	11332328550	49950	49950	49950	49950	0
181	20240903	161700	11332328550	49950	49950	49950	49950	0
182	20240903	161600	11332328550	49950	49950	49950	49950	7659
183	20240903	161500	11332328550	49950	49950	49950	49950	0
184	20240903	161400	11332328550	49950	49950	49950	49950	0
185	20240903	161300	11332328550	49950	49950	49950	49950	0
186	20240903	161200	11332328550	49950	49950	49950	49950	0
187	20240903	161100	11332328550	49950	49950	49950	49950	0
188	20240903	161000	11332328550	49950	49950	49950	49950	0
189	20240903	160900	11332328550	49950	49950	49950	49950	0
190	20240903	160800	11332328550	49950	49950	49950	49950	0
191	20240903	160700	11332328550	49950	49950	49950	49950	0
192	20240903	160600	11332328550	49950	49950	49950	49950	0
193	20240903	160500	11332328550	49950	49950	49950	49950	0
194	20240903	160400	11332328550	49950	49950	49950	49950	0
195	20240903	160300	11332328550	49950	49950	49950	49950	0
196	20240903	160200	11332328550	49950	49950	49950	49950	0
197	20240903	160100	11332328550	49950	49950	49950	49950	0
198	20240903	160000	11332328550	49950	49950	49950	49950	0
199	20240903	155900	11332328550	49950	49950	49950	49950	0
200	20240903	155800	11332328550	49950	49950	49950	49950	0
201	20240903	155700	11332328550	49950	49950	49950	49950	0
202	20240903	155600	11332328550	49950	49950	49950	49950	0
203	20240903	155500	11332328550	49950	49950	49950	49950	0
204	20240903	155400	11332328550	49950	49950	49950	49950	0
205	20240903	155300	11332328550	49950	49950	49950	49950	0
206	20240903	155200	11332328550	49950	49950	49950	49950	0
207	20240903	155100	11332328550	49950	49950	49950	49950	0
208	20240903	155000	11332328550	49950	49950	49950	49950	0
209	20240903	154900	11332328550	49950	49950	49950	49950	0
210	20240903	154800	11332328550	49950	49950	49950	49950	0
211	20240903	154700	11332328550	49950	49950	49950	49950	0
212	20240903	154600	11332328550	49950	49950	49950	49950	7659
213	20240903	154500	11332328550	49950	49950	49950	49950	0
214	20240903	154400	11332328550	49950	49950	49950	49950	0
215	20240903	154300	11332328550	49950	49950	49950	49950	0
216	20240903	154200	11332328550	49950	49950	49950	49950	0
217	20240903	154100	11332328550	49950	49950	49950	49950	0
218	20240903	154000	11332328550	49950	49950	49950	49950	0
219	20240903	153900	11332328550	49950	49950	49950	49950	0
220	20240903	153800	11332328550	49950	49950	49950	49950	0
221	20240903	153700	11332328550	49950	49950	49950	49950	0
222	20240903	153600	11332328550	49950	49950	49950	49950	0
223	20240903	153500	11332328550	49950	49950	49950	49950	0
224	20240903	153400	11332328550	49950	49950	49950	49950	0
225	20240903	153300	11332328550	49950	49950	49950	49950	0
226	20240903	153200	11332328550	49950	49950	49950	49950	0
227	20240903	153100	11332328550	49950	49950	49950	49950	0
228	20240903	153000	11332328550	49950	49950	49950	49950	7659
229	20240903	152900	10949761500	49950	49950	49950	49950	0
230	20240903	152800	10949761500	49950	49950	49950	49950	0
231	20240903	152700	10949761500	49950	49950	49950	49950	0
232	20240903	152600	10949761500	49950	49950	49950	49950	0
233	20240903	152500	10949761500	49950	49950	49950	49950	0
234	20240903	152400	10949761500	49950	49950	49950	49950	0
235	20240903	152300	10949761500	49950	49950	49950	49950	0
236	20240903	152200	10949761500	49950	49950	49950	49950	0
237	20240903	152100	10949761500	49950	49950	49950	49950	0
238	20240903	152000	10949761500	49950	49950	49950	49950	0
239	20240903	151900	10949761500	49950	49950	49950	49900	890
240	20240903	151800	10905317350	49950	50000	50000	49950	3286
241	20240903	151700	10741175800	50000	49950	50000	49950	2088
242	20240903	151600	10636871800	50000	49950	50000	49950	2068
243	20240903	151500	10533549550	49950	50000	50000	49950	641
244	20240903	151400	10501525150	50000	50000	50000	49950	2316
245	20240903	151300	10385728350	50000	50000	50000	49950	310
246	20240903	151200	10370231950	50000	50000	50000	49950	1358
247	20240903	151100	10302336050	50000	50000	50000	50000	899
248	20240903	151000	10257386050	50100	50000	50100	50000	90
249	20240903	150900	10252882150	50000	50000	50100	50000	344
250	20240903	150800	10235681150	50000	50000	50000	50000	138
251	20240903	150700	10228781150	50000	49950	50000	49950	2125
252	20240903	150600	10122547650	49950	50000	50000	49950	897
253	20240903	150500	10077703750	50000	50000	50100	49950	950
254	20240903	150400	10030203750	50000	50100	50100	49950	14507
255	20240903	150300	9304829300	50100	50100	50100	50000	485
256	20240903	150200	9280537500	50100	50100	50100	50000	481
257	20240903	150100	9256447100	50100	50100	50100	50000	458
258	20240903	150000	9233513500	50100	50100	50100	50000	498
259	20240903	145900	9208569100	50100	50100	50100	50000	967
260	20240903	145800	9160134400	50100	50100	50100	50000	607
261	20240903	145700	9129733100	50100	50100	50100	50000	231
262	20240903	145600	9118175700	50100	50100	50100	50000	823
263	20240903	145500	9076956300	50100	50000	50100	50000	1639
264	20240903	145400	8995004800	50100	50100	50100	50000	120
265	20240903	145300	8988994200	50100	50100	50100	50000	511
266	20240903	145200	8963402200	50100	50100	50100	50000	574
267	20240903	145100	8934656900	50100	50100	50100	50000	575
268	20240903	145000	8905870000	50100	50100	50200	50100	2983
269	20240903	144900	8756420700	50100	50100	50200	50100	830
270	20240903	144800	8714837200	50100	50200	50200	50100	319
271	20240903	144700	8698833900	50100	50200	50200	50100	177
272	20240903	144600	8689961400	50100	50200	50200	50100	360
273	20240903	144500	8671903400	50200	50100	50200	50100	196
274	20240903	144400	8662073600	50100	50200	50200	50100	872
275	20240903	144300	8618386200	50100	50200	50200	50100	1633
276	20240903	144200	8536569000	50100	50100	50200	50100	154
277	20240903	144100	8528852700	50100	50100	50200	50100	82
278	20240903	144000	8524741100	50200	50200	50200	50100	253
279	20240903	143900	8512045100	50200	50200	50200	50100	234
280	20240903	143800	8500314600	50100	50200	50200	50100	72
281	20240903	143700	8496707200	50100	50200	50200	50100	217
282	20240903	143600	8485822000	50100	50100	50200	50100	140
283	20240903	143500	8478805800	50200	50100	50200	50100	369
284	20240903	143400	8460315200	50200	50200	50200	50100	222
285	20240903	143300	8449176700	50200	50100	50200	50100	352
286	20240903	143200	8431514600	50100	50100	50200	50100	865
287	20240903	143100	8388160000	50100	50100	50200	50100	323
288	20240903	143000	8371975200	50200	50200	50200	50100	219
289	20240903	142900	8360988000	50200	50200	50200	50100	177
290	20240903	142800	8352112500	50100	50200	50200	50100	511
291	20240903	142700	8326471500	50200	50300	50300	50200	620
292	20240903	142600	8295347400	50300	50200	50300	50200	333
293	20240903	142500	8278630300	50200	50200	50300	50200	156
294	20240903	142400	8270799000	50200	50200	50300	50200	106
295	20240903	142300	8265472200	50200	50200	50300	50200	129
296	20240903	142200	8258993200	50200	50200	50300	50200	84
297	20240903	142100	8254775200	50300	50200	50300	50200	76
298	20240903	142000	8250959900	50200	50300	50300	50200	98
299	20240903	141900	8246039900	50200	50200	50300	50200	233
300	20240903	141800	8234343200	50200	50200	50200	50100	641
301	20240903	141700	8202167000	50300	50300	50300	50200	1609
302	20240903	141600	8121389900	50300	50200	50300	50200	97
303	20240903	141500	8116519400	50300	50200	50300	50100	486
304	20240903	141400	8092125000	50100	50100	50200	50100	864
305	20240903	141300	8048792600	50100	50100	50200	50100	38
306	20240903	141200	8046887800	50100	50200	50200	50100	777
307	20240903	141100	8007899700	50200	50200	50200	50100	1015
308	20240903	141000	7956963800	50200	50200	50200	50100	77
309	20240903	140900	7953103700	50200	50100	50200	50100	145
310	20240903	140800	7945837600	50200	50200	50200	50100	165
311	20240903	140700	7937560200	50200	50200	50200	50100	207
312	20240903	140600	7927173000	50200	50200	50300	50200	494
313	20240903	140500	7902373100	50200	50200	50300	50200	434
314	20240903	140400	7880586200	50200	50200	50300	50200	202
315	20240903	140300	7870437500	50200	50100	50200	50100	635
316	20240903	140200	7838565200	50100	50100	50200	50100	422
317	20240903	140100	7817393000	50100	50200	50200	50100	209
318	20240903	140000	7806910700	50200	50100	50200	50100	124
319	20240903	135900	7800697100	50100	50100	50200	50100	352
320	20240903	135800	7783055500	50200	50200	50200	50100	486
321	20240903	135700	7758665200	50100	50200	50200	50100	195
322	20240903	135600	7748888200	50200	50100	50200	50100	5437
323	20240903	135500	7476465400	50200	50100	50200	50100	155
324	20240903	135400	7468697500	50200	50200	50200	50100	6638
325	20240903	135300	7135483100	50200	50200	50300	50200	102
326	20240903	135200	7130362100	50200	50300	50300	50200	163
327	20240903	135100	7122178200	50200	50300	50300	50200	209
328	20240903	135000	7111672400	50200	50200	50300	50200	197
329	20240903	134900	7101772700	50300	50200	50300	50200	145
330	20240903	134800	7094488100	50200	50300	50300	50200	859
331	20240903	134700	7051363700	50200	50300	50300	50200	278
332	20240903	134600	7037389500	50300	50300	50300	50200	306
333	20240903	134500	7021999900	50300	50300	50300	50200	488
334	20240903	134400	6997489400	50200	50200	50300	50200	102
335	20240903	134300	6992367400	50300	50200	50300	50200	395
336	20240903	134200	6972506000	50300	50200	50300	50200	133
337	20240903	134100	6965828400	50200	50300	50300	50200	343
338	20240903	134000	6948600500	50200	50200	50300	50200	716
339	20240903	133900	6912591500	50200	50300	50300	50200	893
340	20240903	133800	6867737900	50200	50300	50300	50200	183
341	20240903	133700	6858540400	50300	50200	50300	50200	99
342	20240903	133600	6853568100	50200	50300	50300	50200	502
343	20240903	133500	6828365400	50300	50200	50300	50200	108
344	20240903	133400	6822942500	50200	50300	50400	50200	1936
345	20240903	133300	6725566200	50300	50300	50400	50300	87
346	20240903	133200	6721188700	50400	50300	50400	50300	352
347	20240903	133100	6703481800	50400	50300	50400	50300	134
348	20240903	133000	6696740700	50400	50300	50400	50300	89
349	20240903	132900	6692263900	50300	50300	50400	50300	375
350	20240903	132800	6673376300	50300	50400	50400	50300	338
351	20240903	132700	6656349400	50300	50400	50400	50300	57
352	20240903	132600	6653482100	50300	50300	50300	50300	84
353	20240903	132500	6649256900	50300	50400	50400	50300	165
354	20240903	132400	6640956600	50300	50300	50400	50300	74
355	20240903	132300	6637233900	50300	50300	50400	50300	82
356	20240903	132200	6633108100	50300	50300	50400	50300	161
357	20240903	132100	6625004600	50300	50300	50300	50300	51
358	20240903	132000	6622439300	50300	50300	50400	50300	89
359	20240903	131900	6617962400	50300	50400	50400	50300	96
360	20240903	131800	6613130300	50300	50400	50400	50300	158
361	20240903	131700	6605178600	50400	50400	50400	50300	285
362	20240903	131600	6590836600	50300	50400	50400	50300	100
363	20240903	131500	6585803200	50400	50300	50400	50300	198
364	20240903	131400	6575832700	50300	50400	50400	50300	27
365	20240903	131300	6574474300	50300	50300	50400	50300	148
366	20240903	131200	6567022800	50300	50300	50400	50300	167
367	20240903	131100	6558622500	50300	50300	50400	50300	268
368	20240903	131000	6545130100	50400	50500	50500	50300	1627
369	20240903	130900	6463142600	50400	50500	50500	50400	80
370	20240903	130800	6459109600	50400	50400	50400	50400	211
371	20240903	130700	6448475200	50400	50400	50400	50400	56
372	20240903	130600	6445652800	50400	50400	50400	50400	68
373	20240903	130500	6442225600	50500	50400	50500	50400	94
374	20240903	130400	6437485400	50500	50400	50500	50400	43
375	20240903	130300	6435318000	50400	50500	50500	50400	102
376	20240903	130200	6430170600	50500	50400	50500	50400	74
377	20240903	130100	6426440600	50400	50500	50500	50400	665
378	20240903	130000	6392874200	50400	50400	50500	50400	551
379	20240903	125900	6365055100	50400	50400	50500	50400	144
380	20240903	125800	6357787500	50400	50500	50500	50400	143
381	20240903	125700	6350576600	50400	50400	50500	50400	466
382	20240903	125600	6327052300	50400	50300	50400	50300	1131
383	20240903	125500	6270054500	50300	50400	50400	50300	309
384	20240903	125400	6254509800	50300	50300	50400	50300	67
385	20240903	125300	6251138700	50300	50300	50300	50300	127
386	20240903	125200	6244750600	50300	50400	50400	50300	51
387	20240903	125100	6242184300	50400	50300	50400	50300	67
388	20240903	125000	6238814100	50300	50300	50400	50300	104
389	20240903	124900	6233580200	50300	50300	50400	50300	41
390	20240903	124800	6231517800	50300	50300	50400	50300	737
391	20240903	124700	6194446500	50300	50300	50300	50200	1131
392	20240903	124600	6137560800	50300	50300	50300	50200	216
393	20240903	124500	6126703200	50300	50200	50300	50200	526
394	20240903	124400	6100297300	50200	50300	50300	50200	239
395	20240903	124300	6088298600	50200	50300	50300	50200	214
396	20240903	124200	6077547000	50200	50200	50300	50200	191
397	20240903	124100	6067956800	50200	50300	50300	50200	167
398	20240903	124000	6059564600	50300	50200	50300	50200	144
399	20240903	123900	6052334500	50300	50200	50300	50200	541
400	20240903	123800	6025127100	50300	50200	50300	50200	223
401	20240903	123700	6013917600	50300	50200	50300	50200	206
402	20240903	123600	6003563800	50300	50200	50300	50200	719
403	20240903	123500	5967465200	50300	50300	50300	50200	1944
404	20240903	123400	5869753200	50300	50300	50300	50200	186
405	20240903	123300	5860402500	50300	50300	50400	50300	135
406	20240903	123200	5853611900	50300	50200	50300	50200	488
407	20240903	123100	5829070300	50200	50300	50300	50200	692
408	20240903	123000	5794316200	50200	50300	50300	50200	2796
409	20240903	122900	5653732300	50300	50300	50400	50300	456
410	20240903	122800	5630795400	50300	50400	50400	50300	894
411	20240903	122700	5585825400	50300	50300	50400	50300	247
412	20240903	122600	5573400500	50300	50300	50400	50300	55
413	20240903	122500	5570633900	50300	50400	50400	50300	147
414	20240903	122400	5563237000	50300	50300	50400	50300	2466
415	20240903	122300	5439180200	50300	50400	50400	50300	577
416	20240903	122200	5410101100	50400	50400	50400	50400	923
417	20240903	122100	5363581900	50400	50400	50500	50400	428
418	20240903	122000	5341980700	50400	50400	50500	50400	678
419	20240903	121900	5307803500	50300	50400	50400	50300	73
420	20240903	121800	5304130300	50300	50300	50400	50300	55
421	20240903	121700	5301360800	50300	50400	50400	50300	169
422	20240903	121600	5292858000	50300	50400	50400	50300	185
423	20240903	121500	5283535400	50400	50400	50400	50300	542
424	20240903	121400	5256229800	50300	50500	50500	50300	365
425	20240903	121300	5237838000	50400	50400	50500	50400	311
426	20240903	121200	5222162600	50400	50400	50500	50400	63
427	20240903	121100	5218986800	50400	50400	50400	50400	769
428	20240903	121000	5180229200	50400	50400	50400	50300	1518
429	20240903	120900	5103730900	50400	50300	50400	50300	132
430	20240903	120800	5097087900	50300	50400	50400	50300	174
431	20240903	120700	5088332700	50400	50300	50400	50300	334
432	20240903	120600	5071504500	50400	50400	50400	50400	879
433	20240903	120500	5027202900	50400	50400	50500	50400	190
434	20240903	120400	5017626300	50400	50400	50400	50400	91
435	20240903	120300	5013039900	50400	50400	50400	50300	1211
436	20240903	120200	4952010000	50400	50400	50400	50300	68
437	20240903	120100	4948585900	50400	50400	50500	50300	5376
438	20240903	120000	4677680700	50500	50400	50500	50400	155
439	20240903	115900	4669861400	50400	50500	50500	50400	166
440	20240903	115800	4661482800	50400	50400	50500	50400	128
441	20240903	115700	4655031500	50500	50500	50500	50400	167
442	20240903	115600	4646604100	50500	50500	50500	50400	401
443	20240903	115500	4626373800	50500	50500	50500	50400	335
444	20240903	115400	4609471800	50500	50500	50500	50400	198
445	20240903	115300	4599482100	50500	50500	50500	50400	194
446	20240903	115200	4589686400	50400	50500	50500	50400	644
447	20240903	115100	4557170800	50500	50500	50500	50400	463
448	20240903	115000	4533792700	50500	50400	50500	50400	164
449	20240903	114900	4525522500	50400	50500	50500	50400	575
450	20240903	114800	4496490200	50500	50500	50600	50400	1392
451	20240903	114700	4426194300	50500	50500	50600	50500	222
452	20240903	114600	4414982800	50500	50500	50500	50500	100
453	20240903	114500	4409932800	50600	50500	50600	50500	198
454	20240903	114400	4399920500	50500	50600	50600	50500	216
455	20240903	114300	4388995500	50500	50500	50500	50400	871
456	20240903	114200	4345011300	50500	50500	50500	50400	227
457	20240903	114100	4333555000	50400	50400	50500	50400	119
458	20240903	114000	4327553700	50500	50400	50500	50400	126
459	20240903	113900	4321200000	50500	50400	50500	50400	2453
460	20240903	113800	4197565600	50400	50500	50500	50400	112
461	20240903	113700	4191915100	50500	50500	50500	50400	290
462	20240903	113600	4177272900	50500	50500	50500	50400	245
463	20240903	113500	4164911300	50500	50500	50600	50400	3085
464	20240903	113400	4009184700	50500	50600	50600	50500	283
465	20240903	113300	3994872900	50500	50500	50600	50500	156
466	20240903	113200	3986994400	50500	50600	50600	50500	59
467	20240903	113100	3984014500	50600	50600	50600	50500	4393
468	20240903	113000	3762154700	50500	50500	50600	50500	306
469	20240903	112900	3746680600	50500	50600	50600	50500	60
470	20240903	112800	3743650300	50500	50600	50600	50500	178
471	20240903	112700	3734650000	50500	50500	50600	50500	226
472	20240903	112600	3723222000	50600	50600	50600	50500	97
473	20240903	112500	3718317100	50600	50500	50600	50500	313
474	20240903	112400	3702484400	50500	50500	50600	50500	51
475	20240903	112300	3699908300	50500	50500	50600	50500	820
476	20240903	112200	3658491600	50600	50600	50600	50500	429
477	20240903	112100	3636790200	50600	50600	50600	50500	831
478	20240903	112000	3594743000	50600	50500	50600	50500	100
479	20240903	111900	3589692400	50500	50600	50600	50500	69
480	20240903	111800	3586204300	50600	50500	50600	50500	312
481	20240903	111700	3570422900	50600	50600	50600	50500	233
482	20240903	111600	3558639800	50500	50600	50600	50500	178
483	20240903	111500	3549642000	50600	50500	50600	50500	204
484	20240903	111400	3539324600	50600	50600	50600	50500	502
485	20240903	111300	3513950500	50600	50500	50600	50500	1085
486	20240903	111200	3459050800	50500	50600	50600	50500	299
487	20240903	111100	3443924600	50500	50600	50600	50500	708
488	20240903	111000	3408111900	50600	50600	50600	50500	873
489	20240903	110900	3364022500	50500	50500	50600	50500	1725
490	20240903	110800	3276864600	50500	50700	50700	50500	5331
491	20240903	110700	3007115500	50600	50700	50700	50600	763
492	20240903	110600	2968437700	50700	50600	50700	50600	177
493	20240903	110500	2959479100	50700	50700	50700	50600	48
494	20240903	110400	2957046000	50700	50600	50700	50600	314
495	20240903	110300	2941132100	50700	50600	50700	50600	498
496	20240903	110200	2915891300	50600	50600	50700	50600	161
497	20240903	110100	2907735000	50700	50700	50700	50600	63
498	20240903	110000	2904542900	50700	50700	50800	50600	6065
499	20240903	105900	2597046200	50700	50700	50800	50700	226
500	20240903	105800	2585572600	50700	50700	50800	50700	183
501	20240903	105700	2576284400	50700	50800	50800	50700	85
502	20240903	105600	2571972900	50800	50800	50800	50700	202
503	20240903	105500	2561722700	50800	50700	50800	50700	387
504	20240903	105400	2542097200	50800	50700	50800	50700	245
505	20240903	105300	2529672800	50700	50700	50800	50700	392
506	20240903	105200	2509772000	50800	50800	50800	50800	302
507	20240903	105100	2494430400	50800	50800	50800	50800	1217
508	20240903	105000	2432606800	50800	50800	50800	50800	130
509	20240903	104900	2426002800	50800	50800	50800	50700	194
510	20240903	104800	2416156400	50800	50700	50800	50700	151
511	20240903	104700	2408500400	50700	50800	50800	50700	75
512	20240903	104600	2404692800	50700	50800	50800	50700	294
513	20240903	104500	2389775000	50800	50700	50800	50700	150
514	20240903	104400	2382157700	50800	50800	50800	50800	66
515	20240903	104300	2378804900	50800	50800	50800	50800	7
516	20240903	104200	2378449300	50800	50800	50800	50800	1242
517	20240903	104100	2315355700	50800	50800	50900	50800	290
518	20240903	104000	2300623100	50800	50900	50900	50800	143
519	20240903	103900	2293358200	50800	50800	50800	50800	66
520	20240903	103800	2290005400	50800	50800	50800	50800	203
521	20240903	103700	2279693000	50800	50800	50800	50800	469
522	20240903	103600	2255867800	50800	50800	50900	50800	125
523	20240903	103500	2249517700	50800	50900	50900	50800	53
524	20240903	103400	2246824000	50900	50800	50900	50800	251
525	20240903	103300	2234072100	50800	50800	50800	50800	17
526	20240903	103200	2233208500	50800	50800	50800	50800	1569
527	20240903	103100	2153503300	50800	50800	50800	50800	463
528	20240903	103000	2129982900	50900	50800	50900	50800	280
529	20240903	102900	2115753800	50900	50900	50900	50900	11
530	20240903	102800	2115193900	50900	50900	50900	50900	81
531	20240903	102700	2111071000	50900	50900	50900	50800	106
532	20240903	102600	2105684900	50900	50900	50900	50800	75
533	20240903	102500	2101868900	50800	50900	50900	50800	98
534	20240903	102400	2096884300	50900	50900	50900	50800	50
535	20240903	102300	2094341000	50900	50800	50900	50800	28
536	20240903	102200	2092918000	50900	50900	50900	50900	27
537	20240903	102100	2091543700	50900	50900	50900	50800	150
538	20240903	102000	2083918600	50900	50900	50900	50900	2
539	20240903	101900	2083816800	50900	50900	50900	50900	48
540	20240903	101800	2081373600	50900	51000	51000	50900	42
541	20240903	101700	2079233700	51000	50900	51000	50900	970
542	20240903	101600	2029860300	51000	50900	51000	50900	37
543	20240903	101500	2027975800	51000	51000	51000	51000	10
544	20240903	101400	2027465800	51000	51000	51000	51000	123
545	20240903	101300	2021192800	51000	50900	51000	50900	398
546	20240903	101200	2000917200	51000	51000	51000	51000	1
547	20240903	101100	2000866200	51000	51000	51000	51000	44
548	20240903	101000	1998622200	51000	51100	51100	51000	114
549	20240903	100900	1992808000	51000	51000	51100	51000	49
550	20240903	100800	1990308700	51100	51000	51100	51000	113
551	20240903	100700	1984545200	51000	51000	51000	51000	298
552	20240903	100600	1969347200	51100	51000	51100	51000	44
553	20240903	100500	1967102400	51000	51000	51100	51000	152
554	20240903	100400	1959350000	51100	51100	51100	51000	176
555	20240903	100300	1950372900	51100	51000	51100	51000	290
556	20240903	100200	1935580400	51100	51000	51100	51000	275
557	20240903	100100	1921546700	51000	51000	51000	50900	42
558	20240903	100000	1919408600	51000	51000	51000	50900	77
559	20240903	095900	1915488500	51000	51000	51100	51000	622
560	20240903	095800	1883766300	51000	51100	51100	51000	37
561	20240903	095700	1881879100	51000	51000	51100	51000	265
562	20240903	095600	1868363500	51100	51100	51100	51000	99
563	20240903	095500	1863306000	51100	51100	51100	51100	7
564	20240903	095400	1862948300	51100	51100	51100	51100	184
565	20240903	095300	1853545900	51100	51100	51100	51100	276
566	20240903	095200	1839442300	51100	51100	51200	51100	733
567	20240903	095100	1801985800	51200	51200	51200	51100	401
568	20240903	095000	1781457800	51200	51100	51200	51000	149
569	20240903	094900	1773836200	51100	51100	51100	51100	334
570	20240903	094800	1756768800	51100	51100	51100	51100	338
571	20240903	094700	1739497000	51100	51100	51100	51100	121
572	20240903	094600	1733313900	51100	51200	51200	51100	24
573	20240903	094500	1732086200	51200	51200	51200	51200	162
574	20240903	094400	1723791800	51200	51200	51200	51100	277
575	20240903	094300	1709615400	51200	51200	51300	51200	630
576	20240903	094200	1677358900	51200	51200	51300	51200	220
577	20240903	094100	1666078100	51200	51300	51300	51200	144
578	20240903	094000	1658693700	51300	51400	51400	51300	1398
579	20240903	093900	1586921500	51400	51000	51400	51000	6179
580	20240903	093800	1270290000	51000	51000	51100	50900	1046
581	20240903	093700	1216944000	51000	51000	51000	51000	6
582	20240903	093600	1216638000	51000	51000	51100	51000	98
583	20240903	093500	1211639900	51000	51000	51100	51000	387
584	20240903	093400	1191902800	51100	50900	51100	50900	2334
585	20240903	093300	1072815500	51000	50900	51000	50900	739
586	20240903	093200	1035197300	50800	50800	50900	50800	207
587	20240903	093100	1024681500	50800	50800	50900	50800	435
588	20240903	093000	1002583400	50800	50800	50900	50800	807
589	20240903	092900	961587100	50900	50900	50900	50800	76
590	20240903	092800	957721500	50900	50900	50900	50800	241
591	20240903	092700	945478400	50900	50900	50900	50800	39
592	20240903	092600	943496400	50900	50900	50900	50800	57
593	20240903	092500	940600400	50800	50800	50800	50800	654
594	20240903	092400	907377200	50800	50700	50800	50700	556
595	20240903	092300	879142500	50800	50700	50800	50700	194
596	20240903	092200	869287400	50800	50800	50800	50700	939
597	20240903	092100	821608200	50800	50700	50800	50700	252
598	20240903	092000	808812600	50700	50800	50900	50700	1621
599	20240903	091900	726531500	50800	50900	50900	50800	85
600	20240903	091800	722212300	50800	50800	50900	50700	1158
601	20240903	091700	663450700	50800	50800	50900	50800	271
602	20240903	091600	649680800	50800	50800	50800	50700	245
603	20240903	091500	637238100	50800	50800	50800	50800	310
604	20240903	091400	621490100	50800	50800	50900	50700	610
605	20240903	091300	590486100	50800	50700	50800	50700	519
606	20240903	091200	564141600	50700	50800	50800	50700	187
607	20240903	091100	554649600	50800	50800	50900	50800	1085
608	20240903	091000	499516800	50800	50900	50900	50800	111
609	20240903	090900	493874900	50900	50900	50900	50900	470
610	20240903	090800	469951900	51000	51000	51000	50800	543
611	20240903	090700	442312400	50900	51000	51100	50900	163
612	20240903	090600	434004900	50900	51000	51000	50900	259
613	20240903	090500	420796000	51000	51000	51000	51000	372
614	20240903	090400	401824000	51100	51100	51200	51000	283
615	20240903	090300	387361200	51200	51000	51200	50800	3200
616	20240903	090200	224039500	51000	51000	51000	50900	1259
617	20240903	090100	159935700	51000	50900	51000	50900	1816
618	20240903	090000	67328600	50900	50800	51000	50800	1325