KissMeData/042700/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	192300	92547731400	96500	96500	96500	96500	30628
3	20240906	192200	92547731400	96500	96500	96500	96500	0
4	20240906	192100	92547731400	96500	96500	96500	96500	0
5	20240906	192000	92547731400	96500	96500	96500	96500	0
6	20240906	191900	92547731400	96500	96500	96500	96500	0
7	20240906	191800	92547731400	96500	96500	96500	96500	0
8	20240906	191700	92547731400	96500	96500	96500	96500	0
9	20240906	191600	92547731400	96500	96500	96500	96500	0
10	20240906	191500	92547731400	96500	96500	96500	96500	0
11	20240906	191400	92547731400	96500	96500	96500	96500	0
12	20240906	191300	92547731400	96500	96500	96500	96500	0
13	20240906	191200	92547731400	96500	96500	96500	96500	0
14	20240906	191100	92547731400	96500	96500	96500	96500	0
15	20240906	191000	92547731400	96500	96500	96500	96500	0
16	20240906	190900	92547731400	96500	96500	96500	96500	0
17	20240906	190800	92547731400	96500	96500	96500	96500	0
18	20240906	190700	92547731400	96500	96500	96500	96500	0
19	20240906	190600	92547731400	96500	96500	96500	96500	0
20	20240906	190500	92547731400	96500	96500	96500	96500	0
21	20240906	190400	92547731400	96500	96500	96500	96500	0
22	20240906	190300	92547731400	96500	96500	96500	96500	0
23	20240906	190200	92547731400	96500	96500	96500	96500	0
24	20240906	190100	92547731400	96500	96500	96500	96500	0
25	20240906	190000	92547731400	96500	96500	96500	96500	0
26	20240906	185900	92547731400	96500	96500	96500	96500	0
27	20240906	185800	92547731400	96500	96500	96500	96500	0
28	20240906	185700	92547731400	96500	96500	96500	96500	0
29	20240906	185600	92547731400	96500	96500	96500	96500	0
30	20240906	185500	92547731400	96500	96500	96500	96500	0
31	20240906	185400	92547731400	96500	96500	96500	96500	0
32	20240906	185300	92547731400	96500	96500	96500	96500	30628
33	20240906	185200	92547731400	96500	96500	96500	96500	0
34	20240906	185100	92547731400	96500	96500	96500	96500	0
35	20240906	185000	92547731400	96500	96500	96500	96500	0
36	20240906	184900	92547731400	96500	96500	96500	96500	0
37	20240906	184800	92547731400	96500	96500	96500	96500	0
38	20240906	184700	92547731400	96500	96500	96500	96500	0
39	20240906	184600	92547731400	96500	96500	96500	96500	0
40	20240906	184500	92547731400	96500	96500	96500	96500	0
41	20240906	184400	92547731400	96500	96500	96500	96500	0
42	20240906	184300	92547731400	96500	96500	96500	96500	0
43	20240906	184200	92547731400	96500	96500	96500	96500	0
44	20240906	184100	92547731400	96500	96500	96500	96500	0
45	20240906	184000	92547731400	96500	96500	96500	96500	0
46	20240906	183900	92547731400	96500	96500	96500	96500	0
47	20240906	183800	92547731400	96500	96500	96500	96500	0
48	20240906	183700	92547731400	96500	96500	96500	96500	0
49	20240906	183600	92547731400	96500	96500	96500	96500	0
50	20240906	183500	92547731400	96500	96500	96500	96500	0
51	20240906	183400	92547731400	96500	96500	96500	96500	0
52	20240906	183300	92547731400	96500	96500	96500	96500	0
53	20240906	183200	92547731400	96500	96500	96500	96500	0
54	20240906	183100	92547731400	96500	96500	96500	96500	0
55	20240906	183000	92547731400	96500	96500	96500	96500	0
56	20240906	182900	92547731400	96500	96500	96500	96500	0
57	20240906	182800	92547731400	96500	96500	96500	96500	0
58	20240906	182700	92547731400	96500	96500	96500	96500	0
59	20240906	182600	92547731400	96500	96500	96500	96500	0
60	20240906	182500	92547731400	96500	96500	96500	96500	0
61	20240906	182400	92547731400	96500	96500	96500	96500	0
62	20240906	182300	92547731400	96500	96500	96500	96500	30628
63	20240906	182200	92547731400	96500	96500	96500	96500	0
64	20240906	182100	92547731400	96500	96500	96500	96500	0
65	20240906	182000	92547731400	96500	96500	96500	96500	0
66	20240906	181900	92547731400	96500	96500	96500	96500	0
67	20240906	181800	92547731400	96500	96500	96500	96500	0
68	20240906	181700	92547731400	96500	96500	96500	96500	0
69	20240906	181600	92547731400	96500	96500	96500	96500	0
70	20240906	181500	92547731400	96500	96500	96500	96500	0
71	20240906	181400	92547731400	96500	96500	96500	96500	0
72	20240906	181300	92547731400	96500	96500	96500	96500	0
73	20240906	181200	92547731400	96500	96500	96500	96500	0
74	20240906	181100	92547731400	96500	96500	96500	96500	0
75	20240906	181000	92547731400	96500	96500	96500	96500	0
76	20240906	180900	92547731400	96500	96500	96500	96500	0
77	20240906	180800	92547731400	96500	96500	96500	96500	0
78	20240906	180700	92547731400	96500	96500	96500	96500	0
79	20240906	180600	92547731400	96500	96500	96500	96500	0
80	20240906	180500	92547731400	96500	96500	96500	96500	0
81	20240906	180400	92547731400	96500	96500	96500	96500	0
82	20240906	180300	92547731400	96500	96500	96500	96500	0
83	20240906	180200	92547731400	96500	96500	96500	96500	0
84	20240906	180100	92547731400	96500	96500	96500	96500	0
85	20240906	180000	92547731400	96500	96500	96500	96500	0
86	20240906	175900	92547731400	96500	96500	96500	96500	0
87	20240906	175800	92547731400	96500	96500	96500	96500	0
88	20240906	175700	92547731400	96500	96500	96500	96500	0
89	20240906	175600	92547731400	96500	96500	96500	96500	0
90	20240906	175500	92547731400	96500	96500	96500	96500	0
91	20240906	175400	92547731400	96500	96500	96500	96500	0
92	20240906	175300	92547731400	96500	96500	96500	96500	30628
93	20240906	175200	92547731400	96500	96500	96500	96500	0
94	20240906	175100	92547731400	96500	96500	96500	96500	0
95	20240906	175000	92547731400	96500	96500	96500	96500	0
96	20240906	174900	92547731400	96500	96500	96500	96500	0
97	20240906	174800	92547731400	96500	96500	96500	96500	0
98	20240906	174700	92547731400	96500	96500	96500	96500	0
99	20240906	174600	92547731400	96500	96500	96500	96500	0
100	20240906	174500	92547731400	96500	96500	96500	96500	0
101	20240906	174400	92547731400	96500	96500	96500	96500	0
102	20240906	174300	92547731400	96500	96500	96500	96500	0
103	20240906	174200	92547731400	96500	96500	96500	96500	0
104	20240906	174100	92547731400	96500	96500	96500	96500	0
105	20240906	174000	92547731400	96500	96500	96500	96500	0
106	20240906	173900	92547731400	96500	96500	96500	96500	0
107	20240906	173800	92547731400	96500	96500	96500	96500	0
108	20240906	173700	92547731400	96500	96500	96500	96500	0
109	20240906	173600	92547731400	96500	96500	96500	96500	0
110	20240906	173500	92547731400	96500	96500	96500	96500	0
111	20240906	173400	92547731400	96500	96500	96500	96500	0
112	20240906	173300	92547731400	96500	96500	96500	96500	0
113	20240906	173200	92547731400	96500	96500	96500	96500	0
114	20240906	173100	92547731400	96500	96500	96500	96500	0
115	20240906	173000	92547731400	96500	96500	96500	96500	0
116	20240906	172900	92547731400	96500	96500	96500	96500	0
117	20240906	172800	92547731400	96500	96500	96500	96500	0
118	20240906	172700	92547731400	96500	96500	96500	96500	0
119	20240906	172600	92547731400	96500	96500	96500	96500	0
120	20240906	172500	92547731400	96500	96500	96500	96500	0
121	20240906	172400	92547731400	96500	96500	96500	96500	0
122	20240906	172300	92547731400	96500	96500	96500	96500	30628
123	20240906	172200	92547731400	96500	96500	96500	96500	0
124	20240906	172100	92547731400	96500	96500	96500	96500	0
125	20240906	172000	92547731400	96500	96500	96500	96500	0
126	20240906	171900	92547731400	96500	96500	96500	96500	0
127	20240906	171800	92547731400	96500	96500	96500	96500	0
128	20240906	171700	92547731400	96500	96500	96500	96500	0
129	20240906	171600	92547731400	96500	96500	96500	96500	0
130	20240906	171500	92547731400	96500	96500	96500	96500	0
131	20240906	171400	92547731400	96500	96500	96500	96500	0
132	20240906	171300	92547731400	96500	96500	96500	96500	0
133	20240906	171200	92547731400	96500	96500	96500	96500	0
134	20240906	171100	92547731400	96500	96500	96500	96500	0
135	20240906	171000	92547731400	96500	96500	96500	96500	0
136	20240906	170900	92547731400	96500	96500	96500	96500	0
137	20240906	170800	92547731400	96500	96500	96500	96500	0
138	20240906	170700	92547731400	96500	96500	96500	96500	0
139	20240906	170600	92547731400	96500	96500	96500	96500	0
140	20240906	170500	92547731400	96500	96500	96500	96500	0
141	20240906	170400	92547731400	96500	96500	96500	96500	0
142	20240906	170300	92547731400	96500	96500	96500	96500	0
143	20240906	170200	92547731400	96500	96500	96500	96500	0
144	20240906	170100	92547731400	96500	96500	96500	96500	0
145	20240906	170000	92547731400	96500	96500	96500	96500	0
146	20240906	165900	92547731400	96500	96500	96500	96500	0
147	20240906	165800	92547731400	96500	96500	96500	96500	0
148	20240906	165700	92547731400	96500	96500	96500	96500	0
149	20240906	165600	92547731400	96500	96500	96500	96500	0
150	20240906	165500	92547731400	96500	96500	96500	96500	0
151	20240906	165400	92547731400	96500	96500	96500	96500	0
152	20240906	165300	92547731400	96500	96500	96500	96500	30628
153	20240906	165200	92547731400	96500	96500	96500	96500	0
154	20240906	165100	92547731400	96500	96500	96500	96500	0
155	20240906	165000	92547731400	96500	96500	96500	96500	0
156	20240906	164900	92547731400	96500	96500	96500	96500	0
157	20240906	164800	92547731400	96500	96500	96500	96500	0
158	20240906	164700	92547731400	96500	96500	96500	96500	0
159	20240906	164600	92547731400	96500	96500	96500	96500	0
160	20240906	164500	92547731400	96500	96500	96500	96500	0
161	20240906	164400	92547731400	96500	96500	96500	96500	0
162	20240906	164300	92547731400	96500	96500	96500	96500	0
163	20240906	164200	92547731400	96500	96500	96500	96500	0
164	20240906	164100	92547731400	96500	96500	96500	96500	0
165	20240906	164000	92547731400	96500	96500	96500	96500	0
166	20240906	163900	92547731400	96500	96500	96500	96500	0
167	20240906	163800	92547731400	96500	96500	96500	96500	0
168	20240906	163700	92547731400	96500	96500	96500	96500	0
169	20240906	163600	92547731400	96500	96500	96500	96500	0
170	20240906	163500	92547731400	96500	96500	96500	96500	0
171	20240906	163400	92547731400	96500	96500	96500	96500	0
172	20240906	163300	92547731400	96500	96500	96500	96500	0
173	20240906	163200	92547731400	96500	96500	96500	96500	0
174	20240906	163100	92547731400	96500	96500	96500	96500	0
175	20240906	163000	92547731400	96500	96500	96500	96500	0
176	20240906	162900	92547731400	96500	96500	96500	96500	0
177	20240906	162800	92547731400	96500	96500	96500	96500	0
178	20240906	162700	92547731400	96500	96500	96500	96500	0
179	20240906	162600	92547731400	96500	96500	96500	96500	0
180	20240906	162500	92547731400	96500	96500	96500	96500	0
181	20240906	162400	92547731400	96500	96500	96500	96500	0
182	20240906	162300	92547731400	96500	96500	96500	96500	30628
183	20240906	162200	92547731400	96500	96500	96500	96500	0
184	20240906	162100	92547731400	96500	96500	96500	96500	0
185	20240906	162000	92547731400	96500	96500	96500	96500	0
186	20240906	161900	92547731400	96500	96500	96500	96500	0
187	20240906	161800	92547731400	96500	96500	96500	96500	0
188	20240906	161700	92547731400	96500	96500	96500	96500	0
189	20240906	161600	92547731400	96500	96500	96500	96500	0
190	20240906	161500	92547731400	96500	96500	96500	96500	0
191	20240906	161400	92547731400	96500	96500	96500	96500	0
192	20240906	161300	92547731400	96500	96500	96500	96500	0
193	20240906	161200	92547731400	96500	96500	96500	96500	0
194	20240906	161100	92547731400	96500	96500	96500	96500	0
195	20240906	161000	92547731400	96500	96500	96500	96500	0
196	20240906	160900	92547731400	96500	96500	96500	96500	0
197	20240906	160800	92547731400	96500	96500	96500	96500	0
198	20240906	160700	92547731400	96500	96500	96500	96500	0
199	20240906	160600	92547731400	96500	96500	96500	96500	0
200	20240906	160500	92547731400	96500	96500	96500	96500	0
201	20240906	160400	92547731400	96500	96500	96500	96500	0
202	20240906	160300	92547731400	96500	96500	96500	96500	0
203	20240906	160200	92547731400	96500	96500	96500	96500	0
204	20240906	160100	92547731400	96500	96500	96500	96500	0
205	20240906	160000	92547731400	96500	96500	96500	96500	0
206	20240906	155900	92547731400	96500	96500	96500	96500	0
207	20240906	155800	92547731400	96500	96500	96500	96500	0
208	20240906	155700	92547731400	96500	96500	96500	96500	0
209	20240906	155600	92547731400	96500	96500	96500	96500	0
210	20240906	155500	92547731400	96500	96500	96500	96500	0
211	20240906	155400	92547731400	96500	96500	96500	96500	0
212	20240906	155300	92547731400	96500	96500	96500	96500	30628
213	20240906	155200	92547731400	96500	96500	96500	96500	0
214	20240906	155100	92547731400	96500	96500	96500	96500	0
215	20240906	155000	92547731400	96500	96500	96500	96500	0
216	20240906	154900	92547731400	96500	96500	96500	96500	0
217	20240906	154800	92547731400	96500	96500	96500	96500	0
218	20240906	154700	92547731400	96500	96500	96500	96500	0
219	20240906	154600	92547731400	96500	96500	96500	96500	0
220	20240906	154500	92547731400	96500	96500	96500	96500	0
221	20240906	154400	92547731400	96500	96500	96500	96500	0
222	20240906	154300	92547731400	96500	96500	96500	96500	0
223	20240906	154200	92547731400	96500	96500	96500	96500	0
224	20240906	154100	92547731400	96500	96500	96500	96500	0
225	20240906	154000	92547731400	96500	96500	96500	96500	0
226	20240906	153900	92547731400	96500	96500	96500	96500	0
227	20240906	153800	92547731400	96500	96500	96500	96500	0
228	20240906	153700	92547731400	96500	96500	96500	96500	0
229	20240906	153600	92547731400	96500	96500	96500	96500	0
230	20240906	153500	92547731400	96500	96500	96500	96500	0
231	20240906	153400	92547731400	96500	96500	96500	96500	0
232	20240906	153300	92547731400	96500	96500	96500	96500	0
233	20240906	153200	92547731400	96500	96500	96500	96500	0
234	20240906	153100	92547731400	96500	96500	96500	96500	0
235	20240906	153000	92547731400	96500	96500	96500	96500	30628
236	20240906	152900	89592129400	96600	96600	96600	96600	0
237	20240906	152800	89592129400	96600	96600	96600	96600	0
238	20240906	152700	89592129400	96600	96600	96600	96600	0
239	20240906	152600	89592129400	96600	96600	96600	96600	0
240	20240906	152500	89592129400	96600	96600	96600	96600	0
241	20240906	152400	89592129400	96600	96600	96600	96600	0
242	20240906	152300	89592129400	96600	96600	96600	96600	0
243	20240906	152200	89592129400	96600	96600	96600	96600	0
244	20240906	152100	89592129400	96600	96600	96600	96600	0
245	20240906	152000	89592129400	96600	96600	96600	96600	0
246	20240906	151900	89592129400	96600	96600	96700	96500	5232
247	20240906	151800	89086760800	96600	96500	96600	96500	5044
248	20240906	151700	88599900100	96500	96400	96600	96400	2069
249	20240906	151600	88400239100	96500	96600	96600	96400	2381
250	20240906	151500	88170504900	96600	96600	96600	96400	3553
251	20240906	151400	87827648700	96600	96500	96600	96400	2232
252	20240906	151300	87612278800	96500	96400	96500	96400	2310
253	20240906	151200	87389402000	96400	96400	96500	96300	2646
254	20240906	151100	87134322200	96400	96500	96600	96400	1554
255	20240906	151000	86984377400	96500	96500	96500	96400	3660
256	20240906	150900	86631266300	96400	96400	96500	96400	1299
257	20240906	150800	86505961700	96400	96500	96600	96400	3102
258	20240906	150700	86206645600	96400	96400	96500	96400	3677
259	20240906	150600	85852046500	96400	96500	96500	96400	3727
260	20240906	150500	85492438800	96500	96600	96600	96500	1539
261	20240906	150400	85343920300	96500	96500	96600	96400	1530
262	20240906	150300	85196302100	96500	96500	96600	96400	1425
263	20240906	150200	85058794000	96400	96600	96600	96400	2276
264	20240906	150100	84839204400	96500	96700	96700	96500	5130
265	20240906	150000	84343759800	96700	96600	96800	96600	2867
266	20240906	145900	84066534400	96600	96600	96600	96500	2065
267	20240906	145800	83867088200	96600	96600	96700	96500	1704
268	20240906	145700	83702497800	96500	96500	96600	96400	1050
269	20240906	145600	83601120200	96500	96600	96700	96400	3096
270	20240906	145500	83302194700	96700	96700	96800	96600	3821
271	20240906	145400	82932719200	96700	96800	97000	96700	3663
272	20240906	145300	82577903100	96800	96700	96900	96700	1612
273	20240906	145200	82421880100	96700	96800	96900	96700	2324
274	20240906	145100	82196834700	96800	96800	96900	96800	1456
275	20240906	145000	82055820300	96800	96900	96900	96800	2157
276	20240906	144900	81846865900	96800	96800	97100	96800	4458
277	20240906	144800	81414554600	96900	96600	96900	96600	5130
278	20240906	144700	80917940000	96600	96600	96700	96500	3675
279	20240906	144600	80562758500	96600	96600	96700	96500	1913
280	20240906	144500	80377976500	96500	96400	96600	96300	3802
281	20240906	144400	80011161800	96300	96400	96400	96300	2641
282	20240906	144300	79756636900	96300	96400	96500	96300	2115
283	20240906	144200	79552737500	96400	96400	96500	96300	855
284	20240906	144100	79470291400	96300	96400	96600	96300	2565
285	20240906	144000	79222983400	96400	96200	96500	96200	4123
286	20240906	143900	78825696600	96200	96300	96400	96100	3107
287	20240906	143800	78526589800	96300	96400	96400	96300	3253
288	20240906	143700	78213068600	96400	96600	96700	96400	2363
289	20240906	143600	77984851200	96500	96500	96600	96400	1697
290	20240906	143500	77821126200	96500	96500	96600	96400	1589
291	20240906	143400	77667776200	96500	96700	96700	96400	3252
292	20240906	143300	77353553100	96600	96700	96700	96600	1189
293	20240906	143200	77238602000	96600	96600	96800	96600	2308
294	20240906	143100	77015456900	96600	96500	96700	96500	1421
295	20240906	143000	76878184600	96600	96600	96600	96500	2289
296	20240906	142900	76657098700	96500	96500	96600	96500	1751
297	20240906	142800	76488033800	96600	96600	96700	96500	1355
298	20240906	142700	76357143800	96600	96500	96600	96500	1480
299	20240906	142600	76214220000	96400	96500	96600	96400	1836
300	20240906	142500	76037094100	96400	96500	96600	96400	1126
301	20240906	142400	75928439400	96500	96600	96600	96400	1033
302	20240906	142300	75828748000	96400	96500	96600	96400	939
303	20240906	142200	75738138300	96500	96500	96600	96400	1340
304	20240906	142100	75608828300	96400	96500	96500	96400	861
305	20240906	142000	75525776100	96500	96400	96500	96400	1500
306	20240906	141900	75381112100	96400	96500	96600	96400	1080
307	20240906	141800	75276917900	96500	96500	96600	96500	1578
308	20240906	141700	75124602100	96600	96600	96700	96500	2712
309	20240906	141600	74862682800	96700	96800	96800	96600	1914
310	20240906	141500	74677561300	96800	96700	96800	96700	1443
311	20240906	141400	74537910700	96700	96800	96800	96700	1094
312	20240906	141300	74432067900	96700	96800	96800	96700	980
313	20240906	141200	74337227300	96800	96700	96900	96700	1113
314	20240906	141100	74229451200	96700	96800	96800	96600	1464
315	20240906	141000	74087836200	96700	97000	97000	96700	3316
316	20240906	140900	73766552300	97000	97000	97000	96900	1223
317	20240906	140800	73647961900	97000	96900	97100	96900	1988
318	20240906	140700	73455079100	96900	97000	97000	96900	924
319	20240906	140600	73365471500	97000	96900	97000	96900	788
320	20240906	140500	73289054200	96900	96900	97000	96900	1317
321	20240906	140400	73161320800	96900	97000	97100	96900	1531
322	20240906	140300	73012734900	97000	97000	97100	97000	913
323	20240906	140200	72924127400	97000	97000	97100	97000	1631
324	20240906	140100	72765780800	97000	97100	97100	97000	972
325	20240906	140000	72671432000	97100	96900	97100	96900	965
326	20240906	135900	72577799900	96900	97200	97300	96800	3104
327	20240906	135800	72276610300	97300	97200	97300	97200	1873
328	20240906	135700	72094477400	97300	97200	97300	97100	2381
329	20240906	135600	71863026600	97200	96900	97200	96900	3486
330	20240906	135500	71524743500	97000	96700	97000	96700	2292
331	20240906	135400	71302685400	96800	96800	96800	96700	1319
332	20240906	135300	71175025600	96800	96800	96900	96700	1242
333	20240906	135200	71054778300	96800	96600	97000	96600	3703
334	20240906	135100	70696152000	96700	96800	96900	96600	1963
335	20240906	135000	70506217600	96700	96700	96900	96700	1826
336	20240906	134900	70329477900	96700	96700	96800	96500	1996
337	20240906	134800	70136525300	96700	96600	96800	96600	4455
338	20240906	134700	69705806700	96600	96500	96600	96400	1991
339	20240906	134600	69513672900	96400	96000	96500	96000	4199
340	20240906	134500	69109403500	96000	96100	96100	95900	1424
341	20240906	134400	68972665300	96000	96000	96100	95900	2177
342	20240906	134300	68763667100	95900	95900	96000	95800	950
343	20240906	134200	68672564300	95900	95900	95900	95800	1666
344	20240906	134100	68512848500	95900	95900	96000	95800	1081
345	20240906	134000	68409180600	95900	95900	96000	95800	1047
346	20240906	133900	68308788700	95900	95900	96000	95800	3789
347	20240906	133800	67945434300	95900	96000	96000	95900	768
348	20240906	133700	67871778600	96000	95900	96000	95900	2487
349	20240906	133600	67633152200	96000	96000	96100	96000	2840
350	20240906	133500	67360511600	96000	96000	96100	96000	313
351	20240906	133400	67330459000	96100	96000	96100	96000	800
352	20240906	133300	67253597300	96100	96100	96100	96000	544
353	20240906	133200	67201324300	96100	96000	96100	96000	2220
354	20240906	133100	66988075000	96000	96100	96100	96000	772
355	20240906	133000	66913957700	96100	96000	96100	96000	1219
356	20240906	132900	66796821700	96000	96000	96100	96000	2080
357	20240906	132800	66597071100	96100	96100	96200	96100	934
358	20240906	132700	66507313100	96100	96100	96200	96100	717
359	20240906	132600	66438388300	96200	96200	96200	96000	1925
360	20240906	132500	66253349600	96200	96200	96300	96200	640
361	20240906	132400	66191746900	96300	96100	96300	96100	1115
362	20240906	132300	66084477700	96100	96000	96200	96000	1596
363	20240906	132200	65931131600	96100	96000	96100	96000	494
364	20240906	132100	65883685800	96100	96000	96100	96000	1097
365	20240906	132000	65778313500	96100	96100	96200	96000	1862
366	20240906	131900	65599387700	96100	96100	96100	96000	878
367	20240906	131800	65515048100	96100	96100	96200	96000	1120
368	20240906	131700	65407420600	96100	96100	96200	96000	1645
369	20240906	131600	65249341500	96100	96200	96200	96100	1080
370	20240906	131500	65145474000	96100	96100	96200	96000	2385
371	20240906	131400	64916247100	96100	96300	96300	96100	1566
372	20240906	131300	64765611700	96300	96200	96300	96200	305
373	20240906	131200	64736267500	96200	96200	96300	96200	155
374	20240906	131100	64721347700	96300	96100	96300	96100	970
375	20240906	131000	64627983600	96100	96200	96200	96100	744
376	20240906	130900	64556432200	96100	96000	96300	96000	1295
377	20240906	130800	64431920400	96000	96000	96100	96000	1491
378	20240906	130700	64288719500	96000	96100	96200	96000	812
379	20240906	130600	64210717400	96100	96100	96200	96100	645
380	20240906	130500	64148711300	96100	96000	96100	96000	1122
381	20240906	130400	64040916500	96000	96200	96200	96000	3116
382	20240906	130300	63741383500	96200	96300	96400	96200	2758
383	20240906	130200	63475843900	96300	96400	96400	96300	2003
384	20240906	130100	63282786800	96400	96500	96500	96400	408
385	20240906	130000	63243435000	96400	96400	96500	96400	241
386	20240906	125900	63220190300	96400	96500	96500	96400	876
387	20240906	125800	63135685600	96500	96400	96500	96400	872
388	20240906	125700	63051545900	96500	96500	96600	96400	2277
389	20240906	125600	62831819000	96500	96500	96600	96500	373
390	20240906	125500	62795802100	96500	96500	96600	96500	153
391	20240906	125400	62781035600	96600	96600	96600	96500	470
392	20240906	125300	62735644700	96600	96600	96700	96500	421
393	20240906	125200	62694981100	96600	96600	96600	96500	523
394	20240906	125100	62644460800	96600	96500	96700	96500	942
395	20240906	125000	62553446100	96500	96500	96600	96500	145
396	20240906	124900	62539448300	96600	96700	96700	96500	1226
397	20240906	124800	62420980600	96700	96700	96800	96600	573
398	20240906	124700	62365571100	96700	96700	96700	96600	441
399	20240906	124600	62322929700	96700	96700	96800	96700	473
400	20240906	124500	62277184300	96700	96700	96800	96600	456
401	20240906	124400	62233089300	96700	96700	96700	96600	423
402	20240906	124300	62192188300	96700	96600	96900	96500	730
403	20240906	124200	62121605400	96600	96400	96800	96400	2892
404	20240906	124100	61842171100	96500	96400	96500	96400	295
405	20240906	124000	61813724000	96400	96600	96600	96400	865
406	20240906	123900	61730256500	96500	96500	96600	96400	1706
407	20240906	123800	61565644100	96500	96500	96600	96500	639
408	20240906	123700	61503976000	96500	96600	96600	96500	307
409	20240906	123600	61474347500	96500	96500	96600	96500	338
410	20240906	123500	61441712800	96500	96500	96600	96500	2731
411	20240906	123400	61178011700	96500	96600	96700	96500	2445
412	20240906	123300	60941845100	96700	96600	96700	96600	1239
413	20240906	123200	60822132700	96600	96600	96700	96600	190
414	20240906	123100	60803776100	96600	96700	96700	96600	387
415	20240906	123000	60766385200	96600	96700	96700	96600	369
416	20240906	122900	60730718100	96700	96700	96700	96600	168
417	20240906	122800	60714482200	96600	96600	96700	96600	483
418	20240906	122700	60667818200	96600	96700	96700	96600	650
419	20240906	122600	60604983200	96700	96600	96700	96600	621
420	20240906	122500	60544971000	96600	96600	96700	96600	654
421	20240906	122400	60481756000	96700	96600	96700	96600	422
422	20240906	122300	60440959900	96700	96600	96700	96600	940
423	20240906	122200	60350063400	96600	96700	96700	96600	159
424	20240906	122100	60334702200	96700	96700	96800	96600	1554
425	20240906	122000	60184433300	96700	96700	96800	96700	216
426	20240906	121900	60163541100	96800	96700	96800	96700	788
427	20240906	121800	60087280900	96700	96600	96700	96600	914
428	20240906	121700	59998927400	96700	96700	96800	96600	840
429	20240906	121600	59917704000	96700	96900	96900	96700	793
430	20240906	121500	59840946200	96800	96800	96900	96800	477
431	20240906	121400	59794749200	96900	97000	97000	96800	405
432	20240906	121300	59755505500	97000	96800	97000	96800	385
433	20240906	121200	59718192900	96900	96900	97000	96800	699
434	20240906	121100	59650480200	97000	97000	97100	96900	957
435	20240906	121000	59557654300	97000	97200	97200	97000	825
436	20240906	120900	59477550600	97100	97100	97200	97000	421
437	20240906	120800	59436670900	97100	96900	97100	96900	594
438	20240906	120700	59379046600	97000	97000	97100	96900	556
439	20240906	120600	59325144000	97000	96900	97100	96800	1878
440	20240906	120500	59143011400	96900	96800	96900	96700	498
441	20240906	120400	59094827600	96900	96600	96900	96500	1907
442	20240906	120300	58910330800	96600	96600	96600	96500	831
443	20240906	120200	58830071800	96600	96700	96700	96500	702
444	20240906	120100	58762295100	96700	96500	96700	96500	1567
445	20240906	120000	58610975400	96500	96600	96600	96500	571
446	20240906	115900	58555873500	96500	96600	96600	96500	382
447	20240906	115800	58519008900	96500	96600	96600	96500	357
448	20240906	115700	58484542600	96600	96600	96600	96500	197
449	20240906	115600	58465515500	96600	96500	96700	96500	624
450	20240906	115500	58405206100	96600	96500	96700	96500	1631
451	20240906	115400	58247590500	96400	96400	96500	96400	1510
452	20240906	115300	58101889000	96400	96500	96500	96400	401
453	20240906	115200	58063214100	96500	96400	96500	96400	344
454	20240906	115100	58030051800	96400	96400	96500	96400	1048
455	20240906	115000	57928963600	96400	96400	96500	96400	330
456	20240906	114900	57897124900	96500	96500	96600	96400	646
457	20240906	114800	57834810600	96600	96500	96600	96500	445
458	20240906	114700	57791867400	96600	96500	96600	96400	353
459	20240906	114600	57757800700	96500	96500	96600	96400	468
460	20240906	114500	57712636700	96500	96700	96700	96400	2018
461	20240906	114400	57517843600	96700	96600	96800	96500	1501
462	20240906	114300	57372778200	96600	96500	96700	96500	793
463	20240906	114200	57296169400	96700	96600	96700	96500	2026
464	20240906	114100	57100461600	96600	96700	96700	96600	242
465	20240906	114000	57077077600	96600	96700	96700	96600	802
466	20240906	113900	56999595600	96700	96700	96800	96600	2229
467	20240906	113800	56784055200	96800	96700	96800	96700	1806
468	20240906	113700	56609365400	96800	96800	96900	96700	1052
469	20240906	113600	56507538800	96800	96700	96800	96700	1121
470	20240906	113500	56399074200	96700	96800	96900	96700	1302
471	20240906	113400	56273059300	96800	96800	96900	96800	1275
472	20240906	113300	56149636000	96900	96900	96900	96800	675
473	20240906	113200	56084234900	96800	96800	96900	96800	716
474	20240906	113100	56014885300	96800	96800	96900	96800	419
475	20240906	113000	55974297900	96800	96700	96800	96700	655
476	20240906	112900	55910902000	96700	96700	96700	96600	762
477	20240906	112800	55837223900	96700	96600	96700	96600	196
478	20240906	112700	55818287900	96600	96600	96800	96600	633
479	20240906	112600	55757091800	96700	96600	96700	96600	301
480	20240906	112500	55727996400	96600	96700	96700	96600	663
481	20240906	112400	55663926800	96700	97100	97100	96600	3093
482	20240906	112300	55364349800	97100	97000	97100	97000	999
483	20240906	112200	55267384400	97000	96900	97200	96800	5081
484	20240906	112100	54774364600	97000	96900	97000	96900	1164
485	20240906	112000	54661569900	96800	96700	96900	96700	2073
486	20240906	111900	54460757800	96800	96800	96800	96700	771
487	20240906	111800	54386136100	96800	96400	96800	96400	2496
488	20240906	111700	54145069700	96400	96300	96600	96300	1161
489	20240906	111600	54033078800	96400	96400	96500	96300	1336
490	20240906	111500	53904291700	96500	96500	96600	96400	697
491	20240906	111400	53837060100	96500	96500	96500	96400	809
492	20240906	111300	53759005700	96400	96500	96600	96400	1145
493	20240906	111200	53648512700	96600	96600	96600	96500	667
494	20240906	111100	53584114300	96600	96700	96800	96600	1027
495	20240906	111000	53484857600	96800	96800	96800	96600	2440
496	20240906	110900	53248912400	96700	96800	96800	96700	1031
497	20240906	110800	53149179500	96800	96700	96900	96700	891
498	20240906	110700	53062934500	96700	96800	96900	96700	667
499	20240906	110600	52998377300	96800	96800	96900	96700	1064
500	20240906	110500	52895350100	96800	96900	96900	96700	1309
501	20240906	110400	52768656400	96900	96500	96900	96400	2393
502	20240906	110300	52537349700	96500	96300	96600	96200	1929
503	20240906	110200	52351324700	96300	96200	96400	96200	2717
504	20240906	110100	52089641200	96200	96200	96300	96200	579
505	20240906	110000	52033917700	96300	96400	96400	96200	1322
506	20240906	105900	51906590400	96400	96500	96500	96400	1021
507	20240906	105800	51808155100	96500	96500	96500	96400	416
508	20240906	105700	51768035100	96500	96400	96600	96400	1617
509	20240906	105600	51612033800	96400	96400	96500	96400	1243
510	20240906	105500	51492110700	96500	96600	96700	96400	3938
511	20240906	105400	51111888500	96700	96800	96800	96700	1469
512	20240906	105300	50969777100	96800	96600	96800	96600	895
513	20240906	105200	50883252200	96600	96600	96700	96500	1150
514	20240906	105100	50772104600	96600	96700	96800	96500	2040
515	20240906	105000	50574925300	96600	96300	96600	96200	6242
516	20240906	104900	49972519700	96200	96300	96400	96200	2981
517	20240906	104800	49685461100	96300	96200	96300	96200	630
518	20240906	104700	49624814800	96200	96200	96200	96100	1994
519	20240906	104600	49433023600	96200	96300	96400	96100	3233
520	20240906	104500	49121859200	96300	96200	96400	96100	1912
521	20240906	104400	48937777900	96200	96100	96200	96100	2754
522	20240906	104300	48672916400	96100	95900	96200	95900	2043
523	20240906	104200	48476659700	96000	96000	96000	95900	1102
524	20240906	104100	48370906400	95900	96000	96100	95900	1269
525	20240906	104000	48249058500	96100	95700	96100	95600	3053
526	20240906	103900	47956292200	95700	95600	95700	95500	1451
527	20240906	103800	47817570000	95500	95600	95700	95500	556
528	20240906	103700	47764445100	95600	95600	95700	95500	784
529	20240906	103600	47689484800	95500	95500	95700	95500	1384
530	20240906	103500	47557171100	95500	95600	95600	95500	647
531	20240906	103400	47495330400	95600	95500	95700	95500	1627
532	20240906	103300	47339867000	95600	95500	95600	95500	700
533	20240906	103200	47272970100	95600	95600	95700	95500	1316
534	20240906	103100	47147163700	95600	95500	95600	95400	1172
535	20240906	103000	47035208700	95500	95900	95900	95400	5449
536	20240906	102900	46513756600	95900	95800	95900	95800	4283
537	20240906	102800	46103042600	95800	95800	95900	95800	1296
538	20240906	102700	45978849200	95800	95600	95900	95500	3130
539	20240906	102600	45679308100	95600	95500	95600	95400	1201
540	20240906	102500	45564607600	95400	95500	95600	95400	1234
541	20240906	102400	45446791200	95500	95600	95700	95500	2903
542	20240906	102300	45169207800	95600	95500	95700	95400	1732
543	20240906	102200	45003745300	95600	95500	95700	95400	6523
544	20240906	102100	44380730900	95400	95500	95500	95400	1740
545	20240906	102000	44214591000	95400	95400	95500	95300	2103
546	20240906	101900	44014006100	95400	95400	95500	95300	3184
547	20240906	101800	43710259700	95300	95200	95400	95200	4001
548	20240906	101700	43328734000	95200	95300	95300	95100	2849
549	20240906	101600	43057398400	95300	95200	95300	95100	2435
550	20240906	101500	42825597900	95200	95400	95400	95100	4074
551	20240906	101400	42437625600	95400	95400	95500	95300	1675
552	20240906	101300	42277884300	95400	95300	95500	95200	6020
553	20240906	101200	41704083600	95300	95300	95400	95300	2023
554	20240906	101100	41511283600	95300	95200	95400	95200	3164
555	20240906	101000	41209928100	95300	95300	95400	95200	2616
556	20240906	100900	40960609000	95300	95200	95400	95100	4402
557	20240906	100800	40541427900	95200	95500	95500	95200	5075
558	20240906	100700	40057792500	95500	95500	95500	95200	21783
559	20240906	100600	37979208200	95500	95800	95800	95400	13033
560	20240906	100500	36733603300	95800	95800	95900	95700	5009
561	20240906	100400	36253637500	95800	95900	96000	95800	5291
562	20240906	100300	35746180400	96000	95900	96000	95800	3092
563	20240906	100200	35449700700	96000	96100	96100	95900	3739
564	20240906	100100	35090679200	96100	96400	96400	96100	2720
565	20240906	100000	34828903000	96400	96500	96600	96400	3006
566	20240906	095900	34539024200	96400	96500	96600	96400	3061
567	20240906	095800	34243736500	96500	96400	96500	96300	2388
568	20240906	095700	34013391800	96400	96500	96500	96400	1290
569	20240906	095600	33889008900	96500	96200	96500	96200	4151
570	20240906	095500	33489273400	96300	96300	96300	96200	1537
571	20240906	095400	33341361000	96200	96100	96300	96100	4561
572	20240906	095300	32902466100	96200	96400	96400	96000	3564
573	20240906	095200	32559486400	96400	96400	96500	96300	2283
574	20240906	095100	32339450100	96500	96200	96500	96100	1254
575	20240906	095000	32218654800	96000	95900	96200	95800	4361
576	20240906	094900	31799978200	95900	96000	96000	95800	3393
577	20240906	094800	31474725400	95900	96000	96100	95800	11832
578	20240906	094700	30339563600	96000	96100	96200	96000	1786
579	20240906	094600	30167998100	96100	96000	96200	96000	2491
580	20240906	094500	29928543000	96100	96200	96200	96000	6288
581	20240906	094400	29324259400	96200	96400	96400	96200	3455
582	20240906	094300	28991754700	96400	96700	96700	96300	2606
583	20240906	094200	28740151500	96700	96700	96800	96600	2719
584	20240906	094100	28477138400	96600	96300	96600	96200	3118
585	20240906	094000	28176514700	96300	96400	96400	96200	2939
586	20240906	093900	27893447700	96400	96500	96700	96300	3117
587	20240906	093800	27592720300	96400	96100	96700	96000	6028
588	20240906	093700	27012158400	96100	96200	96300	96000	7013
589	20240906	093600	26337781800	96200	96100	96500	96000	8721
590	20240906	093500	25498454100	96200	96300	96400	96100	7667
591	20240906	093400	24760492300	96200	96800	96800	96100	9811
592	20240906	093300	23814569900	96800	96800	96900	96700	1668
593	20240906	093200	23653137400	96800	97100	97200	96600	9235
594	20240906	093100	22759495000	97200	97300	97400	97000	3731
595	20240906	093000	22396723600	97300	96800	97500	96700	4981
596	20240906	092900	21913286100	96800	96700	97000	96700	5114
597	20240906	092800	21418281900	96800	96900	97000	96700	7242
598	20240906	092700	20717431700	96900	97200	97200	96900	8967
599	20240906	092600	19847885300	97300	97100	97300	97100	3615
600	20240906	092500	19496563100	97200	96900	97300	96900	8002
601	20240906	092400	18719564500	97000	97300	97300	97000	11348
602	20240906	092300	17617801300	97200	97400	97600	97200	10087
603	20240906	092200	16635157900	97400	97600	97600	97400	5365
604	20240906	092100	16111923200	97600	97700	97700	97500	6309
605	20240906	092000	15496121700	97700	97900	98000	97700	2308
606	20240906	091900	15270346300	97900	97700	98000	97700	4770
607	20240906	091800	14803314800	97700	97700	97900	97500	14765
608	20240906	091700	13360475200	97700	98100	98100	97700	18419
609	20240906	091600	11556534200	98100	98100	98100	98000	4262
610	20240906	091500	11138774300	98100	98100	98300	98000	16215
611	20240906	091400	9547778900	98100	98400	98500	98100	9364
612	20240906	091300	8627761000	98400	98400	98500	98400	3130
613	20240906	091200	8319712100	98500	98500	98600	98400	2717
614	20240906	091100	8052064600	98500	98400	98800	98400	4732
615	20240906	091000	7585802200	98400	98400	98700	98300	5994
616	20240906	090900	6995786400	98400	98600	98700	98400	6259
617	20240906	090800	6379065800	98600	98800	98900	98600	3863
618	20240906	090700	5997774700	98700	99000	99100	98700	4664
619	20240906	090600	5536585400	99000	99100	99100	98800	1796
620	20240906	090500	5358914900	99000	98800	99100	98700	5350
621	20240906	090400	4830231100	98800	99200	99200	98800	8166
622	20240906	090300	4022761200	99200	98900	99700	98900	6851
623	20240906	090200	3343158700	99000	99100	99200	98900	7046
624	20240906	090100	2645581100	99000	99700	99800	99000	10359
625	20240906	090000	1617249200	99800	99400	99800	99300	14232