KissMeData/064760/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	193900	1689701600	98100	98100	98100	98100	1033
3	20240902	193800	1689701600	98100	98100	98100	98100	0
4	20240902	193700	1689701600	98100	98100	98100	98100	0
5	20240902	193600	1689701600	98100	98100	98100	98100	0
6	20240902	193500	1689701600	98100	98100	98100	98100	0
7	20240902	193400	1689701600	98100	98100	98100	98100	0
8	20240902	193300	1689701600	98100	98100	98100	98100	0
9	20240902	193200	1689701600	98100	98100	98100	98100	0
10	20240902	193100	1689701600	98100	98100	98100	98100	0
11	20240902	193000	1689701600	98100	98100	98100	98100	0
12	20240902	192900	1689701600	98100	98100	98100	98100	0
13	20240902	192800	1689701600	98100	98100	98100	98100	0
14	20240902	192700	1689701600	98100	98100	98100	98100	0
15	20240902	192600	1689701600	98100	98100	98100	98100	0
16	20240902	192500	1689701600	98100	98100	98100	98100	0
17	20240902	192400	1689701600	98100	98100	98100	98100	0
18	20240902	192300	1689701600	98100	98100	98100	98100	0
19	20240902	192200	1689701600	98100	98100	98100	98100	0
20	20240902	192100	1689701600	98100	98100	98100	98100	0
21	20240902	192000	1689701600	98100	98100	98100	98100	0
22	20240902	191900	1689701600	98100	98100	98100	98100	0
23	20240902	191800	1689701600	98100	98100	98100	98100	0
24	20240902	191700	1689701600	98100	98100	98100	98100	0
25	20240902	191600	1689701600	98100	98100	98100	98100	0
26	20240902	191500	1689701600	98100	98100	98100	98100	0
27	20240902	191400	1689701600	98100	98100	98100	98100	0
28	20240902	191300	1689701600	98100	98100	98100	98100	0
29	20240902	191200	1689701600	98100	98100	98100	98100	0
30	20240902	191100	1689701600	98100	98100	98100	98100	0
31	20240902	191000	1689701600	98100	98100	98100	98100	0
32	20240902	190900	1689701600	98100	98100	98100	98100	1033
33	20240902	190800	1689701600	98100	98100	98100	98100	0
34	20240902	190700	1689701600	98100	98100	98100	98100	0
35	20240902	190600	1689701600	98100	98100	98100	98100	0
36	20240902	190500	1689701600	98100	98100	98100	98100	0
37	20240902	190400	1689701600	98100	98100	98100	98100	0
38	20240902	190300	1689701600	98100	98100	98100	98100	0
39	20240902	190200	1689701600	98100	98100	98100	98100	0
40	20240902	190100	1689701600	98100	98100	98100	98100	0
41	20240902	190000	1689701600	98100	98100	98100	98100	0
42	20240902	185900	1689701600	98100	98100	98100	98100	0
43	20240902	185800	1689701600	98100	98100	98100	98100	0
44	20240902	185700	1689701600	98100	98100	98100	98100	0
45	20240902	185600	1689701600	98100	98100	98100	98100	0
46	20240902	185500	1689701600	98100	98100	98100	98100	0
47	20240902	185400	1689701600	98100	98100	98100	98100	0
48	20240902	185300	1689701600	98100	98100	98100	98100	0
49	20240902	185200	1689701600	98100	98100	98100	98100	0
50	20240902	185100	1689701600	98100	98100	98100	98100	0
51	20240902	185000	1689701600	98100	98100	98100	98100	0
52	20240902	184900	1689701600	98100	98100	98100	98100	0
53	20240902	184800	1689701600	98100	98100	98100	98100	0
54	20240902	184700	1689701600	98100	98100	98100	98100	0
55	20240902	184600	1689701600	98100	98100	98100	98100	0
56	20240902	184500	1689701600	98100	98100	98100	98100	0
57	20240902	184400	1689701600	98100	98100	98100	98100	0
58	20240902	184300	1689701600	98100	98100	98100	98100	0
59	20240902	184200	1689701600	98100	98100	98100	98100	0
60	20240902	184100	1689701600	98100	98100	98100	98100	0
61	20240902	184000	1689701600	98100	98100	98100	98100	0
62	20240902	183900	1689701600	98100	98100	98100	98100	1033
63	20240902	183800	1689701600	98100	98100	98100	98100	0
64	20240902	183700	1689701600	98100	98100	98100	98100	0
65	20240902	183600	1689701600	98100	98100	98100	98100	0
66	20240902	183500	1689701600	98100	98100	98100	98100	0
67	20240902	183400	1689701600	98100	98100	98100	98100	0
68	20240902	183300	1689701600	98100	98100	98100	98100	0
69	20240902	183200	1689701600	98100	98100	98100	98100	0
70	20240902	183100	1689701600	98100	98100	98100	98100	0
71	20240902	183000	1689701600	98100	98100	98100	98100	0
72	20240902	182900	1689701600	98100	98100	98100	98100	0
73	20240902	182800	1689701600	98100	98100	98100	98100	0
74	20240902	182700	1689701600	98100	98100	98100	98100	0
75	20240902	182600	1689701600	98100	98100	98100	98100	0
76	20240902	182500	1689701600	98100	98100	98100	98100	0
77	20240902	182400	1689701600	98100	98100	98100	98100	0
78	20240902	182300	1689701600	98100	98100	98100	98100	0
79	20240902	182200	1689701600	98100	98100	98100	98100	0
80	20240902	182100	1689701600	98100	98100	98100	98100	0
81	20240902	182000	1689701600	98100	98100	98100	98100	0
82	20240902	181900	1689701600	98100	98100	98100	98100	0
83	20240902	181800	1689701600	98100	98100	98100	98100	0
84	20240902	181700	1689701600	98100	98100	98100	98100	0
85	20240902	181600	1689701600	98100	98100	98100	98100	0
86	20240902	181500	1689701600	98100	98100	98100	98100	0
87	20240902	181400	1689701600	98100	98100	98100	98100	0
88	20240902	181300	1689701600	98100	98100	98100	98100	0
89	20240902	181200	1689701600	98100	98100	98100	98100	0
90	20240902	181100	1689701600	98100	98100	98100	98100	0
91	20240902	181000	1689701600	98100	98100	98100	98100	0
92	20240902	180900	1689701600	98100	98100	98100	98100	1033
93	20240902	180800	1689701600	98100	98100	98100	98100	0
94	20240902	180700	1689701600	98100	98100	98100	98100	0
95	20240902	180600	1689701600	98100	98100	98100	98100	0
96	20240902	180500	1689701600	98100	98100	98100	98100	0
97	20240902	180400	1689701600	98100	98100	98100	98100	0
98	20240902	180300	1689701600	98100	98100	98100	98100	0
99	20240902	180200	1689701600	98100	98100	98100	98100	0
100	20240902	180100	1689701600	98100	98100	98100	98100	0
101	20240902	180000	1689701600	98100	98100	98100	98100	0
102	20240902	175900	1689701600	98100	98100	98100	98100	0
103	20240902	175800	1689701600	98100	98100	98100	98100	0
104	20240902	175700	1689701600	98100	98100	98100	98100	0
105	20240902	175600	1689701600	98100	98100	98100	98100	0
106	20240902	175500	1689701600	98100	98100	98100	98100	0
107	20240902	175400	1689701600	98100	98100	98100	98100	0
108	20240902	175300	1689701600	98100	98100	98100	98100	0
109	20240902	175200	1689701600	98100	98100	98100	98100	0
110	20240902	175100	1689701600	98100	98100	98100	98100	0
111	20240902	175000	1689701600	98100	98100	98100	98100	0
112	20240902	174900	1689701600	98100	98100	98100	98100	0
113	20240902	174800	1689701600	98100	98100	98100	98100	0
114	20240902	174700	1689701600	98100	98100	98100	98100	0
115	20240902	174600	1689701600	98100	98100	98100	98100	0
116	20240902	174500	1689701600	98100	98100	98100	98100	0
117	20240902	174400	1689701600	98100	98100	98100	98100	0
118	20240902	174300	1689701600	98100	98100	98100	98100	0
119	20240902	174200	1689701600	98100	98100	98100	98100	0
120	20240902	174100	1689701600	98100	98100	98100	98100	0
121	20240902	174000	1689701600	98100	98100	98100	98100	0
122	20240902	173900	1689701600	98100	98100	98100	98100	1033
123	20240902	173800	1689701600	98100	98100	98100	98100	0
124	20240902	173700	1689701600	98100	98100	98100	98100	0
125	20240902	173600	1689701600	98100	98100	98100	98100	0
126	20240902	173500	1689701600	98100	98100	98100	98100	0
127	20240902	173400	1689701600	98100	98100	98100	98100	0
128	20240902	173300	1689701600	98100	98100	98100	98100	0
129	20240902	173200	1689701600	98100	98100	98100	98100	0
130	20240902	173100	1689701600	98100	98100	98100	98100	0
131	20240902	173000	1689701600	98100	98100	98100	98100	0
132	20240902	172900	1689701600	98100	98100	98100	98100	0
133	20240902	172800	1689701600	98100	98100	98100	98100	0
134	20240902	172700	1689701600	98100	98100	98100	98100	0
135	20240902	172600	1689701600	98100	98100	98100	98100	0
136	20240902	172500	1689701600	98100	98100	98100	98100	0
137	20240902	172400	1689701600	98100	98100	98100	98100	0
138	20240902	172300	1689701600	98100	98100	98100	98100	0
139	20240902	172200	1689701600	98100	98100	98100	98100	0
140	20240902	172100	1689701600	98100	98100	98100	98100	0
141	20240902	172000	1689701600	98100	98100	98100	98100	0
142	20240902	171900	1689701600	98100	98100	98100	98100	0
143	20240902	171800	1689701600	98100	98100	98100	98100	0
144	20240902	171700	1689701600	98100	98100	98100	98100	0
145	20240902	171600	1689701600	98100	98100	98100	98100	0
146	20240902	171500	1689701600	98100	98100	98100	98100	0
147	20240902	171400	1689701600	98100	98100	98100	98100	0
148	20240902	171300	1689701600	98100	98100	98100	98100	0
149	20240902	171200	1689701600	98100	98100	98100	98100	0
150	20240902	171100	1689701600	98100	98100	98100	98100	0
151	20240902	171000	1689701600	98100	98100	98100	98100	0
152	20240902	170900	1689701600	98100	98100	98100	98100	1033
153	20240902	170800	1689701600	98100	98100	98100	98100	0
154	20240902	170700	1689701600	98100	98100	98100	98100	0
155	20240902	170600	1689701600	98100	98100	98100	98100	0
156	20240902	170500	1689701600	98100	98100	98100	98100	0
157	20240902	170400	1689701600	98100	98100	98100	98100	0
158	20240902	170300	1689701600	98100	98100	98100	98100	0
159	20240902	170200	1689701600	98100	98100	98100	98100	0
160	20240902	170100	1689701600	98100	98100	98100	98100	0
161	20240902	170000	1689701600	98100	98100	98100	98100	0
162	20240902	165900	1689701600	98100	98100	98100	98100	0
163	20240902	165800	1689701600	98100	98100	98100	98100	0
164	20240902	165700	1689701600	98100	98100	98100	98100	0
165	20240902	165600	1689701600	98100	98100	98100	98100	0
166	20240902	165500	1689701600	98100	98100	98100	98100	0
167	20240902	165400	1689701600	98100	98100	98100	98100	0
168	20240902	165300	1689701600	98100	98100	98100	98100	0
169	20240902	165200	1689701600	98100	98100	98100	98100	0
170	20240902	165100	1689701600	98100	98100	98100	98100	0
171	20240902	165000	1689701600	98100	98100	98100	98100	0
172	20240902	164900	1689701600	98100	98100	98100	98100	0
173	20240902	164800	1689701600	98100	98100	98100	98100	0
174	20240902	164700	1689701600	98100	98100	98100	98100	0
175	20240902	164600	1689701600	98100	98100	98100	98100	0
176	20240902	164500	1689701600	98100	98100	98100	98100	0
177	20240902	164400	1689701600	98100	98100	98100	98100	0
178	20240902	164300	1689701600	98100	98100	98100	98100	0
179	20240902	164200	1689701600	98100	98100	98100	98100	0
180	20240902	164100	1689701600	98100	98100	98100	98100	0
181	20240902	164000	1689701600	98100	98100	98100	98100	0
182	20240902	163900	1689701600	98100	98100	98100	98100	1033
183	20240902	163800	1689701600	98100	98100	98100	98100	0
184	20240902	163700	1689701600	98100	98100	98100	98100	0
185	20240902	163600	1689701600	98100	98100	98100	98100	0
186	20240902	163500	1689701600	98100	98100	98100	98100	0
187	20240902	163400	1689701600	98100	98100	98100	98100	0
188	20240902	163300	1689701600	98100	98100	98100	98100	0
189	20240902	163200	1689701600	98100	98100	98100	98100	0
190	20240902	163100	1689701600	98100	98100	98100	98100	0
191	20240902	163000	1689701600	98100	98100	98100	98100	0
192	20240902	162900	1689701600	98100	98100	98100	98100	0
193	20240902	162800	1689701600	98100	98100	98100	98100	0
194	20240902	162700	1689701600	98100	98100	98100	98100	0
195	20240902	162600	1689701600	98100	98100	98100	98100	0
196	20240902	162500	1689701600	98100	98100	98100	98100	0
197	20240902	162400	1689701600	98100	98100	98100	98100	0
198	20240902	162300	1689701600	98100	98100	98100	98100	0
199	20240902	162200	1689701600	98100	98100	98100	98100	0
200	20240902	162100	1689701600	98100	98100	98100	98100	0
201	20240902	162000	1689701600	98100	98100	98100	98100	0
202	20240902	161900	1689701600	98100	98100	98100	98100	0
203	20240902	161800	1689701600	98100	98100	98100	98100	0
204	20240902	161700	1689701600	98100	98100	98100	98100	0
205	20240902	161600	1689701600	98100	98100	98100	98100	0
206	20240902	161500	1689701600	98100	98100	98100	98100	0
207	20240902	161400	1689701600	98100	98100	98100	98100	0
208	20240902	161300	1689701600	98100	98100	98100	98100	0
209	20240902	161200	1689701600	98100	98100	98100	98100	0
210	20240902	161100	1689701600	98100	98100	98100	98100	0
211	20240902	161000	1689701600	98100	98100	98100	98100	0
212	20240902	160900	1689701600	98100	98100	98100	98100	1033
213	20240902	160800	1689701600	98100	98100	98100	98100	0
214	20240902	160700	1689701600	98100	98100	98100	98100	0
215	20240902	160600	1689701600	98100	98100	98100	98100	0
216	20240902	160500	1689701600	98100	98100	98100	98100	0
217	20240902	160400	1689701600	98100	98100	98100	98100	0
218	20240902	160300	1689701600	98100	98100	98100	98100	0
219	20240902	160200	1689701600	98100	98100	98100	98100	0
220	20240902	160100	1689701600	98100	98100	98100	98100	0
221	20240902	160000	1689701600	98100	98100	98100	98100	0
222	20240902	155900	1689701600	98100	98100	98100	98100	0
223	20240902	155800	1689701600	98100	98100	98100	98100	0
224	20240902	155700	1689701600	98100	98100	98100	98100	0
225	20240902	155600	1689701600	98100	98100	98100	98100	0
226	20240902	155500	1689701600	98100	98100	98100	98100	0
227	20240902	155400	1689701600	98100	98100	98100	98100	0
228	20240902	155300	1689701600	98100	98100	98100	98100	0
229	20240902	155200	1689701600	98100	98100	98100	98100	0
230	20240902	155100	1689701600	98100	98100	98100	98100	0
231	20240902	155000	1689701600	98100	98100	98100	98100	0
232	20240902	154900	1689701600	98100	98100	98100	98100	0
233	20240902	154800	1689701600	98100	98100	98100	98100	0
234	20240902	154700	1689701600	98100	98100	98100	98100	0
235	20240902	154600	1689701600	98100	98100	98100	98100	0
236	20240902	154500	1689701600	98100	98100	98100	98100	0
237	20240902	154400	1689701600	98100	98100	98100	98100	0
238	20240902	154300	1689701600	98100	98100	98100	98100	0
239	20240902	154200	1689701600	98100	98100	98100	98100	0
240	20240902	154100	1689701600	98100	98100	98100	98100	0
241	20240902	154000	1689701600	98100	98100	98100	98100	0
242	20240902	153900	1689701600	98100	98100	98100	98100	1033
243	20240902	153800	1689701600	98100	98100	98100	98100	0
244	20240902	153700	1689701600	98100	98100	98100	98100	0
245	20240902	153600	1689701600	98100	98100	98100	98100	0
246	20240902	153500	1689701600	98100	98100	98100	98100	0
247	20240902	153400	1689701600	98100	98100	98100	98100	0
248	20240902	153300	1689701600	98100	98100	98100	98100	0
249	20240902	153200	1689701600	98100	98100	98100	98100	0
250	20240902	153100	1689701600	98100	98100	98100	98100	0
251	20240902	153000	1689701600	98100	98100	98100	98100	1033
252	20240902	152900	1588364300	97700	97700	97700	97700	0
253	20240902	152800	1588364300	97700	97700	97700	97700	0
254	20240902	152700	1588364300	97700	97700	97700	97700	0
255	20240902	152600	1588364300	97700	97700	97700	97700	0
256	20240902	152500	1588364300	97700	97700	97700	97700	0
257	20240902	152400	1588364300	97700	97700	97700	97700	0
258	20240902	152300	1588364300	97700	97700	97700	97700	0
259	20240902	152200	1588364300	97700	97700	97700	97700	0
260	20240902	152100	1588364300	97700	97700	97700	97700	0
261	20240902	152000	1588364300	97700	97700	97700	97700	0
262	20240902	151900	1588364300	97700	97600	98400	97600	373
263	20240902	151800	1551798000	97600	97600	97700	97600	30
264	20240902	151700	1548869500	97600	97700	97700	97600	74
265	20240902	151600	1541644600	97600	97800	97800	97600	116
266	20240902	151500	1530312800	97800	97700	97800	97700	222
267	20240902	151400	1508606100	97700	97900	97900	97700	112
268	20240902	151300	1497656100	97800	97900	97900	97800	30
269	20240902	151200	1494721800	97800	97800	98000	97800	207
270	20240902	151100	1474469700	97800	97800	97800	97700	10
271	20240902	151000	1473492200	97700	97700	97800	97700	15
272	20240902	150900	1472026400	97800	97800	97800	97700	5
273	20240902	150800	1471537500	97700	97800	97900	97700	38
274	20240902	150700	1467819400	97900	97700	97900	97700	6
275	20240902	150600	1467232400	97800	97800	97900	97700	42
276	20240902	150500	1463125800	98000	97900	98000	97700	108
277	20240902	150400	1452552500	97800	97800	97900	97700	20
278	20240902	150300	1450596300	97800	97800	97900	97800	18
279	20240902	150200	1448835600	97800	97800	97900	97800	26
280	20240902	150100	1446292400	97900	97800	97900	97800	67
281	20240902	150000	1439739100	97900	97900	98000	97900	93
282	20240902	145900	1430634000	97900	98000	98000	97900	53
283	20240902	145800	1425443400	98000	98000	98100	98000	47
284	20240902	145700	1420836100	98100	98100	98100	98000	150
285	20240902	145600	1406125000	98100	98100	98100	98000	29
286	20240902	145500	1403282200	98200	98000	98200	98000	4
287	20240902	145400	1402889600	98200	98000	98200	98000	126
288	20240902	145300	1390528400	98100	98000	98100	98000	12
289	20240902	145200	1389351900	98000	98000	98100	98000	8
290	20240902	145100	1388567600	98100	98000	98100	98000	25
291	20240902	145000	1386117100	98100	98000	98100	98000	15
292	20240902	144900	1384646700	98000	98100	98100	98000	13
293	20240902	144800	1383372100	98200	98100	98200	98100	18
294	20240902	144700	1381606000	98200	98300	98300	98200	6
295	20240902	144600	1381016300	98300	98300	98300	98300	3
296	20240902	144500	1380721400	98300	98300	98300	98300	5
297	20240902	144400	1380229900	98300	98300	98300	98300	2
298	20240902	144300	1380033300	98200	98100	98200	98100	3
299	20240902	144200	1379738900	98300	98200	98300	98200	6
300	20240902	144100	1379149400	98200	98400	98400	98200	5
301	20240902	144000	1378657800	98300	98300	98300	98200	5
302	20240902	143900	1378166400	98200	98400	98400	98200	21
303	20240902	143800	1376103800	98400	98200	98400	98200	4
304	20240902	143700	1375710400	98200	98200	98200	98200	1
305	20240902	143600	1375612200	98100	98300	98300	98100	11
306	20240902	143500	1374531700	98300	98300	98300	98300	4
307	20240902	143400	1374138500	98200	98200	98200	98200	2
308	20240902	143300	1373942100	98200	98100	98200	98100	5
309	20240902	143200	1373451300	98200	98200	98200	98200	3
310	20240902	143100	1373156700	98300	98100	98300	98100	18
311	20240902	143000	1371389500	98200	98200	98300	98200	33
312	20240902	142900	1368145800	98200	98400	98400	98200	16
313	20240902	142800	1366574200	98300	98200	98300	98200	6
314	20240902	142700	1365984600	98200	98200	98300	98200	13
315	20240902	142600	1364707700	98200	98100	98200	98100	8
316	20240902	142500	1363922600	98300	98100	98300	98100	20
317	20240902	142400	1361959500	98200	98100	98200	98100	4
318	20240902	142300	1361566800	98200	98100	98200	98100	8
319	20240902	142200	1360781800	98100	98100	98200	98100	10
320	20240902	142100	1359800500	98200	98100	98200	98100	16
321	20240902	142000	1358230600	98200	98200	98200	98200	8
322	20240902	141900	1357445000	98300	98100	98300	98000	57
323	20240902	141800	1351843000	98100	98100	98100	98100	10
324	20240902	141700	1350862000	98200	98100	98200	98100	6
325	20240902	141600	1350273100	98100	98000	98100	98000	12
326	20240902	141500	1349096300	98100	98100	98200	98100	6
327	20240902	141400	1348507400	98000	98000	98000	98000	12
328	20240902	141300	1347331400	98100	97800	98100	97800	10
329	20240902	141200	1346352800	98100	98100	98200	98100	6
330	20240902	141100	1345763900	98100	98000	98100	98000	7
331	20240902	141000	1345077600	97900	97900	98000	97900	14
332	20240902	140900	1343706900	97800	98000	98000	97800	8
333	20240902	140800	1342923800	97900	98100	98100	97800	21
334	20240902	140700	1340868600	98100	98000	98100	97900	14
335	20240902	140600	1339497300	97900	98100	98100	97900	33
336	20240902	140500	1336264300	98200	97900	98200	97900	20
337	20240902	140400	1334303600	97900	98000	98000	97800	20
338	20240902	140300	1332345400	98100	98100	98100	98000	5
339	20240902	140200	1331855100	98000	98100	98100	98000	17
340	20240902	140100	1330188800	98000	98000	98100	97800	19
341	20240902	140000	1328328300	98100	97700	98100	97700	33
342	20240902	135900	1325095500	97700	97600	97700	97600	29
343	20240902	135800	1322264100	97700	97700	97800	97700	10
344	20240902	135700	1321286800	97700	97700	97700	97700	2
345	20240902	135600	1321091400	97700	97800	97800	97600	27
346	20240902	135500	1318454100	97700	97700	97700	97700	1
347	20240902	135400	1318356400	97700	97600	97700	97600	21
348	20240902	135300	1316305100	97600	97600	97700	97600	22
349	20240902	135200	1314157700	97600	97600	97600	97600	26
350	20240902	135100	1311620100	97600	97700	97700	97600	46
351	20240902	135000	1307130200	97600	97600	97600	97600	19
352	20240902	134900	1305275800	97600	97700	97700	97600	20
353	20240902	134800	1303323300	97700	97600	97700	97600	23
354	20240902	134700	1301078400	97600	97600	97600	97600	33
355	20240902	134600	1297857600	97600	97700	97800	97600	19
356	20240902	134500	1296002000	97700	97600	97700	97600	36
357	20240902	134400	1292485900	97600	97700	97800	97600	16
358	20240902	134300	1290924000	97700	97600	97700	97600	11
359	20240902	134200	1289850100	97700	97700	97700	97700	21
360	20240902	134100	1287798400	97800	97800	97800	97700	16
361	20240902	134000	1286234800	97700	97700	97700	97600	26
362	20240902	133900	1283695100	97700	97700	97800	97700	36
363	20240902	133800	1280177700	97700	97700	97700	97700	15
364	20240902	133700	1278712200	97700	97700	97700	97700	24
365	20240902	133600	1276367400	97800	97800	97800	97700	31
366	20240902	133500	1273338400	97700	97700	97700	97700	15
367	20240902	133400	1271872900	97700	97700	97800	97700	19
368	20240902	133300	1270016500	97700	97700	97700	97700	9
369	20240902	133200	1269137200	97700	97800	97900	97700	40
370	20240902	133100	1265225400	97700	97700	97700	97700	18
371	20240902	133000	1263466800	97900	97700	97900	97700	9
372	20240902	132900	1262587000	97800	97700	97800	97700	26
373	20240902	132800	1260046700	97700	97700	97700	97700	37
374	20240902	132700	1256431800	97700	97700	97800	97700	17
375	20240902	132600	1254770800	97700	97700	97700	97700	20
376	20240902	132500	1252816800	97700	97600	97800	97600	44
377	20240902	132400	1248521200	97600	97600	97600	97600	9
378	20240902	132300	1247642800	97700	97700	97700	97700	16
379	20240902	132200	1246079600	97700	97700	97800	97700	32
380	20240902	132100	1242953000	97700	97600	97700	97600	20
381	20240902	132000	1241000100	97700	97700	97700	97600	21
382	20240902	131900	1238949400	97700	97600	97700	97600	33
383	20240902	131800	1235728300	97600	97600	97600	97600	17
384	20240902	131700	1234069100	97700	97600	97700	97600	28
385	20240902	131600	1231336200	97600	97700	97700	97600	12
386	20240902	131500	1230164700	97600	97600	97700	97600	35
387	20240902	131400	1226748100	97600	97600	97600	97600	20
388	20240902	131300	1224796100	97600	97500	97600	97500	17
389	20240902	131200	1223137500	97500	97500	97500	97500	40
390	20240902	131100	1219237500	97500	97600	97600	97500	31
391	20240902	131000	1216213300	97700	97500	97700	97500	14
392	20240902	130900	1214847000	97500	97600	97600	97500	30
393	20240902	130800	1211921400	97600	97600	97700	97600	17
394	20240902	130700	1210261900	97600	97600	97600	97600	19
395	20240902	130600	1208407500	97600	97700	97700	97600	20
396	20240902	130500	1206455300	97600	97800	97900	97600	21
397	20240902	130400	1204402600	97800	97600	97800	97600	63
398	20240902	130300	1198244200	97800	97600	97800	97600	19
399	20240902	130200	1196389600	97600	97600	97600	97600	31
400	20240902	130100	1193364000	97700	97700	97700	97600	13
401	20240902	130000	1192094900	97700	97700	97800	97700	20
402	20240902	125900	1190140600	97800	97700	97800	97700	13
403	20240902	125800	1188869800	97800	97800	97800	97700	31
404	20240902	125700	1185840500	97800	97800	97800	97800	14
405	20240902	125600	1184471300	97700	97700	97800	97700	24
406	20240902	125500	1182126400	97700	97700	97800	97700	39
407	20240902	125400	1178315800	97800	97800	97800	97700	16
408	20240902	125300	1176751500	97700	97600	97700	97600	18
409	20240902	125200	1174993700	97600	97700	97700	97600	24
410	20240902	125100	1172650800	97600	97700	97700	97500	22
411	20240902	125000	1170504100	97800	97700	97800	97600	12
412	20240902	124900	1169331900	97600	97600	97700	97600	29
413	20240902	124800	1166501400	97600	97600	97600	97600	15
414	20240902	124700	1165037400	97600	97600	97600	97600	16
415	20240902	124600	1163475800	97600	97600	97700	97500	32
416	20240902	124500	1160353500	97800	97600	97800	97500	38
417	20240902	124400	1156644800	97600	97500	97700	97500	24
418	20240902	124300	1154302500	97700	97600	97700	97500	47
419	20240902	124200	1149716200	97700	97700	97800	97700	13
420	20240902	124100	1148446000	97600	97800	97800	97600	28
421	20240902	124000	1145711300	97600	97700	97800	97600	15
422	20240902	123900	1144246200	97700	97700	97700	97600	14
423	20240902	123800	1142879300	97700	97600	97700	97600	39
424	20240902	123700	1139070900	97600	97700	97700	97600	12
425	20240902	123600	1137899500	97600	97600	97700	97600	36
426	20240902	123500	1134384100	97600	97700	97700	97600	42
427	20240902	123400	1130284600	97700	97700	97700	97600	19
428	20240902	123300	1128428500	97700	97600	97700	97600	33
429	20240902	123200	1125207400	97700	97600	97700	97600	20
430	20240902	123100	1123254500	97600	97700	97700	97600	23
431	20240902	123000	1121009100	97800	97800	97800	97700	23
432	20240902	122900	1118761300	97800	97700	97800	97700	15
433	20240902	122800	1117294800	97700	97800	97800	97700	22
434	20240902	122700	1115144400	97900	97800	97900	97800	20
435	20240902	122600	1113188300	97900	97900	97900	97800	10
436	20240902	122500	1112209900	97900	97900	97900	97800	36
437	20240902	122400	1108687300	97800	97900	97900	97800	14
438	20240902	122300	1107318000	97800	98000	98000	97800	18
439	20240902	122200	1105557000	98000	98000	98000	97900	13
440	20240902	122100	1104283700	97900	97800	98000	97800	83
441	20240902	122000	1096156800	97800	97900	97900	97800	7
442	20240902	121900	1095472000	97800	97700	97800	97700	20
443	20240902	121800	1093517900	97700	97900	97900	97700	31
444	20240902	121700	1090486600	97800	97800	97800	97800	9
445	20240902	121600	1089606400	97800	97800	97800	97800	22
446	20240902	121500	1087454800	97900	97700	97900	97700	52
447	20240902	121400	1082369800	97700	97700	97700	97700	9
448	20240902	121300	1081490500	97600	97800	97800	97600	27
449	20240902	121200	1078853000	97800	97700	97800	97600	253
450	20240902	121100	1054116200	97700	97800	97800	97700	24
451	20240902	121000	1051771300	97900	97800	97900	97700	60
452	20240902	120900	1045908800	97700	97700	97700	97700	66
453	20240902	120800	1039460600	97900	97700	97900	97600	36
454	20240902	120700	1035943500	97700	97700	97700	97600	13
455	20240902	120600	1034674000	97800	97600	97800	97600	14
456	20240902	120500	1033306800	97700	97700	97900	97600	56
457	20240902	120400	1027835800	97800	97800	97800	97800	1
458	20240902	120300	1027738000	97800	97700	97900	97600	36
459	20240902	120200	1024219300	97600	97700	97700	97600	22
460	20240902	120100	1022071300	97800	97700	98100	97600	164
461	20240902	120000	1006011100	97700	97700	97800	97700	17
462	20240902	115900	1004349000	97700	97900	97900	97700	12
463	20240902	115800	1003175900	97700	98000	98000	97700	17
464	20240902	115700	1001511800	97900	97800	97900	97700	19
465	20240902	115600	999652400	97600	97700	97900	97600	87
466	20240902	115500	991149900	97600	97700	97800	97600	44
467	20240902	115400	986850600	97600	97700	97800	97600	20
468	20240902	115300	984896700	97700	97700	97700	97700	29
469	20240902	115200	982063400	97600	97600	97700	97600	19
470	20240902	115100	980208800	97600	97700	97700	97600	29
471	20240902	115000	977377600	97600	97800	97800	97600	24
472	20240902	114900	975031000	97700	97600	97800	97600	30
473	20240902	114800	972101700	97600	97600	97700	97600	33
474	20240902	114700	968879300	97700	97600	97700	97600	27
475	20240902	114600	966242200	97600	97500	97600	97500	33
476	20240902	114500	963023100	97500	97700	97700	97500	20
477	20240902	114400	961072800	97700	97500	97700	97500	23
478	20240902	114300	958829400	97500	97500	97600	97500	11
479	20240902	114200	957756600	97500	97500	97600	97500	33
480	20240902	114100	954539000	97500	97500	97500	97500	23
481	20240902	114000	952296500	97500	97500	97600	97500	33
482	20240902	113900	949078000	97700	97500	97700	97500	17
483	20240902	113800	947419900	97600	97600	97600	97500	28
484	20240902	113700	944687700	97700	97500	97700	97500	26
485	20240902	113600	942150500	97500	97500	97600	97500	21
486	20240902	113500	940102400	97500	97600	97700	97500	26
487	20240902	113400	937564800	97600	97600	97700	97600	43
488	20240902	113300	933367800	97600	97700	97700	97600	10
489	20240902	113200	932391600	97600	97600	97600	97600	19
490	20240902	113100	930537200	97600	97700	97700	97600	17
491	20240902	113000	928876500	97800	97800	97800	97600	43
492	20240902	112900	924673300	97700	97600	97700	97600	17
493	20240902	112800	923013800	97600	97700	97800	97600	62
494	20240902	112700	916956800	97600	97500	97600	97500	49
495	20240902	112600	912175200	97500	97500	97500	97500	15
496	20240902	112500	910712700	97600	97600	97600	97500	28
497	20240902	112400	907981300	97600	97600	97700	97600	37
498	20240902	112300	904369800	97600	97600	97700	97600	20
499	20240902	112200	902417600	97600	97600	97600	97600	20
500	20240902	112100	900465600	97600	97600	97700	97600	29
501	20240902	112000	897634600	97600	97600	97600	97600	24
502	20240902	111900	895292200	97600	97600	97700	97600	14
503	20240902	111800	893925600	97600	97600	97700	97600	28
504	20240902	111700	891192600	97600	97600	97700	97600	20
505	20240902	111600	889240500	97600	97600	97700	97600	30
506	20240902	111500	886311900	97600	97600	97600	97600	13
507	20240902	111400	885043100	97600	97700	97700	97600	34
508	20240902	111300	881724300	97600	97600	97600	97600	7
509	20240902	111200	881041100	97600	97700	97700	97600	144
510	20240902	111100	866978600	97700	97600	97700	97600	51
511	20240902	111000	861998800	97500	97600	97600	97500	21
512	20240902	110900	859949700	97500	97500	97600	97500	23
513	20240902	110800	857706600	97500	97500	97500	97500	23
514	20240902	110700	855464100	97600	97500	97600	97500	31
515	20240902	110600	852441300	97500	97500	97600	97500	32
516	20240902	110500	849321100	97500	97600	97600	97500	15
517	20240902	110400	847857600	97500	97600	97700	97500	65
518	20240902	110300	841516900	97600	97600	97600	97500	16
519	20240902	110200	839955800	97500	97600	97600	97500	36
520	20240902	110100	836445700	97500	97500	97600	97500	49
521	20240902	110000	831668100	97600	97600	97600	97500	23
522	20240902	105900	829424500	97700	97500	97700	97500	10
523	20240902	105800	828448900	97500	97500	97500	97500	46
524	20240902	105700	823963900	97500	97600	97700	97500	22
525	20240902	105600	821817200	97500	97500	97500	97500	11
526	20240902	105500	820744700	97500	97600	97700	97500	23
527	20240902	105400	818500500	97600	97600	97800	97600	36
528	20240902	105300	814986300	97600	97600	97600	97600	4
529	20240902	105200	814595900	97500	97600	97600	97500	152
530	20240902	105100	799764300	97500	97800	97800	97500	487
531	20240902	105000	752192000	97800	97800	97900	97800	19
532	20240902	104900	750333200	97900	97800	97900	97800	8
533	20240902	104800	749550500	97800	97800	97800	97800	38
534	20240902	104700	745834100	97900	97800	97900	97800	27
535	20240902	104600	743192400	97800	97800	97800	97800	17
536	20240902	104500	741529800	97900	97800	98000	97800	9
537	20240902	104400	740649200	97900	97900	98000	97900	148
538	20240902	104300	726158500	97900	98000	98000	97900	7
539	20240902	104200	725473100	97900	97900	97900	97900	17
540	20240902	104100	723808800	97900	97900	98000	97900	50
541	20240902	104000	718913700	97900	98000	98000	97900	47
542	20240902	103900	714308400	98000	97900	98000	97900	32
543	20240902	103800	711174600	97900	98000	98000	97900	27
544	20240902	103700	708530800	97900	98100	98200	97900	242
545	20240902	103600	684779800	98100	98000	98100	98000	20
546	20240902	103500	682819500	98000	98000	98000	98000	17
547	20240902	103400	681153500	98000	98000	98100	97900	55
548	20240902	103300	675767300	98000	98000	98000	97900	15
549	20240902	103200	674298100	97900	97900	98000	97900	30
550	20240902	103100	671360000	97900	98000	98000	97900	28
551	20240902	103000	668616300	98000	98100	98100	98000	25
552	20240902	102900	666166100	98100	98100	98100	97900	27
553	20240902	102800	663519600	98000	98000	98000	97900	5
554	20240902	102700	663029900	98000	98000	98000	98000	35
555	20240902	102600	659599900	98000	98100	98100	98000	25
556	20240902	102500	657149500	98100	98100	98100	98100	13
557	20240902	102400	655874200	98100	98100	98100	98100	32
558	20240902	102300	652735000	98300	98200	98300	98100	20
559	20240902	102200	650771400	98100	98100	98100	98100	20
560	20240902	102100	648809400	98100	98200	98200	98100	23
561	20240902	102000	646551800	98200	98000	98200	98000	40
562	20240902	101900	642629400	97900	97900	98000	97900	23
563	20240902	101800	640377200	97900	97900	98000	97900	11
564	20240902	101700	639300000	97900	97900	97900	97800	26
565	20240902	101600	636756200	97900	97900	97900	97900	25
566	20240902	101500	634308700	97900	98000	98000	97800	13
567	20240902	101400	633036300	97800	97900	97900	97800	226
568	20240902	101300	610919600	97900	98000	98000	97900	105
569	20240902	101200	600637600	97900	97900	97900	97900	23
570	20240902	101100	598385900	97900	98000	98000	97900	23
571	20240902	101000	596132800	98000	98000	98100	98000	21
572	20240902	100900	594074700	97900	98000	98000	97900	17
573	20240902	100800	592409700	98000	98000	98000	98000	9
574	20240902	100700	591527700	98000	97900	98000	97900	48
575	20240902	100600	586828100	97900	98200	98200	97900	274
576	20240902	100500	559976200	98200	98200	98300	98200	117
577	20240902	100400	548486400	98200	98100	98200	98000	74
578	20240902	100300	541226500	98100	98000	98100	97900	14
579	20240902	100200	539854100	97900	97900	97900	97800	47
580	20240902	100100	535254700	97900	97900	98100	97800	142
581	20240902	100000	521354500	98000	97900	98000	97900	25
582	20240902	095900	518906500	97900	98000	98000	97900	24
583	20240902	095800	516556300	97900	97900	98100	97900	60
584	20240902	095700	510674100	97900	98100	98100	97900	56
585	20240902	095600	505186800	97900	98000	98100	97900	35
586	20240902	095500	501757700	97900	97900	97900	97900	22
587	20240902	095400	499603900	97900	97900	98000	97900	46
588	20240902	095300	495100100	98000	98000	98000	98000	34
589	20240902	095200	491768100	98000	98000	98000	98000	18
590	20240902	095100	490004100	98000	98000	98000	98000	19
591	20240902	095000	488142100	98100	98000	98200	98000	15
592	20240902	094900	486670600	98000	97900	98000	97900	47
593	20240902	094800	482065900	97900	97900	97900	97900	6
594	20240902	094700	481478500	97900	98000	98000	97900	32
595	20240902	094600	478345600	98000	97900	98000	97900	24
596	20240902	094500	475994500	97900	98000	98000	97900	5
597	20240902	094400	475504900	98100	98200	98300	98000	112
598	20240902	094300	464508900	98100	98000	98100	98000	21
599	20240902	094200	462450700	98000	98000	98000	98000	34
600	20240902	094100	459118700	98000	98100	98100	98000	19
601	20240902	094000	457255200	98100	98000	98200	98000	30
602	20240902	093900	454313800	98300	98000	98300	97900	61
603	20240902	093800	448323500	98000	98000	98000	98000	7
604	20240902	093700	447637500	98000	98100	98100	98000	26
605	20240902	093600	445089000	98000	98300	98300	98000	79
606	20240902	093500	437343200	98300	98300	98400	98200	74
607	20240902	093400	430069000	98200	98200	98200	98100	43
608	20240902	093300	425848600	98100	98100	98200	98000	16
609	20240902	093200	424279000	98200	98200	98200	98200	17
610	20240902	093100	422609600	98100	98000	98100	97900	67
611	20240902	093000	416042800	98100	98100	98200	98000	66
612	20240902	092900	409569100	98200	98200	98300	98200	27
613	20240902	092800	406917600	98200	98300	98300	98200	60
614	20240902	092700	401020700	98300	98600	98600	98300	508
615	20240902	092600	351009600	98600	99000	99000	98600	196
616	20240902	092500	331615800	99200	99000	99200	99000	78
617	20240902	092400	323891000	98900	98900	98900	98900	39
618	20240902	092300	320033900	98600	98800	98800	98600	54
619	20240902	092200	314701500	98600	98600	98600	98600	0
620	20240902	092100	314701500	98600	98600	98600	98600	0
621	20240902	092000	314701500	98600	98600	98600	98600	14
622	20240902	091900	313321100	98600	98600	98600	98600	39
623	20240902	091800	309475700	98800	98800	98800	98800	0
624	20240902	091700	309475700	98800	98800	98800	98800	2
625	20240902	091600	309278100	98900	98900	98900	98900	1
626	20240902	091500	309179200	98500	98500	98500	98500	73
627	20240902	091400	301988700	98500	98900	98900	98500	351
628	20240902	091300	267318500	98800	98800	98800	98800	20
629	20240902	091200	265342500	98600	98500	98600	98500	31
630	20240902	091100	262287000	99100	99100	99100	98400	40
631	20240902	091000	258330700	99100	98800	99100	98500	208
632	20240902	090900	237803300	98600	98600	98600	98600	0
633	20240902	090800	237803300	98600	98600	98600	98600	0
634	20240902	090700	237803300	98600	99300	99300	98600	124
635	20240902	090600	225544100	99500	99500	99500	99500	3
636	20240902	090500	225245600	99200	98500	99200	98500	217
637	20240902	090400	203795300	99100	99000	99100	98400	204
638	20240902	090300	183644100	99100	98600	99100	98300	95
639	20240902	090200	174262500	99100	99300	99700	97200	783
640	20240902	090100	97126200	99300	100100	100100	99300	632
641	20240902	090000	33935300	100200	100500	100500	100000	338