KissMeData/078600/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	194800	10513484500	97000	97000	97000	97000	13270
3	20240913	194700	10513484500	97000	97000	97000	97000	0
4	20240913	194600	10513484500	97000	97000	97000	97000	0
5	20240913	194500	10513484500	97000	97000	97000	97000	0
6	20240913	194400	10513484500	97000	97000	97000	97000	0
7	20240913	194300	10513484500	97000	97000	97000	97000	0
8	20240913	194200	10513484500	97000	97000	97000	97000	0
9	20240913	194100	10513484500	97000	97000	97000	97000	0
10	20240913	194000	10513484500	97000	97000	97000	97000	0
11	20240913	193900	10513484500	97000	97000	97000	97000	0
12	20240913	193800	10513484500	97000	97000	97000	97000	0
13	20240913	193700	10513484500	97000	97000	97000	97000	0
14	20240913	193600	10513484500	97000	97000	97000	97000	0
15	20240913	193500	10513484500	97000	97000	97000	97000	0
16	20240913	193400	10513484500	97000	97000	97000	97000	0
17	20240913	193300	10513484500	97000	97000	97000	97000	0
18	20240913	193200	10513484500	97000	97000	97000	97000	0
19	20240913	193100	10513484500	97000	97000	97000	97000	0
20	20240913	193000	10513484500	97000	97000	97000	97000	0
21	20240913	192900	10513484500	97000	97000	97000	97000	0
22	20240913	192800	10513484500	97000	97000	97000	97000	0
23	20240913	192700	10513484500	97000	97000	97000	97000	0
24	20240913	192600	10513484500	97000	97000	97000	97000	0
25	20240913	192500	10513484500	97000	97000	97000	97000	0
26	20240913	192400	10513484500	97000	97000	97000	97000	0
27	20240913	192300	10513484500	97000	97000	97000	97000	0
28	20240913	192200	10513484500	97000	97000	97000	97000	0
29	20240913	192100	10513484500	97000	97000	97000	97000	0
30	20240913	192000	10513484500	97000	97000	97000	97000	0
31	20240913	191900	10513484500	97000	97000	97000	97000	0
32	20240913	191800	10513484500	97000	97000	97000	97000	13270
33	20240913	191700	10513484500	97000	97000	97000	97000	0
34	20240913	191600	10513484500	97000	97000	97000	97000	0
35	20240913	191500	10513484500	97000	97000	97000	97000	0
36	20240913	191400	10513484500	97000	97000	97000	97000	0
37	20240913	191300	10513484500	97000	97000	97000	97000	0
38	20240913	191200	10513484500	97000	97000	97000	97000	0
39	20240913	191100	10513484500	97000	97000	97000	97000	0
40	20240913	191000	10513484500	97000	97000	97000	97000	0
41	20240913	190900	10513484500	97000	97000	97000	97000	0
42	20240913	190800	10513484500	97000	97000	97000	97000	0
43	20240913	190700	10513484500	97000	97000	97000	97000	0
44	20240913	190600	10513484500	97000	97000	97000	97000	0
45	20240913	190500	10513484500	97000	97000	97000	97000	0
46	20240913	190400	10513484500	97000	97000	97000	97000	0
47	20240913	190300	10513484500	97000	97000	97000	97000	0
48	20240913	190200	10513484500	97000	97000	97000	97000	0
49	20240913	190100	10513484500	97000	97000	97000	97000	0
50	20240913	190000	10513484500	97000	97000	97000	97000	0
51	20240913	185900	10513484500	97000	97000	97000	97000	0
52	20240913	185800	10513484500	97000	97000	97000	97000	0
53	20240913	185700	10513484500	97000	97000	97000	97000	0
54	20240913	185600	10513484500	97000	97000	97000	97000	0
55	20240913	185500	10513484500	97000	97000	97000	97000	0
56	20240913	185400	10513484500	97000	97000	97000	97000	0
57	20240913	185300	10513484500	97000	97000	97000	97000	0
58	20240913	185200	10513484500	97000	97000	97000	97000	0
59	20240913	185100	10513484500	97000	97000	97000	97000	0
60	20240913	185000	10513484500	97000	97000	97000	97000	0
61	20240913	184900	10513484500	97000	97000	97000	97000	0
62	20240913	184800	10513484500	97000	97000	97000	97000	13270
63	20240913	184700	10513484500	97000	97000	97000	97000	0
64	20240913	184600	10513484500	97000	97000	97000	97000	0
65	20240913	184500	10513484500	97000	97000	97000	97000	0
66	20240913	184400	10513484500	97000	97000	97000	97000	0
67	20240913	184300	10513484500	97000	97000	97000	97000	0
68	20240913	184200	10513484500	97000	97000	97000	97000	0
69	20240913	184100	10513484500	97000	97000	97000	97000	0
70	20240913	184000	10513484500	97000	97000	97000	97000	0
71	20240913	183900	10513484500	97000	97000	97000	97000	0
72	20240913	183800	10513484500	97000	97000	97000	97000	0
73	20240913	183700	10513484500	97000	97000	97000	97000	0
74	20240913	183600	10513484500	97000	97000	97000	97000	0
75	20240913	183500	10513484500	97000	97000	97000	97000	0
76	20240913	183400	10513484500	97000	97000	97000	97000	0
77	20240913	183300	10513484500	97000	97000	97000	97000	0
78	20240913	183200	10513484500	97000	97000	97000	97000	0
79	20240913	183100	10513484500	97000	97000	97000	97000	0
80	20240913	183000	10513484500	97000	97000	97000	97000	0
81	20240913	182900	10513484500	97000	97000	97000	97000	0
82	20240913	182800	10513484500	97000	97000	97000	97000	0
83	20240913	182700	10513484500	97000	97000	97000	97000	0
84	20240913	182600	10513484500	97000	97000	97000	97000	0
85	20240913	182500	10513484500	97000	97000	97000	97000	0
86	20240913	182400	10513484500	97000	97000	97000	97000	0
87	20240913	182300	10513484500	97000	97000	97000	97000	0
88	20240913	182200	10513484500	97000	97000	97000	97000	0
89	20240913	182100	10513484500	97000	97000	97000	97000	0
90	20240913	182000	10513484500	97000	97000	97000	97000	0
91	20240913	181900	10513484500	97000	97000	97000	97000	0
92	20240913	181800	10513484500	97000	97000	97000	97000	13270
93	20240913	181700	10513484500	97000	97000	97000	97000	0
94	20240913	181600	10513484500	97000	97000	97000	97000	0
95	20240913	181500	10513484500	97000	97000	97000	97000	0
96	20240913	181400	10513484500	97000	97000	97000	97000	0
97	20240913	181300	10513484500	97000	97000	97000	97000	0
98	20240913	181200	10513484500	97000	97000	97000	97000	0
99	20240913	181100	10513484500	97000	97000	97000	97000	0
100	20240913	181000	10513484500	97000	97000	97000	97000	0
101	20240913	180900	10513484500	97000	97000	97000	97000	0
102	20240913	180800	10513484500	97000	97000	97000	97000	0
103	20240913	180700	10513484500	97000	97000	97000	97000	0
104	20240913	180600	10513484500	97000	97000	97000	97000	0
105	20240913	180500	10513484500	97000	97000	97000	97000	0
106	20240913	180400	10513484500	97000	97000	97000	97000	0
107	20240913	180300	10513484500	97000	97000	97000	97000	0
108	20240913	180200	10513484500	97000	97000	97000	97000	0
109	20240913	180100	10513484500	97000	97000	97000	97000	0
110	20240913	180000	10513484500	97000	97000	97000	97000	0
111	20240913	175900	10513484500	97000	97000	97000	97000	0
112	20240913	175800	10513484500	97000	97000	97000	97000	0
113	20240913	175700	10513484500	97000	97000	97000	97000	0
114	20240913	175600	10513484500	97000	97000	97000	97000	0
115	20240913	175500	10513484500	97000	97000	97000	97000	0
116	20240913	175400	10513484500	97000	97000	97000	97000	0
117	20240913	175300	10513484500	97000	97000	97000	97000	0
118	20240913	175200	10513484500	97000	97000	97000	97000	0
119	20240913	175100	10513484500	97000	97000	97000	97000	0
120	20240913	175000	10513484500	97000	97000	97000	97000	0
121	20240913	174900	10513484500	97000	97000	97000	97000	0
122	20240913	174800	10513484500	97000	97000	97000	97000	13270
123	20240913	174700	10513484500	97000	97000	97000	97000	0
124	20240913	174600	10513484500	97000	97000	97000	97000	0
125	20240913	174500	10513484500	97000	97000	97000	97000	0
126	20240913	174400	10513484500	97000	97000	97000	97000	0
127	20240913	174300	10513484500	97000	97000	97000	97000	0
128	20240913	174200	10513484500	97000	97000	97000	97000	0
129	20240913	174100	10513484500	97000	97000	97000	97000	0
130	20240913	174000	10513484500	97000	97000	97000	97000	0
131	20240913	173900	10513484500	97000	97000	97000	97000	0
132	20240913	173800	10513484500	97000	97000	97000	97000	0
133	20240913	173700	10513484500	97000	97000	97000	97000	0
134	20240913	173600	10513484500	97000	97000	97000	97000	0
135	20240913	173500	10513484500	97000	97000	97000	97000	0
136	20240913	173400	10513484500	97000	97000	97000	97000	0
137	20240913	173300	10513484500	97000	97000	97000	97000	0
138	20240913	173200	10513484500	97000	97000	97000	97000	0
139	20240913	173100	10513484500	97000	97000	97000	97000	0
140	20240913	173000	10513484500	97000	97000	97000	97000	0
141	20240913	172900	10513484500	97000	97000	97000	97000	0
142	20240913	172800	10513484500	97000	97000	97000	97000	0
143	20240913	172700	10513484500	97000	97000	97000	97000	0
144	20240913	172600	10513484500	97000	97000	97000	97000	0
145	20240913	172500	10513484500	97000	97000	97000	97000	0
146	20240913	172400	10513484500	97000	97000	97000	97000	0
147	20240913	172300	10513484500	97000	97000	97000	97000	0
148	20240913	172200	10513484500	97000	97000	97000	97000	0
149	20240913	172100	10513484500	97000	97000	97000	97000	0
150	20240913	172000	10513484500	97000	97000	97000	97000	0
151	20240913	171900	10513484500	97000	97000	97000	97000	0
152	20240913	171800	10513484500	97000	97000	97000	97000	13270
153	20240913	171700	10513484500	97000	97000	97000	97000	0
154	20240913	171600	10513484500	97000	97000	97000	97000	0
155	20240913	171500	10513484500	97000	97000	97000	97000	0
156	20240913	171400	10513484500	97000	97000	97000	97000	0
157	20240913	171300	10513484500	97000	97000	97000	97000	0
158	20240913	171200	10513484500	97000	97000	97000	97000	0
159	20240913	171100	10513484500	97000	97000	97000	97000	0
160	20240913	171000	10513484500	97000	97000	97000	97000	0
161	20240913	170900	10513484500	97000	97000	97000	97000	0
162	20240913	170800	10513484500	97000	97000	97000	97000	0
163	20240913	170700	10513484500	97000	97000	97000	97000	0
164	20240913	170600	10513484500	97000	97000	97000	97000	0
165	20240913	170500	10513484500	97000	97000	97000	97000	0
166	20240913	170400	10513484500	97000	97000	97000	97000	0
167	20240913	170300	10513484500	97000	97000	97000	97000	0
168	20240913	170200	10513484500	97000	97000	97000	97000	0
169	20240913	170100	10513484500	97000	97000	97000	97000	0
170	20240913	170000	10513484500	97000	97000	97000	97000	0
171	20240913	165900	10513484500	97000	97000	97000	97000	0
172	20240913	165800	10513484500	97000	97000	97000	97000	0
173	20240913	165700	10513484500	97000	97000	97000	97000	0
174	20240913	165600	10513484500	97000	97000	97000	97000	0
175	20240913	165500	10513484500	97000	97000	97000	97000	0
176	20240913	165400	10513484500	97000	97000	97000	97000	0
177	20240913	165300	10513484500	97000	97000	97000	97000	0
178	20240913	165200	10513484500	97000	97000	97000	97000	0
179	20240913	165100	10513484500	97000	97000	97000	97000	0
180	20240913	165000	10513484500	97000	97000	97000	97000	0
181	20240913	164900	10513484500	97000	97000	97000	97000	0
182	20240913	164800	10513484500	97000	97000	97000	97000	13270
183	20240913	164700	10513484500	97000	97000	97000	97000	0
184	20240913	164600	10513484500	97000	97000	97000	97000	0
185	20240913	164500	10513484500	97000	97000	97000	97000	0
186	20240913	164400	10513484500	97000	97000	97000	97000	0
187	20240913	164300	10513484500	97000	97000	97000	97000	0
188	20240913	164200	10513484500	97000	97000	97000	97000	0
189	20240913	164100	10513484500	97000	97000	97000	97000	0
190	20240913	164000	10513484500	97000	97000	97000	97000	0
191	20240913	163900	10513484500	97000	97000	97000	97000	0
192	20240913	163800	10513484500	97000	97000	97000	97000	0
193	20240913	163700	10513484500	97000	97000	97000	97000	0
194	20240913	163600	10513484500	97000	97000	97000	97000	0
195	20240913	163500	10513484500	97000	97000	97000	97000	0
196	20240913	163400	10513484500	97000	97000	97000	97000	0
197	20240913	163300	10513484500	97000	97000	97000	97000	0
198	20240913	163200	10513484500	97000	97000	97000	97000	0
199	20240913	163100	10513484500	97000	97000	97000	97000	0
200	20240913	163000	10513484500	97000	97000	97000	97000	0
201	20240913	162900	10513484500	97000	97000	97000	97000	0
202	20240913	162800	10513484500	97000	97000	97000	97000	0
203	20240913	162700	10513484500	97000	97000	97000	97000	0
204	20240913	162600	10513484500	97000	97000	97000	97000	0
205	20240913	162500	10513484500	97000	97000	97000	97000	0
206	20240913	162400	10513484500	97000	97000	97000	97000	0
207	20240913	162300	10513484500	97000	97000	97000	97000	0
208	20240913	162200	10513484500	97000	97000	97000	97000	0
209	20240913	162100	10513484500	97000	97000	97000	97000	0
210	20240913	162000	10513484500	97000	97000	97000	97000	0
211	20240913	161900	10513484500	97000	97000	97000	97000	0
212	20240913	161800	10513484500	97000	97000	97000	97000	13270
213	20240913	161700	10513484500	97000	97000	97000	97000	0
214	20240913	161600	10513484500	97000	97000	97000	97000	0
215	20240913	161500	10513484500	97000	97000	97000	97000	0
216	20240913	161400	10513484500	97000	97000	97000	97000	0
217	20240913	161300	10513484500	97000	97000	97000	97000	0
218	20240913	161200	10513484500	97000	97000	97000	97000	0
219	20240913	161100	10513484500	97000	97000	97000	97000	0
220	20240913	161000	10513484500	97000	97000	97000	97000	0
221	20240913	160900	10513484500	97000	97000	97000	97000	0
222	20240913	160800	10513484500	97000	97000	97000	97000	0
223	20240913	160700	10513484500	97000	97000	97000	97000	0
224	20240913	160600	10513484500	97000	97000	97000	97000	0
225	20240913	160500	10513484500	97000	97000	97000	97000	0
226	20240913	160400	10513484500	97000	97000	97000	97000	0
227	20240913	160300	10513484500	97000	97000	97000	97000	0
228	20240913	160200	10513484500	97000	97000	97000	97000	0
229	20240913	160100	10513484500	97000	97000	97000	97000	0
230	20240913	160000	10513484500	97000	97000	97000	97000	0
231	20240913	155900	10513484500	97000	97000	97000	97000	0
232	20240913	155800	10513484500	97000	97000	97000	97000	0
233	20240913	155700	10513484500	97000	97000	97000	97000	0
234	20240913	155600	10513484500	97000	97000	97000	97000	0
235	20240913	155500	10513484500	97000	97000	97000	97000	0
236	20240913	155400	10513484500	97000	97000	97000	97000	0
237	20240913	155300	10513484500	97000	97000	97000	97000	0
238	20240913	155200	10513484500	97000	97000	97000	97000	0
239	20240913	155100	10513484500	97000	97000	97000	97000	0
240	20240913	155000	10513484500	97000	97000	97000	97000	0
241	20240913	154900	10513484500	97000	97000	97000	97000	0
242	20240913	154800	10513484500	97000	97000	97000	97000	13270
243	20240913	154700	10513484500	97000	97000	97000	97000	0
244	20240913	154600	10513484500	97000	97000	97000	97000	0
245	20240913	154500	10513484500	97000	97000	97000	97000	0
246	20240913	154400	10513484500	97000	97000	97000	97000	0
247	20240913	154300	10513484500	97000	97000	97000	97000	0
248	20240913	154200	10513484500	97000	97000	97000	97000	0
249	20240913	154100	10513484500	97000	97000	97000	97000	0
250	20240913	154000	10513484500	97000	97000	97000	97000	0
251	20240913	153900	10513484500	97000	97000	97000	97000	0
252	20240913	153800	10513484500	97000	97000	97000	97000	0
253	20240913	153700	10513484500	97000	97000	97000	97000	0
254	20240913	153600	10513484500	97000	97000	97000	97000	0
255	20240913	153500	10513484500	97000	97000	97000	97000	0
256	20240913	153400	10513484500	97000	97000	97000	97000	0
257	20240913	153300	10513484500	97000	97000	97000	97000	0
258	20240913	153200	10513484500	97000	97000	97000	97000	0
259	20240913	153100	10513484500	97000	97000	97000	97000	0
260	20240913	153000	10513484500	97000	97000	97000	97000	13270
261	20240913	152900	9226294500	97500	97500	97500	97500	0
262	20240913	152800	9226294500	97500	97500	97500	97500	0
263	20240913	152700	9226294500	97500	97500	97500	97500	0
264	20240913	152600	9226294500	97500	97500	97500	97500	0
265	20240913	152500	9226294500	97500	97500	97500	97500	0
266	20240913	152400	9226294500	97500	97500	97500	97500	0
267	20240913	152300	9226294500	97500	97500	97500	97500	0
268	20240913	152200	9226294500	97500	97500	97500	97500	0
269	20240913	152100	9226294500	97500	97500	97500	97500	0
270	20240913	152000	9226294500	97500	97500	97500	97500	0
271	20240913	151900	9226294500	97500	97500	97600	97400	456
272	20240913	151800	9181838600	97400	97400	97500	97100	698
273	20240913	151700	9113959200	97400	97200	97400	97100	632
274	20240913	151600	9052523200	97200	97100	97400	97100	766
275	20240913	151500	8978099500	97100	97100	97500	97000	777
276	20240913	151400	8902624700	97200	97100	97400	97100	1321
277	20240913	151300	8774240300	97100	97200	97400	97000	1035
278	20240913	151200	8673711200	97300	97200	97300	97000	1064
279	20240913	151100	8570306900	97300	97300	97400	97200	760
280	20240913	151000	8496358600	97400	97400	97500	97300	706
281	20240913	150900	8427626200	97400	97500	97700	97300	679
282	20240913	150800	8361480100	97500	97400	97800	97300	674
283	20240913	150700	8295778400	97900	97400	98000	97300	673
284	20240913	150600	8230196000	97700	97800	97800	97400	402
285	20240913	150500	8190983600	97800	97700	97800	97400	477
286	20240913	150400	8144436700	97700	98000	98400	97600	713
287	20240913	150300	8074646900	98400	98400	98500	98000	1098
288	20240913	150200	7966798700	98300	98300	98500	98300	267
289	20240913	150100	7940542500	98400	98400	98400	98200	129
290	20240913	150000	7927855600	98400	98500	98500	98200	336
291	20240913	145900	7894837600	98400	98300	98500	98300	159
292	20240913	145800	7879197700	98300	98200	98400	98200	213
293	20240913	145700	7858267900	98200	98300	98400	98200	150
294	20240913	145600	7843523500	98300	98400	98400	98200	307
295	20240913	145500	7813353700	98400	98400	98400	98200	256
296	20240913	145400	7788177400	98400	98400	98500	98300	234
297	20240913	145300	7765159100	98300	98400	98500	98300	259
298	20240913	145200	7739675600	98500	98300	98500	98200	223
299	20240913	145100	7717736600	98300	98400	98500	98300	155
300	20240913	145000	7702487200	98400	98400	98500	98300	226
301	20240913	144900	7680250900	98400	98400	98500	98400	125
302	20240913	144800	7667950500	98300	98400	98400	98200	195
303	20240913	144700	7648779500	98300	98500	98500	98300	123
304	20240913	144600	7636677000	98500	98200	98500	98100	201
305	20240913	144500	7616919100	98200	98500	98500	98200	1294
306	20240913	144400	7489686100	98500	98700	98700	98500	545
307	20240913	144300	7435954300	98700	98800	98800	98600	173
308	20240913	144200	7418875600	98800	98800	98800	98700	229
309	20240913	144100	7396261700	98800	98600	98800	98600	358
310	20240913	144000	7360932300	98500	98700	98700	98500	251
311	20240913	143900	7336170600	98600	98500	98700	98400	349
312	20240913	143800	7301762400	98600	98500	98600	98400	217
313	20240913	143700	7280388300	98500	98500	98500	98400	255
314	20240913	143600	7255279900	98400	98500	98600	98400	84
315	20240913	143500	7247006600	98500	98300	98500	98200	468
316	20240913	143400	7200987200	98200	98300	98300	98200	192
317	20240913	143300	7182120000	98200	98200	98300	98100	201
318	20240913	143200	7162375500	98300	98200	98400	98100	255
319	20240913	143100	7137315400	98200	98200	98300	98100	186
320	20240913	143000	7119047200	98200	98300	98500	98200	271
321	20240913	142900	7092406400	98500	98600	98600	98400	314
322	20240913	142800	7061499700	98600	98600	98600	98400	333
323	20240913	142700	7028689100	98600	98600	98600	98500	141
324	20240913	142600	7014789200	98600	98500	98600	98500	218
325	20240913	142500	6993315200	98500	98500	98500	98400	152
326	20240913	142400	6978349300	98400	98500	98500	98400	155
327	20240913	142300	6963084800	98500	98400	98500	98400	196
328	20240913	142200	6943791600	98400	98400	98500	98400	91
329	20240913	142100	6934834100	98400	98400	98500	98300	414
330	20240913	142000	6894088700	98400	98400	98400	98300	205
331	20240913	141900	6873920700	98300	98300	98400	98300	83
332	20240913	141800	6865756300	98400	98300	98400	98200	179
333	20240913	141700	6848161800	98300	98300	98300	98200	206
334	20240913	141600	6827915600	98300	98200	98400	98200	193
335	20240913	141500	6808945300	98200	98300	98400	98100	178
336	20240913	141400	6791450000	98300	98500	98500	98300	288
337	20240913	141300	6763102000	98500	98500	98600	98400	245
338	20240913	141200	6738976600	98500	98500	98600	98400	236
339	20240913	141100	6715732700	98500	98400	98500	98400	276
340	20240913	141000	6688559500	98300	98100	98400	98100	605
341	20240913	140900	6629128000	98200	97800	98200	97800	1311
342	20240913	140800	6500637300	97800	97800	97800	97700	95
343	20240913	140700	6491349200	97800	97500	97800	97400	224
344	20240913	140600	6469501500	97600	97700	97700	97600	123
345	20240913	140500	6457491900	97800	97800	97800	97600	38
346	20240913	140400	6453778700	97300	97400	97800	97300	299
347	20240913	140300	6424640100	97400	97400	97400	97300	38
348	20240913	140200	6420942100	97300	97400	97400	97300	68
349	20240913	140100	6414321300	97300	97400	97400	97300	109
350	20240913	140000	6403706200	97400	97500	97600	97400	41
351	20240913	135900	6399708800	97600	97600	97600	97400	376
352	20240913	135800	6363049300	97600	97600	97600	97500	81
353	20240913	135700	6355149000	97600	97600	97600	97600	57
354	20240913	135600	6349585800	97600	97600	97700	97600	86
355	20240913	135500	6341191900	97700	97600	97700	97600	62
356	20240913	135400	6335138600	97600	97800	97800	97600	148
357	20240913	135300	6320677100	97800	98000	98000	97700	196
358	20240913	135200	6301514500	98000	97900	98000	97900	90
359	20240913	135100	6292702800	97900	97900	98000	97700	85
360	20240913	135000	6284390100	97800	98000	98000	97800	160
361	20240913	134900	6268735000	97900	97700	97900	97700	928
362	20240913	134800	6177973100	97700	97800	97800	97700	38
363	20240913	134700	6174256800	97800	97700	97800	97700	129
364	20240913	134600	6161652700	97800	97700	97800	97700	102
365	20240913	134500	6151683600	97800	97800	97800	97700	58
366	20240913	134400	6146013900	97800	97800	97800	97800	35
367	20240913	134300	6142590900	97800	97700	97800	97600	84
368	20240913	134200	6134384900	97800	97700	97800	97700	43
369	20240913	134100	6130182500	97700	97800	97800	97700	113
370	20240913	134000	6119136500	97700	97700	97800	97700	26
371	20240913	133900	6116595800	97800	97800	97800	97500	98
372	20240913	133800	6107028200	97800	97800	97800	97700	45
373	20240913	133700	6102628400	97800	97600	97800	97600	7
374	20240913	133600	6101944000	97600	97700	97700	97500	76
375	20240913	133500	6094526800	97700	97400	97700	97400	1004
376	20240913	133400	5996640200	97400	97300	97400	97200	70
377	20240913	133300	5989828100	97400	97300	97400	97300	27
378	20240913	133200	5987198400	97300	97200	97300	97200	25
379	20240913	133100	5984768200	97200	97500	97500	97200	271
380	20240913	133000	5958371700	97500	97500	97500	97400	55
381	20240913	132900	5953010500	97500	97500	97500	97400	5
382	20240913	132800	5952523200	97500	97500	97500	97400	57
383	20240913	132700	5946969400	97500	97500	97500	97500	23
384	20240913	132600	5944726900	97400	97400	97500	97400	40
385	20240913	132500	5940828200	97500	97500	97500	97500	60
386	20240913	132400	5934978200	97400	97500	97500	97400	35
387	20240913	132300	5931567900	97500	97500	97500	97400	60
388	20240913	132200	5925719200	97400	97500	97500	97400	44
389	20240913	132100	5921430100	97500	97500	97500	97500	82
390	20240913	132000	5913435100	97400	97500	97500	97400	75
391	20240913	131900	5906129700	97400	97300	97500	97300	525
392	20240913	131800	5854995600	97400	97300	97400	97300	49
393	20240913	131700	5850227400	97300	97200	97300	97200	126
394	20240913	131600	5837979800	97200	97200	97200	97200	26
395	20240913	131500	5835452600	97200	97200	97200	97100	43
396	20240913	131400	5831274000	97200	97200	97200	97100	94
397	20240913	131300	5822144300	97200	97300	97300	97100	47
398	20240913	131200	5817578400	97300	97300	97300	97200	31
399	20240913	131100	5814563500	97200	97300	97300	97200	16
400	20240913	131000	5813007900	97300	97300	97300	97300	25
401	20240913	130900	5810575400	97300	97200	97300	97000	375
402	20240913	130800	5774156100	97200	97200	97300	97100	71
403	20240913	130700	5767254500	97300	97300	97300	97200	36
404	20240913	130600	5763752700	97300	97300	97300	97300	26
405	20240913	130500	5761222900	97400	97300	97400	97200	66
406	20240913	130400	5754797900	97300	97300	97400	97200	22
407	20240913	130300	5752658200	97300	97200	97300	97200	28
408	20240913	130200	5749934600	97200	97200	97200	97200	42
409	20240913	130100	5745852200	97300	97500	97500	97300	292
410	20240913	130000	5717409300	97500	97300	97500	97300	117
411	20240913	125900	5706014500	97400	97300	97400	97300	31
412	20240913	125800	5702997400	97300	97300	97300	97200	338
413	20240913	125700	5670142900	97400	97400	97400	97300	13
414	20240913	125600	5668877800	97300	97400	97400	97300	61
415	20240913	125500	5662941900	97400	97300	97400	97300	102
416	20240913	125400	5653010700	97400	97400	97400	97300	17
417	20240913	125300	5651355900	97400	97400	97500	97400	19
418	20240913	125200	5649504800	97400	97400	97400	97400	34
419	20240913	125100	5646193200	97400	97400	97500	97400	161
420	20240913	125000	5630511500	97500	97400	97500	97300	32
421	20240913	124900	5627395400	97400	97300	97400	97300	39
422	20240913	124800	5623599000	97300	97300	97300	97200	60
423	20240913	124700	5617761900	97300	97200	97300	97200	153
424	20240913	124600	5602886500	97300	97400	97400	97300	677
425	20240913	124500	5537010600	97400	97300	97400	97300	26
426	20240913	124400	5534478400	97400	97400	97400	97300	29
427	20240913	124300	5531654800	97400	97500	97600	97400	272
428	20240913	124200	5505157500	97400	97500	97500	97400	14
429	20240913	124100	5503793400	97600	97400	97600	97400	24
430	20240913	124000	5501453800	97400	97600	97600	97300	80
431	20240913	123900	5493648100	97700	97700	97700	97600	118
432	20240913	123800	5482120700	97700	97500	97700	97500	39
433	20240913	123700	5478310700	97600	97700	97700	97600	37
434	20240913	123600	5474699100	97700	97700	97700	97600	34
435	20240913	123500	5471378200	97700	97600	97700	97500	30
436	20240913	123400	5468450700	97700	97600	97700	97500	40
437	20240913	123300	5464545900	97500	97400	97500	97400	86
438	20240913	123200	5456163100	97400	97600	97600	97400	64
439	20240913	123100	5449929000	97600	97400	97600	97300	47
440	20240913	123000	5445351800	97400	97700	97700	97300	136
441	20240913	122900	5432095600	97600	97700	97700	97500	42
442	20240913	122800	5427998800	97600	97600	97700	97600	278
443	20240913	122700	5400852100	97600	97500	97600	97500	74
444	20240913	122600	5393635800	97500	97500	97500	97400	439
445	20240913	122500	5350833500	97400	97400	97500	97400	47
446	20240913	122400	5346254700	97300	97100	97300	97100	243
447	20240913	122300	5322620600	97100	97100	97200	97100	28
448	20240913	122200	5319900500	97100	97300	97300	97100	42
449	20240913	122100	5315818100	97000	97000	97300	97000	557
450	20240913	122000	5261689300	97000	97000	97100	97000	332
451	20240913	121900	5229484900	97100	97100	97100	97100	59
452	20240913	121800	5223756000	97100	97100	97100	97000	86
453	20240913	121700	5215409200	97100	97100	97100	97000	49
454	20240913	121600	5210651400	97100	97000	97100	97000	56
455	20240913	121500	5205217200	97100	97100	97100	97100	25
456	20240913	121400	5202789700	97000	97000	97100	96900	132
457	20240913	121300	5189986400	97000	97000	97000	97000	22
458	20240913	121200	5187852400	96900	97000	97000	96800	41
459	20240913	121100	5183876800	97000	97000	97000	96900	24
460	20240913	121000	5181549600	97000	97100	97100	97000	63
461	20240913	120900	5175432600	97100	96900	97100	96900	61
462	20240913	120800	5169510400	97000	97000	97000	96800	71
463	20240913	120700	5162628500	97000	97000	97000	97000	20
464	20240913	120600	5160688500	97000	97100	97100	97000	44
465	20240913	120500	5156419600	97100	97000	97100	97000	36
466	20240913	120400	5152924100	97000	97100	97100	97000	10
467	20240913	120300	5151953900	97100	96900	97100	96800	50
468	20240913	120200	5147108000	96900	97000	97000	96900	42
469	20240913	120100	5143034600	97000	97000	97100	97000	153
470	20240913	120000	5128192400	97000	96900	97100	96900	35
471	20240913	115900	5124797700	96900	96800	97000	96800	21
472	20240913	115800	5122763500	97000	96800	97000	96800	132
473	20240913	115700	5109960700	96800	96900	96900	96700	163
474	20240913	115600	5094169800	96800	96700	97000	96700	152
475	20240913	115500	5079432200	96900	96900	96900	96700	27
476	20240913	115400	5076820200	97000	96900	97000	96800	21
477	20240913	115300	5074784800	96700	96600	96800	96600	67
478	20240913	115200	5068304800	96600	96800	96800	96600	37
479	20240913	115100	5064725500	96900	96800	96900	96800	165
480	20240913	115000	5048741900	96800	96700	97000	96700	66
481	20240913	114900	5042351100	96800	96900	96900	96600	57
482	20240913	114800	5036831200	96900	96600	97000	96600	540
483	20240913	114700	4984648700	96600	96500	96600	96400	89
484	20240913	114600	4976063100	96500	96500	96500	96400	45
485	20240913	114500	4971723100	96400	96500	96600	96400	151
486	20240913	114400	4957154000	96400	96500	96600	96400	277
487	20240913	114300	4930422700	96400	96800	96900	96400	97
488	20240913	114200	4921037200	96700	96600	96700	96600	465
489	20240913	114100	4876072100	96600	96800	97000	96600	214
490	20240913	114000	4855365200	96800	96700	96800	96700	32
491	20240913	113900	4852269000	96700	96500	96800	96400	134
492	20240913	113800	4839323300	96400	96300	96500	96300	77
493	20240913	113700	4831897900	96400	96600	96600	96400	1051
494	20240913	113600	4730493300	96600	96700	96700	96600	380
495	20240913	113500	4693779000	96700	96700	96800	96600	116
496	20240913	113400	4682561800	96800	96800	96900	96700	47
497	20240913	113300	4678013200	96800	96800	96800	96700	47
498	20240913	113200	4673467800	96900	96800	96900	96700	367
499	20240913	113100	4637973900	96700	96800	96900	96700	221
500	20240913	113000	4616591100	96700	96800	96800	96700	54
501	20240913	112900	4611365900	96800	96800	96900	96700	82
502	20240913	112800	4603428000	96700	96800	96800	96700	206
503	20240913	112700	4583507300	96900	96900	96900	96700	132
504	20240913	112600	4570731100	96800	96700	96900	96700	78
505	20240913	112500	4563180100	96800	96800	96800	96700	31
506	20240913	112400	4560179400	96800	96800	96800	96700	99
507	20240913	112300	4550605200	96700	96800	96900	96700	79
508	20240913	112200	4542958100	96800	96900	96900	96800	46
509	20240913	112100	4538502200	96900	97000	97000	96800	1562
510	20240913	112000	4387029100	97100	97100	97300	97100	207
511	20240913	111900	4366928400	97400	97200	97400	97200	55
512	20240913	111800	4361579600	97200	97300	97300	97200	46
513	20240913	111700	4357106700	97300	97500	97500	97300	151
514	20240913	111600	4342407400	97400	97600	97700	97400	84
515	20240913	111500	4334215400	97600	97500	97700	97500	35
516	20240913	111400	4330800300	97500	97500	97600	97500	37
517	20240913	111300	4327191300	97500	97600	97700	97500	44
518	20240913	111200	4322895200	97600	97500	97600	97500	5
519	20240913	111100	4322407500	97500	97500	97700	97500	68
520	20240913	111000	4315776200	97500	97500	97600	97400	106
521	20240913	110900	4305441500	97500	97500	97500	97300	25
522	20240913	110800	4303006500	97400	97400	97500	97400	11
523	20240913	110700	4301934600	97400	97400	97500	97300	67
524	20240913	110600	4295410700	97500	97400	97500	97300	30
525	20240913	110500	4292486900	97400	97500	97500	97400	19
526	20240913	110400	4290636000	97500	97100	97500	97100	25
527	20240913	110300	4288200700	97100	97300	97300	97100	179
528	20240913	110200	4270807400	97300	97300	97300	97200	27
529	20240913	110100	4268180500	97400	97200	97500	97200	110
530	20240913	110000	4257479300	97200	97200	97300	97200	89
531	20240913	105900	4248825700	97300	97500	97500	97200	39
532	20240913	105800	4245029400	97500	97500	97500	97400	23
533	20240913	105700	4242787400	97500	97300	97500	97300	32
534	20240913	105600	4239671200	97400	97400	97400	97200	95
535	20240913	105500	4230430800	97300	97300	97400	97100	61
536	20240913	105400	4224497500	97300	97300	97300	97100	175
537	20240913	105300	4207497100	97300	97400	97400	97200	12
538	20240913	105200	4206329900	97200	97200	97300	97200	72
539	20240913	105100	4199326000	97300	97200	97300	97200	39
540	20240913	105000	4195531800	97200	97400	97400	97200	12
541	20240913	104900	4194364400	97400	97300	97400	97300	24
542	20240913	104800	4192027100	97400	97200	97500	97200	83
543	20240913	104700	4183947400	97100	97200	97200	97100	32
544	20240913	104600	4180837800	97200	97400	97600	97100	47
545	20240913	104500	4176266000	97400	97100	97400	97100	25
546	20240913	104400	4173835700	97100	97200	97200	97100	28
547	20240913	104300	4171116200	97200	97200	97800	97200	155
548	20240913	104200	4156033400	97200	97700	97700	97100	363
549	20240913	104100	4120694200	97500	97700	97700	97500	32
550	20240913	104000	4117571300	97700	97700	97800	97600	121
551	20240913	103900	4105750200	97700	97600	97700	97600	87
552	20240913	103800	4097258700	97700	97700	97700	97600	58
553	20240913	103700	4091596300	97600	97800	97800	97600	152
554	20240913	103600	4076743800	97800	97800	97800	97800	41
555	20240913	103500	4072734000	97800	97800	97800	97700	43
556	20240913	103400	4068529500	97800	97700	97800	97600	136
557	20240913	103300	4055242200	97700	97500	97700	97500	60
558	20240913	103200	4049386400	97600	97500	97600	97500	42
559	20240913	103100	4045289300	97600	97600	97600	97600	51
560	20240913	103000	4040311700	97600	97700	97700	97600	32
561	20240913	102900	4037186800	97700	97700	97700	97600	126
562	20240913	102800	4024884000	97600	97500	97600	97500	34
563	20240913	102700	4021568200	97500	97600	97600	97500	32
564	20240913	102600	4018447000	97600	97400	97600	97300	112
565	20240913	102500	4007529200	97500	97400	97500	97100	962
566	20240913	102400	3913976000	97400	97300	97400	97200	139
567	20240913	102300	3900460000	97300	97300	97400	97300	248
568	20240913	102200	3876320800	97300	97300	97300	97200	323
569	20240913	102100	3844914900	97200	97200	97300	97200	489
570	20240913	102000	3797339200	97200	97500	97500	97200	452
571	20240913	101900	3753354400	97400	97700	97800	97400	880
572	20240913	101800	3667480900	97800	97900	98000	97700	157
573	20240913	101700	3652133400	98000	98000	98000	97800	215
574	20240913	101600	3631075200	98000	97700	98000	97700	17
575	20240913	101500	3629412700	97900	97800	97900	97800	89
576	20240913	101400	3620706600	97800	97800	97900	97700	95
577	20240913	101300	3611421000	98000	98000	98000	98000	57
578	20240913	101200	3605835000	97900	97900	97900	97700	156
579	20240913	101100	3590590000	98000	97600	98000	97600	47
580	20240913	101000	3585993600	97600	97900	97900	97600	403
581	20240913	100900	3546600900	98000	97900	98000	97800	69
582	20240913	100800	3539844800	97900	97900	97900	97800	45
583	20240913	100700	3535440300	97900	97800	98000	97800	243
584	20240913	100600	3511670200	97700	97900	98000	97700	252
585	20240913	100500	3487028700	97900	98100	98200	97800	143
586	20240913	100400	3473037700	98100	98100	98200	97800	145
587	20240913	100300	3458829000	98000	98100	98300	98000	580
588	20240913	100200	3401933100	98000	97900	98100	97900	115
589	20240913	100100	3390667200	97900	97900	97900	97800	190
590	20240913	100000	3372075100	97800	97900	97900	97800	205
591	20240913	095900	3352007000	97800	98000	98100	97800	231
592	20240913	095800	3329401700	97900	98000	98400	97900	170
593	20240913	095700	3312745300	97900	98000	98100	97900	473
594	20240913	095600	3266412500	98000	98200	98400	98000	654
595	20240913	095500	3202254200	98400	98200	98500	98100	135
596	20240913	095400	3188984900	98200	98300	98700	98100	638
597	20240913	095300	3126307000	98300	98300	99000	98300	211
598	20240913	095200	3105543500	98500	99300	99300	98300	1249
599	20240913	095100	2982361400	99300	99000	99300	98900	438
600	20240913	095000	2938957600	98900	99200	99200	98500	966
601	20240913	094900	2843403000	99200	99500	99600	99200	1295
602	20240913	094800	2714635000	99600	99400	99800	99300	2902
603	20240913	094700	2425778700	99400	98900	99400	98900	930
604	20240913	094600	2333542200	98900	98700	98900	98700	602
605	20240913	094500	2274067400	98700	98700	99000	98400	870
606	20240913	094400	2188143900	98700	98300	98700	98300	874
607	20240913	094300	2102084000	98300	98000	98400	97900	622
608	20240913	094200	2041052700	97900	97700	98000	97600	369
609	20240913	094100	2004954800	97700	97700	97800	97500	166
610	20240913	094000	1988733300	97500	97300	97700	97300	146
611	20240913	093900	1974477700	97400	97400	97600	97400	92
612	20240913	093800	1965516200	97500	97600	97600	97500	97
613	20240913	093700	1956054900	97600	97500	97600	97200	168
614	20240913	093600	1939678900	97500	97200	97500	97200	384
615	20240913	093500	1902283500	97300	97200	97300	97200	43
616	20240913	093400	1898101300	97200	97100	97300	96900	391
617	20240913	093300	1860197200	97300	96900	97300	96900	320
618	20240913	093200	1829116000	97100	97000	97100	96800	573
619	20240913	093100	1773609400	97000	97000	97100	97000	96
620	20240913	093000	1764296800	97000	96900	97100	96800	126
621	20240913	092900	1752084700	96900	96900	97100	96900	239
622	20240913	092800	1728909000	96900	97000	97000	96900	185
623	20240913	092700	1710971700	97000	97000	97000	96900	55
624	20240913	092600	1705638400	97100	97100	97100	97100	41
625	20240913	092500	1701657300	97100	97100	97200	96900	163
626	20240913	092400	1685834100	97100	97100	97200	97100	264
627	20240913	092300	1660199600	97100	97100	97200	97100	110
628	20240913	092200	1649516800	97100	97100	97200	97000	381
629	20240913	092100	1612522600	97100	97100	97100	96700	26
630	20240913	092000	1610001900	96700	96600	97100	96600	190
631	20240913	091900	1591633500	96700	96800	96800	96600	383
632	20240913	091800	1554581000	97000	97200	97300	96900	199
633	20240913	091700	1535252900	96700	97200	97200	96600	676
634	20240913	091600	1469807200	97200	96800	97400	96600	147
635	20240913	091500	1455564100	97400	96700	97400	96400	1747
636	20240913	091400	1286507700	96400	96200	96800	96200	483
637	20240913	091300	1239837900	96500	96200	96500	96200	1249
638	20240913	091200	1119634100	96200	96700	96700	96200	1408
639	20240913	091100	983802000	96800	97100	97200	96600	1088
640	20240913	091000	878398300	97200	97200	97200	97100	706
641	20240913	090900	809811500	97200	97500	97500	97200	841
642	20240913	090800	727928100	97500	97800	97800	97400	404
643	20240913	090700	688506500	97800	98000	98000	97800	1015
644	20240913	090600	589200800	98000	98000	98400	98000	532
645	20240913	090500	537001200	98000	97900	98100	97900	494
646	20240913	090400	488597700	97900	97500	98000	97500	746
647	20240913	090300	415721300	97500	97800	97800	97500	363
648	20240913	090200	380250800	98100	97900	98100	97700	908
649	20240913	090100	291494200	97700	97900	98000	97200	1273
650	20240913	090000	167286500	98000	98200	98500	98000	1704