KissMeData/086900/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	195400	15871025900	189700	189700	189700	189700	3174
3	20240902	195300	15871025900	189700	189700	189700	189700	0
4	20240902	195200	15871025900	189700	189700	189700	189700	0
5	20240902	195100	15871025900	189700	189700	189700	189700	0
6	20240902	195000	15871025900	189700	189700	189700	189700	0
7	20240902	194900	15871025900	189700	189700	189700	189700	0
8	20240902	194800	15871025900	189700	189700	189700	189700	0
9	20240902	194700	15871025900	189700	189700	189700	189700	0
10	20240902	194600	15871025900	189700	189700	189700	189700	0
11	20240902	194500	15871025900	189700	189700	189700	189700	0
12	20240902	194400	15871025900	189700	189700	189700	189700	0
13	20240902	194300	15871025900	189700	189700	189700	189700	0
14	20240902	194200	15871025900	189700	189700	189700	189700	0
15	20240902	194100	15871025900	189700	189700	189700	189700	0
16	20240902	194000	15871025900	189700	189700	189700	189700	0
17	20240902	193900	15871025900	189700	189700	189700	189700	0
18	20240902	193800	15871025900	189700	189700	189700	189700	0
19	20240902	193700	15871025900	189700	189700	189700	189700	0
20	20240902	193600	15871025900	189700	189700	189700	189700	0
21	20240902	193500	15871025900	189700	189700	189700	189700	0
22	20240902	193400	15871025900	189700	189700	189700	189700	0
23	20240902	193300	15871025900	189700	189700	189700	189700	0
24	20240902	193200	15871025900	189700	189700	189700	189700	0
25	20240902	193100	15871025900	189700	189700	189700	189700	0
26	20240902	193000	15871025900	189700	189700	189700	189700	0
27	20240902	192900	15871025900	189700	189700	189700	189700	0
28	20240902	192800	15871025900	189700	189700	189700	189700	0
29	20240902	192700	15871025900	189700	189700	189700	189700	0
30	20240902	192600	15871025900	189700	189700	189700	189700	0
31	20240902	192500	15871025900	189700	189700	189700	189700	0
32	20240902	192400	15871025900	189700	189700	189700	189700	3174
33	20240902	192300	15871025900	189700	189700	189700	189700	0
34	20240902	192200	15871025900	189700	189700	189700	189700	0
35	20240902	192100	15871025900	189700	189700	189700	189700	0
36	20240902	192000	15871025900	189700	189700	189700	189700	0
37	20240902	191900	15871025900	189700	189700	189700	189700	0
38	20240902	191800	15871025900	189700	189700	189700	189700	0
39	20240902	191700	15871025900	189700	189700	189700	189700	0
40	20240902	191600	15871025900	189700	189700	189700	189700	0
41	20240902	191500	15871025900	189700	189700	189700	189700	0
42	20240902	191400	15871025900	189700	189700	189700	189700	0
43	20240902	191300	15871025900	189700	189700	189700	189700	0
44	20240902	191200	15871025900	189700	189700	189700	189700	0
45	20240902	191100	15871025900	189700	189700	189700	189700	0
46	20240902	191000	15871025900	189700	189700	189700	189700	0
47	20240902	190900	15871025900	189700	189700	189700	189700	0
48	20240902	190800	15871025900	189700	189700	189700	189700	0
49	20240902	190700	15871025900	189700	189700	189700	189700	0
50	20240902	190600	15871025900	189700	189700	189700	189700	0
51	20240902	190500	15871025900	189700	189700	189700	189700	0
52	20240902	190400	15871025900	189700	189700	189700	189700	0
53	20240902	190300	15871025900	189700	189700	189700	189700	0
54	20240902	190200	15871025900	189700	189700	189700	189700	0
55	20240902	190100	15871025900	189700	189700	189700	189700	0
56	20240902	190000	15871025900	189700	189700	189700	189700	0
57	20240902	185900	15871025900	189700	189700	189700	189700	0
58	20240902	185800	15871025900	189700	189700	189700	189700	0
59	20240902	185700	15871025900	189700	189700	189700	189700	0
60	20240902	185600	15871025900	189700	189700	189700	189700	0
61	20240902	185500	15871025900	189700	189700	189700	189700	0
62	20240902	185400	15871025900	189700	189700	189700	189700	3174
63	20240902	185300	15871025900	189700	189700	189700	189700	0
64	20240902	185200	15871025900	189700	189700	189700	189700	0
65	20240902	185100	15871025900	189700	189700	189700	189700	0
66	20240902	185000	15871025900	189700	189700	189700	189700	0
67	20240902	184900	15871025900	189700	189700	189700	189700	0
68	20240902	184800	15871025900	189700	189700	189700	189700	0
69	20240902	184700	15871025900	189700	189700	189700	189700	0
70	20240902	184600	15871025900	189700	189700	189700	189700	0
71	20240902	184500	15871025900	189700	189700	189700	189700	0
72	20240902	184400	15871025900	189700	189700	189700	189700	0
73	20240902	184300	15871025900	189700	189700	189700	189700	0
74	20240902	184200	15871025900	189700	189700	189700	189700	0
75	20240902	184100	15871025900	189700	189700	189700	189700	0
76	20240902	184000	15871025900	189700	189700	189700	189700	0
77	20240902	183900	15871025900	189700	189700	189700	189700	0
78	20240902	183800	15871025900	189700	189700	189700	189700	0
79	20240902	183700	15871025900	189700	189700	189700	189700	0
80	20240902	183600	15871025900	189700	189700	189700	189700	0
81	20240902	183500	15871025900	189700	189700	189700	189700	0
82	20240902	183400	15871025900	189700	189700	189700	189700	0
83	20240902	183300	15871025900	189700	189700	189700	189700	0
84	20240902	183200	15871025900	189700	189700	189700	189700	0
85	20240902	183100	15871025900	189700	189700	189700	189700	0
86	20240902	183000	15871025900	189700	189700	189700	189700	0
87	20240902	182900	15871025900	189700	189700	189700	189700	0
88	20240902	182800	15871025900	189700	189700	189700	189700	0
89	20240902	182700	15871025900	189700	189700	189700	189700	0
90	20240902	182600	15871025900	189700	189700	189700	189700	0
91	20240902	182500	15871025900	189700	189700	189700	189700	0
92	20240902	182400	15871025900	189700	189700	189700	189700	3174
93	20240902	182300	15871025900	189700	189700	189700	189700	0
94	20240902	182200	15871025900	189700	189700	189700	189700	0
95	20240902	182100	15871025900	189700	189700	189700	189700	0
96	20240902	182000	15871025900	189700	189700	189700	189700	0
97	20240902	181900	15871025900	189700	189700	189700	189700	0
98	20240902	181800	15871025900	189700	189700	189700	189700	0
99	20240902	181700	15871025900	189700	189700	189700	189700	0
100	20240902	181600	15871025900	189700	189700	189700	189700	0
101	20240902	181500	15871025900	189700	189700	189700	189700	0
102	20240902	181400	15871025900	189700	189700	189700	189700	0
103	20240902	181300	15871025900	189700	189700	189700	189700	0
104	20240902	181200	15871025900	189700	189700	189700	189700	0
105	20240902	181100	15871025900	189700	189700	189700	189700	0
106	20240902	181000	15871025900	189700	189700	189700	189700	0
107	20240902	180900	15871025900	189700	189700	189700	189700	0
108	20240902	180800	15871025900	189700	189700	189700	189700	0
109	20240902	180700	15871025900	189700	189700	189700	189700	0
110	20240902	180600	15871025900	189700	189700	189700	189700	0
111	20240902	180500	15871025900	189700	189700	189700	189700	0
112	20240902	180400	15871025900	189700	189700	189700	189700	0
113	20240902	180300	15871025900	189700	189700	189700	189700	0
114	20240902	180200	15871025900	189700	189700	189700	189700	0
115	20240902	180100	15871025900	189700	189700	189700	189700	0
116	20240902	180000	15871025900	189700	189700	189700	189700	0
117	20240902	175900	15871025900	189700	189700	189700	189700	0
118	20240902	175800	15871025900	189700	189700	189700	189700	0
119	20240902	175700	15871025900	189700	189700	189700	189700	0
120	20240902	175600	15871025900	189700	189700	189700	189700	0
121	20240902	175500	15871025900	189700	189700	189700	189700	0
122	20240902	175400	15871025900	189700	189700	189700	189700	3174
123	20240902	175300	15871025900	189700	189700	189700	189700	0
124	20240902	175200	15871025900	189700	189700	189700	189700	0
125	20240902	175100	15871025900	189700	189700	189700	189700	0
126	20240902	175000	15871025900	189700	189700	189700	189700	0
127	20240902	174900	15871025900	189700	189700	189700	189700	0
128	20240902	174800	15871025900	189700	189700	189700	189700	0
129	20240902	174700	15871025900	189700	189700	189700	189700	0
130	20240902	174600	15871025900	189700	189700	189700	189700	0
131	20240902	174500	15871025900	189700	189700	189700	189700	0
132	20240902	174400	15871025900	189700	189700	189700	189700	0
133	20240902	174300	15871025900	189700	189700	189700	189700	0
134	20240902	174200	15871025900	189700	189700	189700	189700	0
135	20240902	174100	15871025900	189700	189700	189700	189700	0
136	20240902	174000	15871025900	189700	189700	189700	189700	0
137	20240902	173900	15871025900	189700	189700	189700	189700	0
138	20240902	173800	15871025900	189700	189700	189700	189700	0
139	20240902	173700	15871025900	189700	189700	189700	189700	0
140	20240902	173600	15871025900	189700	189700	189700	189700	0
141	20240902	173500	15871025900	189700	189700	189700	189700	0
142	20240902	173400	15871025900	189700	189700	189700	189700	0
143	20240902	173300	15871025900	189700	189700	189700	189700	0
144	20240902	173200	15871025900	189700	189700	189700	189700	0
145	20240902	173100	15871025900	189700	189700	189700	189700	0
146	20240902	173000	15871025900	189700	189700	189700	189700	0
147	20240902	172900	15871025900	189700	189700	189700	189700	0
148	20240902	172800	15871025900	189700	189700	189700	189700	0
149	20240902	172700	15871025900	189700	189700	189700	189700	0
150	20240902	172600	15871025900	189700	189700	189700	189700	0
151	20240902	172500	15871025900	189700	189700	189700	189700	0
152	20240902	172400	15871025900	189700	189700	189700	189700	3174
153	20240902	172300	15871025900	189700	189700	189700	189700	0
154	20240902	172200	15871025900	189700	189700	189700	189700	0
155	20240902	172100	15871025900	189700	189700	189700	189700	0
156	20240902	172000	15871025900	189700	189700	189700	189700	0
157	20240902	171900	15871025900	189700	189700	189700	189700	0
158	20240902	171800	15871025900	189700	189700	189700	189700	0
159	20240902	171700	15871025900	189700	189700	189700	189700	0
160	20240902	171600	15871025900	189700	189700	189700	189700	0
161	20240902	171500	15871025900	189700	189700	189700	189700	0
162	20240902	171400	15871025900	189700	189700	189700	189700	0
163	20240902	171300	15871025900	189700	189700	189700	189700	0
164	20240902	171200	15871025900	189700	189700	189700	189700	0
165	20240902	171100	15871025900	189700	189700	189700	189700	0
166	20240902	171000	15871025900	189700	189700	189700	189700	0
167	20240902	170900	15871025900	189700	189700	189700	189700	0
168	20240902	170800	15871025900	189700	189700	189700	189700	0
169	20240902	170700	15871025900	189700	189700	189700	189700	0
170	20240902	170600	15871025900	189700	189700	189700	189700	0
171	20240902	170500	15871025900	189700	189700	189700	189700	0
172	20240902	170400	15871025900	189700	189700	189700	189700	0
173	20240902	170300	15871025900	189700	189700	189700	189700	0
174	20240902	170200	15871025900	189700	189700	189700	189700	0
175	20240902	170100	15871025900	189700	189700	189700	189700	0
176	20240902	170000	15871025900	189700	189700	189700	189700	0
177	20240902	165900	15871025900	189700	189700	189700	189700	0
178	20240902	165800	15871025900	189700	189700	189700	189700	0
179	20240902	165700	15871025900	189700	189700	189700	189700	0
180	20240902	165600	15871025900	189700	189700	189700	189700	0
181	20240902	165500	15871025900	189700	189700	189700	189700	0
182	20240902	165400	15871025900	189700	189700	189700	189700	3174
183	20240902	165300	15871025900	189700	189700	189700	189700	0
184	20240902	165200	15871025900	189700	189700	189700	189700	0
185	20240902	165100	15871025900	189700	189700	189700	189700	0
186	20240902	165000	15871025900	189700	189700	189700	189700	0
187	20240902	164900	15871025900	189700	189700	189700	189700	0
188	20240902	164800	15871025900	189700	189700	189700	189700	0
189	20240902	164700	15871025900	189700	189700	189700	189700	0
190	20240902	164600	15871025900	189700	189700	189700	189700	0
191	20240902	164500	15871025900	189700	189700	189700	189700	0
192	20240902	164400	15871025900	189700	189700	189700	189700	0
193	20240902	164300	15871025900	189700	189700	189700	189700	0
194	20240902	164200	15871025900	189700	189700	189700	189700	0
195	20240902	164100	15871025900	189700	189700	189700	189700	0
196	20240902	164000	15871025900	189700	189700	189700	189700	0
197	20240902	163900	15871025900	189700	189700	189700	189700	0
198	20240902	163800	15871025900	189700	189700	189700	189700	0
199	20240902	163700	15871025900	189700	189700	189700	189700	0
200	20240902	163600	15871025900	189700	189700	189700	189700	0
201	20240902	163500	15871025900	189700	189700	189700	189700	0
202	20240902	163400	15871025900	189700	189700	189700	189700	0
203	20240902	163300	15871025900	189700	189700	189700	189700	0
204	20240902	163200	15871025900	189700	189700	189700	189700	0
205	20240902	163100	15871025900	189700	189700	189700	189700	0
206	20240902	163000	15871025900	189700	189700	189700	189700	0
207	20240902	162900	15871025900	189700	189700	189700	189700	0
208	20240902	162800	15871025900	189700	189700	189700	189700	0
209	20240902	162700	15871025900	189700	189700	189700	189700	0
210	20240902	162600	15871025900	189700	189700	189700	189700	0
211	20240902	162500	15871025900	189700	189700	189700	189700	0
212	20240902	162400	15871025900	189700	189700	189700	189700	3174
213	20240902	162300	15871025900	189700	189700	189700	189700	0
214	20240902	162200	15871025900	189700	189700	189700	189700	0
215	20240902	162100	15871025900	189700	189700	189700	189700	0
216	20240902	162000	15871025900	189700	189700	189700	189700	0
217	20240902	161900	15871025900	189700	189700	189700	189700	0
218	20240902	161800	15871025900	189700	189700	189700	189700	0
219	20240902	161700	15871025900	189700	189700	189700	189700	0
220	20240902	161600	15871025900	189700	189700	189700	189700	0
221	20240902	161500	15871025900	189700	189700	189700	189700	0
222	20240902	161400	15871025900	189700	189700	189700	189700	0
223	20240902	161300	15871025900	189700	189700	189700	189700	0
224	20240902	161200	15871025900	189700	189700	189700	189700	0
225	20240902	161100	15871025900	189700	189700	189700	189700	0
226	20240902	161000	15871025900	189700	189700	189700	189700	0
227	20240902	160900	15871025900	189700	189700	189700	189700	0
228	20240902	160800	15871025900	189700	189700	189700	189700	0
229	20240902	160700	15871025900	189700	189700	189700	189700	0
230	20240902	160600	15871025900	189700	189700	189700	189700	0
231	20240902	160500	15871025900	189700	189700	189700	189700	0
232	20240902	160400	15871025900	189700	189700	189700	189700	0
233	20240902	160300	15871025900	189700	189700	189700	189700	0
234	20240902	160200	15871025900	189700	189700	189700	189700	0
235	20240902	160100	15871025900	189700	189700	189700	189700	0
236	20240902	160000	15871025900	189700	189700	189700	189700	0
237	20240902	155900	15871025900	189700	189700	189700	189700	0
238	20240902	155800	15871025900	189700	189700	189700	189700	0
239	20240902	155700	15871025900	189700	189700	189700	189700	0
240	20240902	155600	15871025900	189700	189700	189700	189700	0
241	20240902	155500	15871025900	189700	189700	189700	189700	0
242	20240902	155400	15871025900	189700	189700	189700	189700	3174
243	20240902	155300	15871025900	189700	189700	189700	189700	0
244	20240902	155200	15871025900	189700	189700	189700	189700	0
245	20240902	155100	15871025900	189700	189700	189700	189700	0
246	20240902	155000	15871025900	189700	189700	189700	189700	0
247	20240902	154900	15871025900	189700	189700	189700	189700	0
248	20240902	154800	15871025900	189700	189700	189700	189700	0
249	20240902	154700	15871025900	189700	189700	189700	189700	0
250	20240902	154600	15871025900	189700	189700	189700	189700	0
251	20240902	154500	15871025900	189700	189700	189700	189700	0
252	20240902	154400	15871025900	189700	189700	189700	189700	0
253	20240902	154300	15871025900	189700	189700	189700	189700	0
254	20240902	154200	15871025900	189700	189700	189700	189700	0
255	20240902	154100	15871025900	189700	189700	189700	189700	0
256	20240902	154000	15871025900	189700	189700	189700	189700	0
257	20240902	153900	15871025900	189700	189700	189700	189700	0
258	20240902	153800	15871025900	189700	189700	189700	189700	0
259	20240902	153700	15871025900	189700	189700	189700	189700	0
260	20240902	153600	15871025900	189700	189700	189700	189700	0
261	20240902	153500	15871025900	189700	189700	189700	189700	0
262	20240902	153400	15871025900	189700	189700	189700	189700	0
263	20240902	153300	15871025900	189700	189700	189700	189700	0
264	20240902	153200	15871025900	189700	189700	189700	189700	0
265	20240902	153100	15871025900	189700	189700	189700	189700	0
266	20240902	153000	15871025900	189700	189700	189700	189700	3174
267	20240902	152900	15268918100	190800	190800	190800	190800	0
268	20240902	152800	15268918100	190800	190800	190800	190800	0
269	20240902	152700	15268918100	190800	190800	190800	190800	0
270	20240902	152600	15268918100	190800	190800	190800	190800	0
271	20240902	152500	15268918100	190800	190800	190800	190800	0
272	20240902	152400	15268918100	190800	190800	190800	190800	0
273	20240902	152300	15268918100	190800	190800	190800	190800	0
274	20240902	152200	15268918100	190800	190800	190800	190800	0
275	20240902	152100	15268918100	190800	190800	190800	190800	0
276	20240902	152000	15268918100	190800	190800	190800	190800	0
277	20240902	151900	15268918100	190800	190600	190900	190500	238
278	20240902	151800	15223550100	190600	191000	191000	190500	339
279	20240902	151700	15158844400	191000	190900	191000	190800	685
280	20240902	151600	15028079200	191000	191100	191100	191000	738
281	20240902	151500	14887118600	191100	191100	191200	191000	325
282	20240902	151400	14825020400	191100	191100	191200	191100	69
283	20240902	151300	14811832200	191200	191100	191200	191100	21
284	20240902	151200	14807818100	191100	191200	191200	191100	62
285	20240902	151100	14795965000	191200	191100	191200	191100	88
286	20240902	151000	14779147900	191100	191100	191100	191000	122
287	20240902	150900	14755840700	191100	191100	191100	191000	44
288	20240902	150800	14747436000	191000	191200	191200	191000	174
289	20240902	150700	14714185700	191100	191300	191300	191100	57
290	20240902	150600	14703285400	191200	191100	191200	191100	34
291	20240902	150500	14696787500	191100	191300	191300	191000	108
292	20240902	150400	14676148200	191200	191300	191300	191100	239
293	20240902	150300	14630453100	191300	191300	191300	191300	21
294	20240902	150200	14626435800	191300	191100	191400	191100	95
295	20240902	150100	14608269900	191200	191200	191200	191100	56
296	20240902	150000	14597567700	191200	191200	191200	191000	63
297	20240902	145900	14585529900	191200	191100	191200	191100	154
298	20240902	145800	14556097300	191200	191300	191300	191200	19
299	20240902	145700	14552464400	191300	191100	191300	191100	193
300	20240902	145600	14515580000	191000	191100	191100	191000	53
301	20240902	145500	14505451800	191100	191100	191100	191000	38
302	20240902	145400	14498191700	191100	191100	191100	191000	28
303	20240902	145300	14492841500	191000	191100	191100	191000	293
304	20240902	145200	14436851400	191000	191100	191100	190900	181
305	20240902	145100	14402281000	191100	191100	191100	191000	116
306	20240902	145000	14380123100	191000	191100	191100	191000	51
307	20240902	144900	14370378400	191000	191200	191200	191000	77
308	20240902	144800	14355669400	191200	191300	191300	191000	394
309	20240902	144700	14280390100	191400	191100	191400	191100	47
310	20240902	144600	14271402100	191100	191000	191100	191000	102
311	20240902	144500	14251910000	191000	191100	191100	191000	37
312	20240902	144400	14244840600	191100	191000	191100	190900	181
313	20240902	144300	14210269000	190800	190800	190800	190700	57
314	20240902	144200	14199394000	190800	190800	190800	190700	37
315	20240902	144100	14192337500	190800	190800	190800	190700	10
316	20240902	144000	14190429600	190800	190800	190800	190800	16
317	20240902	143900	14187376800	190500	190800	190800	190300	1067
318	20240902	143800	13984281800	190800	190500	191000	190500	229
319	20240902	143700	13940590600	190500	190300	190500	190200	26
320	20240902	143600	13935644200	190400	190300	190500	190200	123
321	20240902	143500	13912215400	190500	190300	190500	190200	192
322	20240902	143400	13875666500	190400	190200	190400	190200	17
323	20240902	143300	13872431300	190300	190400	190400	190200	50
324	20240902	143200	13862915300	190500	190500	190500	190300	174
325	20240902	143100	13829784900	190700	190800	190800	190600	49
326	20240902	143000	13820441400	190800	190900	190900	190800	128
327	20240902	142900	13796018300	190700	190800	190800	190700	12
328	20240902	142800	13793729800	190800	190600	190900	190600	20
329	20240902	142700	13789912500	190500	190800	190900	190500	44
330	20240902	142600	13781523800	190900	190900	190900	190800	8
331	20240902	142500	13779996800	190800	190700	190800	190600	65
332	20240902	142400	13767600300	190800	190900	190900	190700	88
333	20240902	142300	13750810000	190900	191100	191100	190900	19
334	20240902	142200	13747180400	191000	191000	191000	191000	17
335	20240902	142100	13743933400	191000	191000	191000	190900	51
336	20240902	142000	13734193200	191000	191000	191100	191000	18
337	20240902	141900	13730754900	190900	191000	191000	190900	29
338	20240902	141800	13725216800	191000	191000	191000	190900	74
339	20240902	141700	13711083800	191000	191200	191200	190900	252
340	20240902	141600	13662924000	191200	191400	191500	191200	98
341	20240902	141500	13644181800	191500	191500	191600	191500	21
342	20240902	141400	13640159800	191600	191300	191600	191300	134
343	20240902	141300	13614501800	191300	191500	191500	191300	242
344	20240902	141200	13568182800	191500	191600	191600	191500	131
345	20240902	141100	13543096100	191600	191400	191600	191400	63
346	20240902	141000	13531033900	191500	191500	191500	191400	21
347	20240902	140900	13527013000	191500	191500	191500	191400	56
348	20240902	140800	13516290300	191500	191200	191500	191100	45
349	20240902	140700	13507684500	191200	191200	191300	191100	38
350	20240902	140600	13500419000	191300	191400	191400	191300	96
351	20240902	140500	13482049600	191400	191400	191400	191300	26
352	20240902	140400	13477075400	191500	191300	191500	191300	41
353	20240902	140300	13469230800	191200	191300	191300	191200	15
354	20240902	140200	13466362600	191200	191500	191500	191200	7
355	20240902	140100	13465023000	191100	191500	191600	191100	54
356	20240902	140000	13454692600	191600	191600	191600	191500	22
357	20240902	135900	13450478900	191600	191600	191600	191500	14
358	20240902	135800	13447797300	191600	191400	191600	191400	43
359	20240902	135700	13439565500	191200	191600	191600	191200	85
360	20240902	135600	13423309300	191600	191600	191600	191200	50
361	20240902	135500	13413732700	191600	191800	191800	191600	52
362	20240902	135400	13403763800	191800	191700	191900	191700	180
363	20240902	135300	13369246600	191700	191600	191700	191500	203
364	20240902	135200	13330344900	191600	191200	191600	190900	81
365	20240902	135100	13314860800	191200	190900	191700	190900	687
366	20240902	135000	13183584400	190700	190600	190900	190600	195
367	20240902	134900	13146386700	190600	190300	190700	190300	228
368	20240902	134800	13102961200	190200	189700	190200	189700	92
369	20240902	134700	13085485800	189700	189800	189800	189600	48
370	20240902	134600	13076377800	189800	189900	189900	189800	111
371	20240902	134500	13055307100	189900	189900	190000	189900	67
372	20240902	134400	13042583400	189900	190100	190100	189900	36
373	20240902	134300	13035744500	190000	190100	190100	190000	120
374	20240902	134200	13012944100	190100	190400	190500	190000	41
375	20240902	134100	13005146200	190400	189000	190400	189000	286
376	20240902	134000	12950950500	189000	189100	189200	189000	104
377	20240902	133900	12931288200	189100	189500	189500	189100	106
378	20240902	133800	12911242000	189500	189600	189600	189100	99
379	20240902	133700	12892490000	189600	189400	189600	189400	64
380	20240902	133600	12880366200	189400	189200	189400	189100	67
381	20240902	133500	12867687600	189100	189000	189200	189000	184
382	20240902	133400	12832900300	189000	188500	189000	188500	102
383	20240902	133300	12813652300	188500	188400	188500	188400	51
384	20240902	133200	12804041200	188400	188300	188500	188300	309
385	20240902	133100	12745820200	188300	188300	188300	188200	86
386	20240902	133000	12729626600	188300	188300	188400	188200	167
387	20240902	132900	12698181900	188300	188300	188400	188300	31
388	20240902	132800	12692344400	188300	188400	188400	188300	113
389	20240902	132700	12671058200	188300	188200	188400	188200	121
390	20240902	132600	12648274200	188200	188300	188300	188200	68
391	20240902	132500	12635471700	188300	188400	188400	188300	68
392	20240902	132400	12622666000	188400	188700	188700	188400	48
393	20240902	132300	12613616000	188700	189100	190000	188500	178
394	20240902	132200	12579970300	189100	188000	189100	188000	697
395	20240902	132100	12448890400	188000	188000	188000	187800	153
396	20240902	132000	12420139900	187900	188000	188000	187900	135
397	20240902	131900	12394772800	188000	187900	188000	187900	58
398	20240902	131800	12383872400	187900	188000	188000	187900	163
399	20240902	131700	12353234000	187900	187900	188000	187900	85
400	20240902	131600	12337261500	187900	187900	187900	187800	278
401	20240902	131500	12285032500	187900	188300	188300	187900	547
402	20240902	131400	12182113900	188300	188300	188300	188200	105
403	20240902	131300	12162344500	188300	188300	188300	188300	81
404	20240902	131200	12147092200	188300	188400	188400	188300	36
405	20240902	131100	12140312900	188300	188200	188300	188200	96
406	20240902	131000	12122237300	188100	187900	188100	187900	164
407	20240902	130900	12091410600	187900	187700	187900	187600	258
408	20240902	130800	12042972800	187600	187700	187700	187600	47
409	20240902	130700	12034154600	187600	187800	187800	187600	125
410	20240902	130600	12010694500	187800	187900	187900	187800	96
411	20240902	130500	11992665500	187800	188000	188000	187800	363
412	20240902	130400	11924471700	188000	188000	188100	188000	49
413	20240902	130300	11915258600	188000	188300	188300	188000	51
414	20240902	130200	11905665100	188300	188200	188400	188200	265
415	20240902	130100	11855765500	188200	187800	188200	187700	288
416	20240902	130000	11801656400	187800	188200	188200	187500	437
417	20240902	125900	11719634000	188200	188000	188200	187800	762
418	20240902	125800	11576422400	188000	188000	188000	187900	150
419	20240902	125700	11548230600	188000	188200	188200	187900	213
420	20240902	125600	11508180300	188200	188200	188300	188100	124
421	20240902	125500	11484846200	188200	188300	188300	188200	236
422	20240902	125400	11440422600	188200	188100	188300	188100	159
423	20240902	125300	11410501400	188100	188900	188900	188100	219
424	20240902	125200	11369178700	188900	188700	189000	188700	132
425	20240902	125100	11344252700	188700	187900	189200	187900	276
426	20240902	125000	11292238700	187800	187800	187900	187700	341
427	20240902	124900	11228205400	187800	187900	187900	187700	393
428	20240902	124800	11154388600	187800	188700	188700	187800	1733
429	20240902	124700	10828320800	188700	188800	189000	188500	401
430	20240902	124600	10752663900	188800	189000	189100	188700	611
431	20240902	124500	10637244700	189000	189200	189300	189000	511
432	20240902	124400	10540609000	189200	189300	189300	189200	61
433	20240902	124300	10529062400	189300	189300	189300	189300	27
434	20240902	124200	10523951300	189200	189300	189300	189200	88
435	20240902	124100	10507294400	189300	189300	189300	189200	60
436	20240902	124000	10495937600	189300	189300	189300	189300	34
437	20240902	123900	10489501400	189300	189400	189400	189300	41
438	20240902	123800	10481738700	189400	189400	189400	189300	23
439	20240902	123700	10477383800	189400	189300	189400	189300	78
440	20240902	123600	10462614500	189200	189200	189200	189100	204
441	20240902	123500	10424019000	189200	189100	189200	189100	90
442	20240902	123400	10406995900	189100	189100	189200	189100	86
443	20240902	123300	10390733100	189100	189100	189200	189100	176
444	20240902	123200	10357440500	189100	189000	189200	189000	78
445	20240902	123100	10342691400	189000	189200	189200	189000	165
446	20240902	123000	10311496900	189200	189200	189300	189200	39
447	20240902	122900	10304117900	189200	189300	189300	189100	29
448	20240902	122800	10298629600	189300	189400	189400	189100	92
449	20240902	122700	10281220200	189400	189300	189400	189300	31
450	20240902	122600	10275351100	189200	189000	189200	188900	543
451	20240902	122500	10172704300	188900	189100	189100	188900	441
452	20240902	122400	10089339000	189100	189200	189200	189100	205
453	20240902	122300	10050565200	189100	189200	189200	189100	219
454	20240902	122200	10009144400	189200	189200	189400	189200	203
455	20240902	122100	9970727700	189200	189200	189300	189200	101
456	20240902	122000	9951611000	189200	189100	189300	189100	114
457	20240902	121900	9930049300	189100	189300	189300	189100	258
458	20240902	121800	9881254200	189200	189200	189300	189000	228
459	20240902	121700	9838152100	189200	189200	189200	189000	148
460	20240902	121600	9810167500	189200	189400	189400	189000	341
461	20240902	121500	9745665400	189400	190100	190200	189400	3562
462	20240902	121400	9069177600	190100	190100	190100	190100	9
463	20240902	121300	9067466700	190100	190200	190200	190100	22
464	20240902	121200	9063283400	190200	190200	190200	190100	82
465	20240902	121100	9047692200	190100	190100	190100	190100	34
466	20240902	121000	9041228800	190100	190400	190400	190100	358
467	20240902	120900	8973122300	190400	190300	190400	190300	43
468	20240902	120800	8964938800	190300	190400	190400	190300	152
469	20240902	120700	8935999400	190400	190400	190500	190400	45
470	20240902	120600	8927431100	190400	190400	190500	190400	33
471	20240902	120500	8921146700	190400	190600	190600	190400	229
472	20240902	120400	8877523000	190500	190500	190600	190500	58
473	20240902	120300	8866472000	190500	190600	190600	190500	29
474	20240902	120200	8860947000	190600	190500	190600	190500	11
475	20240902	120100	8858851400	190500	190500	190600	190500	4
476	20240902	120000	8858089200	190500	190600	190600	190500	144
477	20240902	115900	8830648400	190500	190600	190600	190500	36
478	20240902	115800	8823787000	190500	190600	190600	190500	71
479	20240902	115700	8810254900	190600	190500	190600	190500	169
480	20240902	115600	8778047300	190500	190600	190600	190500	49
481	20240902	115500	8768708700	190600	190500	190600	190500	44
482	20240902	115400	8760326400	190500	190600	190600	190500	40
483	20240902	115300	8752706100	190600	190600	190600	190500	13
484	20240902	115200	8750228900	190600	190600	190600	190500	19
485	20240902	115100	8746608700	190500	190600	190700	190500	122
486	20240902	115000	8723357900	190600	190600	190600	190600	13
487	20240902	114900	8720880100	190600	190600	190700	190500	333
488	20240902	114800	8657422400	190600	190600	190600	190500	38
489	20240902	114700	8650182800	190500	190400	190500	190400	146
490	20240902	114600	8622373400	190400	190400	190500	190400	11
491	20240902	114500	8620278800	190400	190800	190900	190400	396
492	20240902	114400	8544802600	190700	190600	190700	190500	66
493	20240902	114300	8532218100	190600	190700	190700	190600	21
494	20240902	114200	8528215300	190600	190600	190700	190500	202
495	20240902	114100	8489716900	190500	190600	190600	190500	24
496	20240902	114000	8485142600	190600	190400	190600	190400	27
497	20240902	113900	8480000000	190400	190500	190500	190200	209
498	20240902	113800	8440215700	190400	190500	190500	190400	122
499	20240902	113700	8416983000	190400	190300	190400	190200	117
500	20240902	113600	8394719200	190200	190300	190300	190200	122
501	20240902	113500	8371507000	190200	190300	190300	190200	28
502	20240902	113400	8366180200	190300	190300	190300	190200	23
503	20240902	113300	8361804200	190200	190300	190300	190100	252
504	20240902	113200	8313878200	190300	190200	190300	190200	27
505	20240902	113100	8308741200	190200	190300	190300	190200	8
506	20240902	113000	8307219300	190200	190400	190500	190200	245
507	20240902	112900	8260585800	190400	190300	190400	190300	100
508	20240902	112800	8241552400	190300	190300	190400	190300	14
509	20240902	112700	8238887300	190300	190400	190500	190300	118
510	20240902	112600	8216428000	190400	190300	190500	190200	96
511	20240902	112500	8198150500	190300	190200	190400	190200	86
512	20240902	112400	8181782600	190200	190400	190500	190200	286
513	20240902	112300	8127363100	190400	190400	190400	190300	89
514	20240902	112200	8110420300	190400	190300	190400	190200	306
515	20240902	112100	8052183700	190300	190600	190700	190200	291
516	20240902	112000	7996766000	190600	190500	190600	190400	101
517	20240902	111900	7977526500	190400	190400	190500	190300	102
518	20240902	111800	7958105000	190400	190400	190400	190300	103
519	20240902	111700	7938494900	190400	190400	190500	190400	98
520	20240902	111600	7919828300	190400	190500	190500	190200	567
521	20240902	111500	7811932900	190500	190700	190700	190500	263
522	20240902	111400	7761797900	190600	190600	190600	190600	7
523	20240902	111300	7760463700	190600	190800	190800	190600	19
524	20240902	111200	7756840800	190600	190800	190800	190500	244
525	20240902	111100	7710322500	190500	191000	191000	190500	1041
526	20240902	111000	7511700100	191000	191100	191100	191000	458
527	20240902	110900	7424221900	191000	191400	191400	191000	1326
528	20240902	110800	7170714000	191400	191400	191400	191300	25
529	20240902	110700	7165929300	191300	191200	191300	191200	53
530	20240902	110600	7155790600	191200	191300	191400	191200	198
531	20240902	110500	7117919600	191300	191200	191300	191200	31
532	20240902	110400	7111989500	191200	191200	191300	191200	20
533	20240902	110300	7108164100	191200	191300	191300	191200	60
534	20240902	110200	7096691700	191300	191400	191400	191300	190
535	20240902	110100	7060344400	191400	191400	191900	191300	186
536	20240902	110000	7024742200	191400	191300	192000	191300	113
537	20240902	105900	7003075700	191300	191300	191300	191300	88
538	20240902	105800	6986241300	191300	191300	191400	191200	67
539	20240902	105700	6973425200	191300	191300	191400	191200	125
540	20240902	105600	6949515900	191300	191100	191300	191100	72
541	20240902	105500	6935748900	191100	191300	191300	191100	894
542	20240902	105400	6764838100	191300	191400	191500	191300	252
543	20240902	105300	6716595800	191400	191400	191400	191300	40
544	20240902	105200	6708941700	191400	191400	191400	191400	90
545	20240902	105100	6691715700	191400	191500	192000	191400	164
546	20240902	105000	6660281200	191500	191300	191500	191300	51
547	20240902	104900	6650518600	191300	191300	191400	191300	113
548	20240902	104800	6628900500	191300	191700	191700	191300	99
549	20240902	104700	6609939600	191700	192000	192000	191300	129
550	20240902	104600	6585206600	191900	191900	192000	191700	211
551	20240902	104500	6544709600	191900	191500	191900	191400	122
552	20240902	104400	6521317200	191400	191400	191500	191400	42
553	20240902	104300	6513278200	191400	191400	191800	191300	69
554	20240902	104200	6500063300	191400	191600	192000	191300	587
555	20240902	104100	6387674400	191200	191700	191700	191200	15
556	20240902	104000	6384802600	191700	191700	191800	191000	213
557	20240902	103900	6344100800	191100	191000	191900	191000	461
558	20240902	103800	6256003800	191000	192200	192300	191000	1046
559	20240902	103700	6055294000	192200	192800	192800	192200	1301
560	20240902	103600	5804780900	192800	193100	193300	192800	128
561	20240902	103500	5780074900	193100	193200	193200	192800	1533
562	20240902	103400	5484103700	193200	193600	193600	193200	180
563	20240902	103300	5449302100	193600	193300	193600	193300	132
564	20240902	103200	5423786200	193300	193300	193300	193300	3
565	20240902	103100	5423206300	193200	193400	193900	193200	244
566	20240902	103000	5376046200	193300	193500	194100	193300	160
567	20240902	102900	5345054400	193500	194100	194100	193500	334
568	20240902	102800	5280368600	194100	194500	194600	194100	49
569	20240902	102700	5270843200	194500	193700	194800	193500	200
570	20240902	102600	5232056200	193700	194600	194900	193600	260
571	20240902	102500	5181571500	194700	194500	194700	193800	70
572	20240902	102400	5167964100	193800	194500	194700	193600	52
573	20240902	102300	5157856900	194500	193900	194500	193900	68
574	20240902	102200	5144663700	193300	194400	194500	193300	254
575	20240902	102100	5095437000	194700	194600	194800	193600	126
576	20240902	102000	5070920800	194600	194700	194700	193600	101
577	20240902	101900	5051297500	194700	194600	194700	194500	77
578	20240902	101800	5036312000	194600	194200	194700	193800	285
579	20240902	101700	4980984400	194100	194700	194700	194100	115
580	20240902	101600	4958632800	194700	194700	194700	194200	40
581	20240902	101500	4950845800	194800	194500	194900	194200	205
582	20240902	101400	4910964600	194500	195500	195500	194500	211
583	20240902	101300	4869862400	194700	195500	195700	194700	153
584	20240902	101200	4840009300	195500	195000	195600	194300	163
585	20240902	101100	4808210000	194400	195000	195300	194400	71
586	20240902	101000	4794365900	195000	194900	195000	194300	70
587	20240902	100900	4780738100	194900	194900	194900	194300	113
588	20240902	100800	4758741700	195000	194700	195000	194400	52
589	20240902	100700	4748615500	194700	195000	195000	194500	92
590	20240902	100600	4730705400	194900	195200	195600	194400	214
591	20240902	100500	4688961100	195200	195200	195200	194600	67
592	20240902	100400	4675891100	195100	194900	195200	194900	77
593	20240902	100300	4660874900	194900	195300	195400	194900	88
594	20240902	100200	4643689400	195300	194400	195300	194400	364
595	20240902	100100	4572688100	194400	194400	194400	194300	34
596	20240902	100000	4566078800	194100	193800	194600	193800	832
597	20240902	095900	4404458800	193700	193400	193700	193100	351
598	20240902	095800	4336611500	193200	193100	193200	193000	165
599	20240902	095700	4304755800	193100	193200	193200	193100	289
600	20240902	095600	4248939400	193100	193300	193300	193000	900
601	20240902	095500	4075121200	193300	193300	193300	193300	42
602	20240902	095400	4067002600	193300	193300	193500	193300	51
603	20240902	095300	4057141800	193300	193300	193300	193300	66
604	20240902	095200	4044384000	193300	193300	193300	193200	123
605	20240902	095100	4020609200	193300	193400	193500	193200	113
606	20240902	095000	3998758400	193200	193400	193400	193200	297
607	20240902	094900	3941361400	193300	193500	193500	193200	111
608	20240902	094800	3919909700	193500	193300	193500	193300	110
609	20240902	094700	3898642500	193300	193300	193300	193300	19
610	20240902	094600	3894969800	193300	193700	193700	193300	29
611	20240902	094500	3889362300	193200	193300	193900	193200	154
612	20240902	094400	3859591700	193200	193500	193500	193200	604
613	20240902	094300	3742842800	193500	193600	193600	193500	107
614	20240902	094200	3722132900	193600	194000	194000	193600	516
615	20240902	094100	3622118800	194000	194000	194000	193900	10
616	20240902	094000	3620179000	194000	194200	194200	194000	139
617	20240902	093900	3593201900	194200	194600	194600	194200	244
618	20240902	093800	3545808500	194300	194700	194700	194200	527
619	20240902	093700	3443458600	194100	194400	194900	194100	38
620	20240902	093600	3436077400	194100	194800	194900	194100	132
621	20240902	093500	3410384200	194100	194700	194700	194100	202
622	20240902	093400	3371118100	194500	194200	195200	194200	543
623	20240902	093300	3265429200	194200	194500	194500	194100	52
624	20240902	093200	3255328600	194500	194500	194500	194400	9
625	20240902	093100	3253578300	194500	194500	194500	194500	20
626	20240902	093000	3249688300	193900	194600	194600	193900	576
627	20240902	092900	3137978700	194600	194600	194600	194600	71
628	20240902	092800	3124162100	194500	194600	195200	194500	290
629	20240902	092700	3067749000	194600	195200	195200	194600	88
630	20240902	092600	3050623000	195200	194600	195200	194500	42
631	20240902	092500	3042434100	194500	195200	195200	194500	35
632	20240902	092400	3035622600	195200	194600	195200	194500	40
633	20240902	092300	3027840000	194600	194400	194600	194400	32
634	20240902	092200	3021616300	194300	194300	194300	194300	154
635	20240902	092100	2991694100	194300	193900	194300	193700	96
636	20240902	092000	2973077100	193800	194400	194400	193800	137
637	20240902	091900	2946482800	194400	195200	195200	194400	610
638	20240902	091800	2827817900	195200	195300	195400	194400	41
639	20240902	091700	2819837300	195400	195400	195500	195400	74
640	20240902	091600	2805373900	195400	194000	195700	194000	285
641	20240902	091500	2749831300	194000	193300	194000	193100	1074
642	20240902	091400	2541985500	193300	193200	194000	193200	1298
643	20240902	091300	2290726200	193200	193200	193500	193100	627
644	20240902	091200	2169616100	193200	193200	193600	193200	1101
645	20240902	091100	1956832800	193200	194000	194000	193100	1525
646	20240902	091000	1661586200	194000	193800	194100	193800	183
647	20240902	090900	1626100200	193800	194400	194400	193700	1138
648	20240902	090800	1405400400	194300	194500	194500	194100	344
649	20240902	090700	1338563800	194300	196000	196000	194300	1294
650	20240902	090600	1086145800	196000	195500	196000	195500	185
651	20240902	090500	1049911200	195500	195700	195700	195100	702
652	20240902	090400	912658600	195600	196700	196800	195600	1044
653	20240902	090300	707838000	196700	197300	197800	196700	972
654	20240902	090200	516229600	197300	196400	198200	196400	198
655	20240902	090100	477212400	195800	198400	198400	195800	1432
656	20240902	090000	193955600	198500	201000	201000	198500	857