KissMeData/066970/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	194200	51379808300	97600	97600	97600	97600	14439
3	20240902	194100	51379808300	97600	97600	97600	97600	0
4	20240902	194000	51379808300	97600	97600	97600	97600	0
5	20240902	193900	51379808300	97600	97600	97600	97600	0
6	20240902	193800	51379808300	97600	97600	97600	97600	0
7	20240902	193700	51379808300	97600	97600	97600	97600	0
8	20240902	193600	51379808300	97600	97600	97600	97600	0
9	20240902	193500	51379808300	97600	97600	97600	97600	0
10	20240902	193400	51379808300	97600	97600	97600	97600	0
11	20240902	193300	51379808300	97600	97600	97600	97600	0
12	20240902	193200	51379808300	97600	97600	97600	97600	0
13	20240902	193100	51379808300	97600	97600	97600	97600	0
14	20240902	193000	51379808300	97600	97600	97600	97600	0
15	20240902	192900	51379808300	97600	97600	97600	97600	0
16	20240902	192800	51379808300	97600	97600	97600	97600	0
17	20240902	192700	51379808300	97600	97600	97600	97600	0
18	20240902	192600	51379808300	97600	97600	97600	97600	0
19	20240902	192500	51379808300	97600	97600	97600	97600	0
20	20240902	192400	51379808300	97600	97600	97600	97600	0
21	20240902	192300	51379808300	97600	97600	97600	97600	0
22	20240902	192200	51379808300	97600	97600	97600	97600	0
23	20240902	192100	51379808300	97600	97600	97600	97600	0
24	20240902	192000	51379808300	97600	97600	97600	97600	0
25	20240902	191900	51379808300	97600	97600	97600	97600	0
26	20240902	191800	51379808300	97600	97600	97600	97600	0
27	20240902	191700	51379808300	97600	97600	97600	97600	0
28	20240902	191600	51379808300	97600	97600	97600	97600	0
29	20240902	191500	51379808300	97600	97600	97600	97600	0
30	20240902	191400	51379808300	97600	97600	97600	97600	0
31	20240902	191300	51379808300	97600	97600	97600	97600	0
32	20240902	191200	51379808300	97600	97600	97600	97600	14439
33	20240902	191100	51379808300	97600	97600	97600	97600	0
34	20240902	191000	51379808300	97600	97600	97600	97600	0
35	20240902	190900	51379808300	97600	97600	97600	97600	0
36	20240902	190800	51379808300	97600	97600	97600	97600	0
37	20240902	190700	51379808300	97600	97600	97600	97600	0
38	20240902	190600	51379808300	97600	97600	97600	97600	0
39	20240902	190500	51379808300	97600	97600	97600	97600	0
40	20240902	190400	51379808300	97600	97600	97600	97600	0
41	20240902	190300	51379808300	97600	97600	97600	97600	0
42	20240902	190200	51379808300	97600	97600	97600	97600	0
43	20240902	190100	51379808300	97600	97600	97600	97600	0
44	20240902	190000	51379808300	97600	97600	97600	97600	0
45	20240902	185900	51379808300	97600	97600	97600	97600	0
46	20240902	185800	51379808300	97600	97600	97600	97600	0
47	20240902	185700	51379808300	97600	97600	97600	97600	0
48	20240902	185600	51379808300	97600	97600	97600	97600	0
49	20240902	185500	51379808300	97600	97600	97600	97600	0
50	20240902	185400	51379808300	97600	97600	97600	97600	0
51	20240902	185300	51379808300	97600	97600	97600	97600	0
52	20240902	185200	51379808300	97600	97600	97600	97600	0
53	20240902	185100	51379808300	97600	97600	97600	97600	0
54	20240902	185000	51379808300	97600	97600	97600	97600	0
55	20240902	184900	51379808300	97600	97600	97600	97600	0
56	20240902	184800	51379808300	97600	97600	97600	97600	0
57	20240902	184700	51379808300	97600	97600	97600	97600	0
58	20240902	184600	51379808300	97600	97600	97600	97600	0
59	20240902	184500	51379808300	97600	97600	97600	97600	0
60	20240902	184400	51379808300	97600	97600	97600	97600	0
61	20240902	184300	51379808300	97600	97600	97600	97600	0
62	20240902	184200	51379808300	97600	97600	97600	97600	14439
63	20240902	184100	51379808300	97600	97600	97600	97600	0
64	20240902	184000	51379808300	97600	97600	97600	97600	0
65	20240902	183900	51379808300	97600	97600	97600	97600	0
66	20240902	183800	51379808300	97600	97600	97600	97600	0
67	20240902	183700	51379808300	97600	97600	97600	97600	0
68	20240902	183600	51379808300	97600	97600	97600	97600	0
69	20240902	183500	51379808300	97600	97600	97600	97600	0
70	20240902	183400	51379808300	97600	97600	97600	97600	0
71	20240902	183300	51379808300	97600	97600	97600	97600	0
72	20240902	183200	51379808300	97600	97600	97600	97600	0
73	20240902	183100	51379808300	97600	97600	97600	97600	0
74	20240902	183000	51379808300	97600	97600	97600	97600	0
75	20240902	182900	51379808300	97600	97600	97600	97600	0
76	20240902	182800	51379808300	97600	97600	97600	97600	0
77	20240902	182700	51379808300	97600	97600	97600	97600	0
78	20240902	182600	51379808300	97600	97600	97600	97600	0
79	20240902	182500	51379808300	97600	97600	97600	97600	0
80	20240902	182400	51379808300	97600	97600	97600	97600	0
81	20240902	182300	51379808300	97600	97600	97600	97600	0
82	20240902	182200	51379808300	97600	97600	97600	97600	0
83	20240902	182100	51379808300	97600	97600	97600	97600	0
84	20240902	182000	51379808300	97600	97600	97600	97600	0
85	20240902	181900	51379808300	97600	97600	97600	97600	0
86	20240902	181800	51379808300	97600	97600	97600	97600	0
87	20240902	181700	51379808300	97600	97600	97600	97600	0
88	20240902	181600	51379808300	97600	97600	97600	97600	0
89	20240902	181500	51379808300	97600	97600	97600	97600	0
90	20240902	181400	51379808300	97600	97600	97600	97600	0
91	20240902	181300	51379808300	97600	97600	97600	97600	0
92	20240902	181200	51379808300	97600	97600	97600	97600	14439
93	20240902	181100	51379808300	97600	97600	97600	97600	0
94	20240902	181000	51379808300	97600	97600	97600	97600	0
95	20240902	180900	51379808300	97600	97600	97600	97600	0
96	20240902	180800	51379808300	97600	97600	97600	97600	0
97	20240902	180700	51379808300	97600	97600	97600	97600	0
98	20240902	180600	51379808300	97600	97600	97600	97600	0
99	20240902	180500	51379808300	97600	97600	97600	97600	0
100	20240902	180400	51379808300	97600	97600	97600	97600	0
101	20240902	180300	51379808300	97600	97600	97600	97600	0
102	20240902	180200	51379808300	97600	97600	97600	97600	0
103	20240902	180100	51379808300	97600	97600	97600	97600	0
104	20240902	180000	51379808300	97600	97600	97600	97600	0
105	20240902	175900	51379808300	97600	97600	97600	97600	0
106	20240902	175800	51379808300	97600	97600	97600	97600	0
107	20240902	175700	51379808300	97600	97600	97600	97600	0
108	20240902	175600	51379808300	97600	97600	97600	97600	0
109	20240902	175500	51379808300	97600	97600	97600	97600	0
110	20240902	175400	51379808300	97600	97600	97600	97600	0
111	20240902	175300	51379808300	97600	97600	97600	97600	0
112	20240902	175200	51379808300	97600	97600	97600	97600	0
113	20240902	175100	51379808300	97600	97600	97600	97600	0
114	20240902	175000	51379808300	97600	97600	97600	97600	0
115	20240902	174900	51379808300	97600	97600	97600	97600	0
116	20240902	174800	51379808300	97600	97600	97600	97600	0
117	20240902	174700	51379808300	97600	97600	97600	97600	0
118	20240902	174600	51379808300	97600	97600	97600	97600	0
119	20240902	174500	51379808300	97600	97600	97600	97600	0
120	20240902	174400	51379808300	97600	97600	97600	97600	0
121	20240902	174300	51379808300	97600	97600	97600	97600	0
122	20240902	174200	51379808300	97600	97600	97600	97600	14439
123	20240902	174100	51379808300	97600	97600	97600	97600	0
124	20240902	174000	51379808300	97600	97600	97600	97600	0
125	20240902	173900	51379808300	97600	97600	97600	97600	0
126	20240902	173800	51379808300	97600	97600	97600	97600	0
127	20240902	173700	51379808300	97600	97600	97600	97600	0
128	20240902	173600	51379808300	97600	97600	97600	97600	0
129	20240902	173500	51379808300	97600	97600	97600	97600	0
130	20240902	173400	51379808300	97600	97600	97600	97600	0
131	20240902	173300	51379808300	97600	97600	97600	97600	0
132	20240902	173200	51379808300	97600	97600	97600	97600	0
133	20240902	173100	51379808300	97600	97600	97600	97600	0
134	20240902	173000	51379808300	97600	97600	97600	97600	0
135	20240902	172900	51379808300	97600	97600	97600	97600	0
136	20240902	172800	51379808300	97600	97600	97600	97600	0
137	20240902	172700	51379808300	97600	97600	97600	97600	0
138	20240902	172600	51379808300	97600	97600	97600	97600	0
139	20240902	172500	51379808300	97600	97600	97600	97600	0
140	20240902	172400	51379808300	97600	97600	97600	97600	0
141	20240902	172300	51379808300	97600	97600	97600	97600	0
142	20240902	172200	51379808300	97600	97600	97600	97600	0
143	20240902	172100	51379808300	97600	97600	97600	97600	0
144	20240902	172000	51379808300	97600	97600	97600	97600	0
145	20240902	171900	51379808300	97600	97600	97600	97600	0
146	20240902	171800	51379808300	97600	97600	97600	97600	0
147	20240902	171700	51379808300	97600	97600	97600	97600	0
148	20240902	171600	51379808300	97600	97600	97600	97600	0
149	20240902	171500	51379808300	97600	97600	97600	97600	0
150	20240902	171400	51379808300	97600	97600	97600	97600	0
151	20240902	171300	51379808300	97600	97600	97600	97600	0
152	20240902	171200	51379808300	97600	97600	97600	97600	14439
153	20240902	171100	51379808300	97600	97600	97600	97600	0
154	20240902	171000	51379808300	97600	97600	97600	97600	0
155	20240902	170900	51379808300	97600	97600	97600	97600	0
156	20240902	170800	51379808300	97600	97600	97600	97600	0
157	20240902	170700	51379808300	97600	97600	97600	97600	0
158	20240902	170600	51379808300	97600	97600	97600	97600	0
159	20240902	170500	51379808300	97600	97600	97600	97600	0
160	20240902	170400	51379808300	97600	97600	97600	97600	0
161	20240902	170300	51379808300	97600	97600	97600	97600	0
162	20240902	170200	51379808300	97600	97600	97600	97600	0
163	20240902	170100	51379808300	97600	97600	97600	97600	0
164	20240902	170000	51379808300	97600	97600	97600	97600	0
165	20240902	165900	51379808300	97600	97600	97600	97600	0
166	20240902	165800	51379808300	97600	97600	97600	97600	0
167	20240902	165700	51379808300	97600	97600	97600	97600	0
168	20240902	165600	51379808300	97600	97600	97600	97600	0
169	20240902	165500	51379808300	97600	97600	97600	97600	0
170	20240902	165400	51379808300	97600	97600	97600	97600	0
171	20240902	165300	51379808300	97600	97600	97600	97600	0
172	20240902	165200	51379808300	97600	97600	97600	97600	0
173	20240902	165100	51379808300	97600	97600	97600	97600	0
174	20240902	165000	51379808300	97600	97600	97600	97600	0
175	20240902	164900	51379808300	97600	97600	97600	97600	0
176	20240902	164800	51379808300	97600	97600	97600	97600	0
177	20240902	164700	51379808300	97600	97600	97600	97600	0
178	20240902	164600	51379808300	97600	97600	97600	97600	0
179	20240902	164500	51379808300	97600	97600	97600	97600	0
180	20240902	164400	51379808300	97600	97600	97600	97600	0
181	20240902	164300	51379808300	97600	97600	97600	97600	0
182	20240902	164200	51379808300	97600	97600	97600	97600	14439
183	20240902	164100	51379808300	97600	97600	97600	97600	0
184	20240902	164000	51379808300	97600	97600	97600	97600	0
185	20240902	163900	51379808300	97600	97600	97600	97600	0
186	20240902	163800	51379808300	97600	97600	97600	97600	0
187	20240902	163700	51379808300	97600	97600	97600	97600	0
188	20240902	163600	51379808300	97600	97600	97600	97600	0
189	20240902	163500	51379808300	97600	97600	97600	97600	0
190	20240902	163400	51379808300	97600	97600	97600	97600	0
191	20240902	163300	51379808300	97600	97600	97600	97600	0
192	20240902	163200	51379808300	97600	97600	97600	97600	0
193	20240902	163100	51379808300	97600	97600	97600	97600	0
194	20240902	163000	51379808300	97600	97600	97600	97600	0
195	20240902	162900	51379808300	97600	97600	97600	97600	0
196	20240902	162800	51379808300	97600	97600	97600	97600	0
197	20240902	162700	51379808300	97600	97600	97600	97600	0
198	20240902	162600	51379808300	97600	97600	97600	97600	0
199	20240902	162500	51379808300	97600	97600	97600	97600	0
200	20240902	162400	51379808300	97600	97600	97600	97600	0
201	20240902	162300	51379808300	97600	97600	97600	97600	0
202	20240902	162200	51379808300	97600	97600	97600	97600	0
203	20240902	162100	51379808300	97600	97600	97600	97600	0
204	20240902	162000	51379808300	97600	97600	97600	97600	0
205	20240902	161900	51379808300	97600	97600	97600	97600	0
206	20240902	161800	51379808300	97600	97600	97600	97600	0
207	20240902	161700	51379808300	97600	97600	97600	97600	0
208	20240902	161600	51379808300	97600	97600	97600	97600	0
209	20240902	161500	51379808300	97600	97600	97600	97600	0
210	20240902	161400	51379808300	97600	97600	97600	97600	0
211	20240902	161300	51379808300	97600	97600	97600	97600	0
212	20240902	161200	51379808300	97600	97600	97600	97600	14439
213	20240902	161100	51379808300	97600	97600	97600	97600	0
214	20240902	161000	51379808300	97600	97600	97600	97600	0
215	20240902	160900	51379808300	97600	97600	97600	97600	0
216	20240902	160800	51379808300	97600	97600	97600	97600	0
217	20240902	160700	51379808300	97600	97600	97600	97600	0
218	20240902	160600	51379808300	97600	97600	97600	97600	0
219	20240902	160500	51379808300	97600	97600	97600	97600	0
220	20240902	160400	51379808300	97600	97600	97600	97600	0
221	20240902	160300	51379808300	97600	97600	97600	97600	0
222	20240902	160200	51379808300	97600	97600	97600	97600	0
223	20240902	160100	51379808300	97600	97600	97600	97600	0
224	20240902	160000	51379808300	97600	97600	97600	97600	0
225	20240902	155900	51379808300	97600	97600	97600	97600	0
226	20240902	155800	51379808300	97600	97600	97600	97600	0
227	20240902	155700	51379808300	97600	97600	97600	97600	0
228	20240902	155600	51379808300	97600	97600	97600	97600	0
229	20240902	155500	51379808300	97600	97600	97600	97600	0
230	20240902	155400	51379808300	97600	97600	97600	97600	0
231	20240902	155300	51379808300	97600	97600	97600	97600	0
232	20240902	155200	51379808300	97600	97600	97600	97600	0
233	20240902	155100	51379808300	97600	97600	97600	97600	0
234	20240902	155000	51379808300	97600	97600	97600	97600	0
235	20240902	154900	51379808300	97600	97600	97600	97600	0
236	20240902	154800	51379808300	97600	97600	97600	97600	0
237	20240902	154700	51379808300	97600	97600	97600	97600	0
238	20240902	154600	51379808300	97600	97600	97600	97600	0
239	20240902	154500	51379808300	97600	97600	97600	97600	0
240	20240902	154400	51379808300	97600	97600	97600	97600	0
241	20240902	154300	51379808300	97600	97600	97600	97600	0
242	20240902	154200	51379808300	97600	97600	97600	97600	14439
243	20240902	154100	51379808300	97600	97600	97600	97600	0
244	20240902	154000	51379808300	97600	97600	97600	97600	0
245	20240902	153900	51379808300	97600	97600	97600	97600	0
246	20240902	153800	51379808300	97600	97600	97600	97600	0
247	20240902	153700	51379808300	97600	97600	97600	97600	0
248	20240902	153600	51379808300	97600	97600	97600	97600	0
249	20240902	153500	51379808300	97600	97600	97600	97600	0
250	20240902	153400	51379808300	97600	97600	97600	97600	0
251	20240902	153300	51379808300	97600	97600	97600	97600	0
252	20240902	153200	51379808300	97600	97600	97600	97600	0
253	20240902	153100	51379808300	97600	97600	97600	97600	0
254	20240902	153000	51379808300	97600	97600	97600	97600	14439
255	20240902	152900	49970561900	97800	97800	97800	97800	0
256	20240902	152800	49970561900	97800	97800	97800	97800	0
257	20240902	152700	49970561900	97800	97800	97800	97800	0
258	20240902	152600	49970561900	97800	97800	97800	97800	0
259	20240902	152500	49970561900	97800	97800	97800	97800	0
260	20240902	152400	49970561900	97800	97800	97800	97800	0
261	20240902	152300	49970561900	97800	97800	97800	97800	0
262	20240902	152200	49970561900	97800	97800	97800	97800	0
263	20240902	152100	49970561900	97800	97800	97800	97800	0
264	20240902	152000	49970561900	97800	97800	97800	97800	0
265	20240902	151900	49970561900	97800	98000	98000	97800	939
266	20240902	151800	49878693800	98000	98100	98100	98000	634
267	20240902	151700	49816522200	98000	98000	98200	97800	1676
268	20240902	151600	49652459800	98000	98200	98300	97800	1616
269	20240902	151500	49493997400	98300	98200	98300	98100	453
270	20240902	151400	49449503100	98200	98200	98300	98000	563
271	20240902	151300	49394213500	98200	98200	98200	98100	472
272	20240902	151200	49347883600	98100	98100	98200	98000	650
273	20240902	151100	49284100500	98100	98100	98100	97900	851
274	20240902	151000	49200675100	98100	98100	98100	97900	841
275	20240902	150900	49118221200	98100	98000	98100	97900	735
276	20240902	150800	49046171700	98000	98000	98100	97900	811
277	20240902	150700	48966687000	98000	97900	98000	97900	486
278	20240902	150600	48919064300	98000	97900	98000	97800	840
279	20240902	150500	48836782400	97900	97700	97900	97600	657
280	20240902	150400	48772571700	97700	97600	97700	97600	482
281	20240902	150300	48725488600	97700	97700	97700	97600	231
282	20240902	150200	48702920400	97700	97700	97800	97600	248
283	20240902	150100	48678690800	97700	97800	97800	97700	308
284	20240902	150000	48648591800	97800	97700	97800	97600	825
285	20240902	145900	48567964000	97600	97700	97700	97600	241
286	20240902	145800	48544439800	97700	97700	97800	97600	865
287	20240902	145700	48459928900	97800	97800	97800	97700	162
288	20240902	145600	48444093400	97800	97800	97900	97700	167
289	20240902	145500	48427763600	97800	97700	97800	97600	211
290	20240902	145400	48407145200	97700	97700	97800	97600	205
291	20240902	145300	48387111700	97700	97700	97800	97600	355
292	20240902	145200	48352434400	97700	97700	97700	97600	170
293	20240902	145100	48335828300	97700	97600	97700	97500	864
294	20240902	145000	48251488700	97500	97600	97600	97500	226
295	20240902	144900	48229438000	97500	97600	97600	97500	264
296	20240902	144800	48203680800	97600	97600	97600	97500	158
297	20240902	144700	48188267500	97500	97600	97600	97500	213
298	20240902	144600	48167491000	97500	97800	97800	97500	582
299	20240902	144500	48110692300	97800	97800	97800	97700	457
300	20240902	144400	48066032500	97800	97800	97800	97700	258
301	20240902	144300	48040801500	97800	97800	97800	97700	264
302	20240902	144200	48014983900	97800	97600	97800	97600	281
303	20240902	144100	47987533300	97700	97700	97700	97600	180
304	20240902	144000	47969951800	97600	97800	97800	97600	275
305	20240902	143900	47943089300	97800	97700	97800	97700	244
306	20240902	143800	47919234900	97700	97600	97800	97600	497
307	20240902	143700	47870704600	97500	97600	97600	97500	359
308	20240902	143600	47835668400	97600	97500	97600	97500	596
309	20240902	143500	47777549800	97600	97600	97700	97500	158
310	20240902	143400	47762127500	97600	97600	97600	97500	275
311	20240902	143300	47735306400	97600	97800	97800	97500	517
312	20240902	143200	47684796100	97800	97800	97800	97700	82
313	20240902	143100	47676777100	97800	97700	97800	97600	96
314	20240902	143000	47667395400	97700	97700	97900	97500	1186
315	20240902	142900	47551625100	97700	97700	97800	97600	588
316	20240902	142800	47494153600	97700	97700	97700	97500	224
317	20240902	142700	47472296400	97700	97600	97700	97600	170
318	20240902	142600	47455694000	97700	97600	97700	97500	336
319	20240902	142500	47422907600	97500	97600	97600	97500	115
320	20240902	142400	47411684600	97600	97400	97600	97400	821
321	20240902	142300	47331634600	97400	97300	97400	97300	346
322	20240902	142200	47297940000	97200	97200	97300	97200	417
323	20240902	142100	47257393300	97300	97400	97400	97200	469
324	20240902	142000	47211746000	97300	97100	97400	97100	537
325	20240902	141900	47159572600	97100	96900	97100	96900	702
326	20240902	141800	47091488000	96900	97000	97100	96900	1832
327	20240902	141700	46913778700	97100	97100	97100	97000	473
328	20240902	141600	46867875000	97100	97200	97200	97000	1303
329	20240902	141500	46741356200	97200	97300	97400	97100	1482
330	20240902	141400	46597196400	97300	97200	97300	97100	569
331	20240902	141300	46541916000	97100	97200	97300	97100	1017
332	20240902	141200	46443057700	97300	97200	97400	97100	946
333	20240902	141100	46351084300	97200	97400	97500	97100	2377
334	20240902	141000	46119767700	97600	97600	97700	97300	1055
335	20240902	140900	46016922300	97700	97600	97700	97600	623
336	20240902	140800	45956087600	97600	97600	97700	97500	247
337	20240902	140700	45931993100	97600	97600	97700	97500	500
338	20240902	140600	45883201600	97600	97500	97600	97400	2715
339	20240902	140500	45618494600	97600	97700	97700	97500	774
340	20240902	140400	45542960300	97600	97600	97700	97600	377
341	20240902	140300	45506139900	97600	97700	97700	97600	482
342	20240902	140200	45459087500	97700	97900	97900	97700	388
343	20240902	140100	45421154700	97900	97600	97900	97600	315
344	20240902	140000	45390379200	97700	97700	97800	97600	480
345	20240902	135900	45343481400	97700	97900	97900	97700	1950
346	20240902	135800	45152811200	97900	97900	98000	97900	146
347	20240902	135700	45138513500	97900	97900	98000	97800	792
348	20240902	135600	45060977300	98000	98000	98000	97900	212
349	20240902	135500	45040210300	98000	97900	98000	97900	111
350	20240902	135400	45029333700	97900	98000	98000	97800	293
351	20240902	135300	45000647000	98000	97900	98000	97800	1028
352	20240902	135200	44900003000	97900	97900	98100	97900	841
353	20240902	135100	44817651300	98000	98200	98200	97900	445
354	20240902	135000	44774039100	98000	97900	98100	97900	167
355	20240902	134900	44757672300	98000	98300	98300	98000	1736
356	20240902	134800	44587413600	98200	98200	98400	98100	221
357	20240902	134700	44565708900	98300	98200	98300	98200	359
358	20240902	134600	44530428800	98200	98300	98300	98100	135
359	20240902	134500	44517175600	98200	98200	98200	98100	196
360	20240902	134400	44497930900	98200	98300	98300	98200	783
361	20240902	134300	44421035200	98200	98200	98300	98100	394
362	20240902	134200	44382344500	98200	98300	98300	98200	529
363	20240902	134100	44330386100	98200	98300	98400	98200	298
364	20240902	134000	44301096200	98300	98400	98400	98200	284
365	20240902	133900	44273185300	98400	98400	98400	98300	61
366	20240902	133800	44267183500	98400	98300	98500	98300	274
367	20240902	133700	44240241300	98300	98500	98500	98300	272
368	20240902	133600	44213495500	98500	98400	98500	98300	320
369	20240902	133500	44182016400	98400	98400	98400	98300	340
370	20240902	133400	44148571400	98400	98400	98500	98300	176
371	20240902	133300	44131262100	98300	98300	98500	98300	107
372	20240902	133200	44120740400	98500	98400	98500	98300	140
373	20240902	133100	44106965000	98300	98200	98300	98200	142
374	20240902	133000	44093010700	98300	98300	98300	98200	140
375	20240902	132900	44079250800	98300	98400	98600	98200	536
376	20240902	132800	44026527600	98400	98100	98400	98100	858
377	20240902	132700	43942311200	98100	98100	98100	98000	88
378	20240902	132600	43933682300	98100	98000	98100	97900	159
379	20240902	132500	43918098700	97900	98200	98200	97900	353
380	20240902	132400	43883514400	98100	98100	98200	98000	181
381	20240902	132300	43865758600	98100	98200	98200	98000	622
382	20240902	132200	43804772600	98200	98100	98200	98100	170
383	20240902	132100	43788082700	98100	98300	98300	98100	240
384	20240902	132000	43764515500	98300	98200	98400	98100	245
385	20240902	131900	43740463100	98200	98400	98600	98200	691
386	20240902	131800	43672564800	98600	98200	98600	98200	690
387	20240902	131700	43604675300	98100	98200	98200	98100	229
388	20240902	131600	43582197500	98200	98200	98200	98000	202
389	20240902	131500	43562376200	98000	98200	98200	98000	163
390	20240902	131400	43546384000	98200	98000	98200	98000	164
391	20240902	131300	43530302900	98000	98100	98400	98000	1649
392	20240902	131200	43368613000	98100	98300	98400	98100	2131
393	20240902	131100	43159235000	98400	98500	98500	98300	292
394	20240902	131000	43130495000	98500	98400	98700	98400	170
395	20240902	130900	43113750400	98600	98500	98700	98400	215
396	20240902	130800	43092566000	98500	98600	98700	98400	632
397	20240902	130700	43030296300	98600	98900	99000	98600	612
398	20240902	130600	42969886700	98900	98900	99000	98700	231
399	20240902	130500	42947059600	98900	99000	99100	98900	839
400	20240902	130400	42864004300	98900	98800	99000	98800	638
401	20240902	130300	42800921100	98800	98900	98900	98700	452
402	20240902	130200	42756258800	98900	99000	99000	98800	363
403	20240902	130100	42720357100	99000	99000	99000	98900	75
404	20240902	130000	42712932300	98900	99000	99100	98900	226
405	20240902	125900	42690552600	99100	99000	99100	98900	184
406	20240902	125800	42672337500	98900	99100	99100	98800	444
407	20240902	125700	42628390800	99100	99000	99100	99000	1058
408	20240902	125600	42523614800	99000	99000	99000	98800	979
409	20240902	125500	42426748200	98900	98900	99000	98900	210
410	20240902	125400	42405975600	98900	98900	99000	98800	812
411	20240902	125300	42325657000	98800	98500	98900	98400	1313
412	20240902	125200	42196038700	98400	98500	98500	98400	296
413	20240902	125100	42166890100	98400	98300	98400	98200	607
414	20240902	125000	42107183000	98300	98300	98300	98200	230
415	20240902	124900	42084582300	98200	98300	98300	98200	121
416	20240902	124800	42072692300	98300	98200	98300	98200	142
417	20240902	124700	42058743400	98200	98100	98200	98100	128
418	20240902	124600	42046182800	98200	98200	98200	98100	187
419	20240902	124500	42027821800	98200	98100	98200	98000	115
420	20240902	124400	42016538500	98000	97900	98100	97800	4501
421	20240902	124300	41575947100	97800	97900	97900	97800	131
422	20240902	124200	41563130900	97900	97800	98000	97800	1373
423	20240902	124100	41428719000	97700	97900	98000	97600	1541
424	20240902	124000	41278108000	97800	98000	98100	97800	341
425	20240902	123900	41244706900	98000	97800	98000	97800	298
426	20240902	123800	41215535700	97700	97800	98000	97700	745
427	20240902	123700	41142672200	97800	97700	98000	97700	526
428	20240902	123600	41091211400	97700	97800	97800	97700	160
429	20240902	123500	41075577300	97800	97800	97800	97700	127
430	20240902	123400	41063165300	97700	97800	97800	97700	396
431	20240902	123300	41024468800	97700	98000	98000	97700	499
432	20240902	123200	40975659900	98000	98100	98200	97900	225
433	20240902	123100	40953606600	98100	98100	98100	98000	187
434	20240902	123000	40935272500	98100	98000	98200	98000	175
435	20240902	122900	40918114800	98000	97900	98000	97900	63
436	20240902	122800	40911943800	97800	97900	97900	97800	109
437	20240902	122700	40901272800	97900	97900	98100	97800	174
438	20240902	122600	40884235400	98000	97800	98000	97800	105
439	20240902	122500	40873963800	97700	97900	98200	97700	650
440	20240902	122400	40810306700	97900	97800	97900	97500	1088
441	20240902	122300	40704082800	97800	97800	97900	97500	1672
442	20240902	122200	40540897300	97800	97900	97900	97700	542
443	20240902	122100	40487899300	97900	98100	98100	97900	665
444	20240902	122000	40422731900	98100	98100	98100	98000	160
445	20240902	121900	40407043100	98100	98000	98100	98000	70
446	20240902	121800	40400182100	98100	98000	98200	97900	896
447	20240902	121700	40312306000	98000	98000	98000	97900	179
448	20240902	121600	40294771400	98000	97900	98000	97900	210
449	20240902	121500	40274208600	98000	97900	98000	97900	238
450	20240902	121400	40250900300	98000	98000	98000	97900	252
451	20240902	121300	40226214100	98000	98000	98000	97900	147
452	20240902	121200	40211811000	97900	98200	98200	97900	967
453	20240902	121100	40117034600	98200	98200	98200	98100	144
454	20240902	121000	40102900300	98200	98300	98700	98100	1056
455	20240902	120900	39999212500	98300	98300	98400	98200	203
456	20240902	120800	39979260700	98300	98600	98600	98300	447
457	20240902	120700	39935285700	98500	98500	98500	98400	123
458	20240902	120600	39923178800	98600	98400	98600	98400	214
459	20240902	120500	39902087400	98400	98300	98600	98300	612
460	20240902	120400	39841807300	98300	98600	98600	98200	1090
461	20240902	120300	39734626600	98500	98700	98700	98400	1062
462	20240902	120200	39630032700	98700	98600	98700	98600	121
463	20240902	120100	39618096300	98600	98700	98800	98600	398
464	20240902	120000	39578815300	98800	99100	99100	98800	411
465	20240902	115900	39538165600	99100	99000	99100	98900	150
466	20240902	115800	39523316600	99000	99000	99000	98900	314
467	20240902	115700	39492245400	98900	99000	99000	98800	341
468	20240902	115600	39458501500	99000	99100	99100	98800	188
469	20240902	115500	39439888300	99000	98900	99100	98900	182
470	20240902	115400	39421869100	98800	99000	99000	98800	743
471	20240902	115300	39348414100	99000	99100	99100	98900	447
472	20240902	115200	39304168300	99000	99000	99100	98900	506
473	20240902	115100	39254074600	99100	99100	99100	99000	217
474	20240902	115000	39232574100	99200	99100	99200	99000	510
475	20240902	114900	39182017500	99000	99000	99100	99000	438
476	20240902	114800	39138622700	99200	99100	99500	99000	260
477	20240902	114700	39112824200	99200	99400	99500	99000	1364
478	20240902	114600	38977544300	99300	99600	99600	99300	863
479	20240902	114500	38891687400	99500	99400	99600	99400	511
480	20240902	114400	38840841400	99500	99300	99500	99200	1148
481	20240902	114300	38726731700	99300	99300	99300	99200	173
482	20240902	114200	38709561300	99300	99200	99300	99200	223
483	20240902	114100	38687426300	99200	99200	99300	99100	185
484	20240902	114000	38669072800	99200	99300	99300	99100	300
485	20240902	113900	38639316600	99200	99200	99300	99100	188
486	20240902	113800	38620662900	99300	99000	99300	99000	444
487	20240902	113700	38576645700	99100	99100	99300	99000	804
488	20240902	113600	38496998700	99100	99100	99100	99000	195
489	20240902	113500	38477683300	99100	99100	99300	98900	884
490	20240902	113400	38390151900	99100	99400	99400	99000	761
491	20240902	113300	38314610600	99400	99300	99400	99200	211
492	20240902	113200	38293647400	99300	99400	99400	98900	959
493	20240902	113100	38198505100	99400	99400	99400	99300	90
494	20240902	113000	38189561200	99400	99300	99400	99300	305
495	20240902	112900	38159267900	99300	99400	99400	99300	220
496	20240902	112800	38137407500	99300	99400	99400	99200	404
497	20240902	112700	38097275400	99400	99300	99400	99000	247
498	20240902	112600	38072766100	99300	99300	99500	99300	819
499	20240902	112500	37991363500	99300	99400	99400	99200	181
500	20240902	112400	37973378700	99400	99200	99400	99200	341
501	20240902	112300	37939504200	99300	99300	99300	99100	298
502	20240902	112200	37909932900	99200	99400	99500	99200	965
503	20240902	112100	37814106900	99400	99400	99500	99300	236
504	20240902	112000	37790634000	99400	99500	99500	99300	342
505	20240902	111900	37756631400	99500	99400	99500	99400	189
506	20240902	111800	37737830600	99400	99200	99500	99100	277
507	20240902	111700	37710319200	99200	99400	99500	99200	483
508	20240902	111600	37662332300	99300	99200	99500	99000	834
509	20240902	111500	37579520600	99200	98900	99200	98900	1042
510	20240902	111400	37476316400	98900	98700	99000	98700	236
511	20240902	111300	37452991200	98700	98800	98800	98500	900
512	20240902	111200	37364214200	98800	98900	99000	98700	758
513	20240902	111100	37289341000	99000	99000	99000	98800	262
514	20240902	111000	37263433000	98900	99100	99100	98800	440
515	20240902	110900	37219864400	99000	99000	99100	98900	599
516	20240902	110800	37160565500	98900	98800	99000	98700	937
517	20240902	110700	37067944100	98800	98800	98900	98700	365
518	20240902	110600	37031887200	98900	98900	98900	98700	682
519	20240902	110500	36964503500	98800	99100	99100	98600	1141
520	20240902	110400	36851676900	99100	99100	99200	99000	745
521	20240902	110300	36777884700	99100	99100	99400	99100	885
522	20240902	110200	36690159700	99100	99400	99600	99000	979
523	20240902	110100	36593016500	99500	99500	99500	99300	931
524	20240902	110000	36500448000	99600	100000	100000	99500	1075
525	20240902	105900	36393187600	99900	99900	100000	99800	671
526	20240902	105800	36326131200	99800	99900	99900	99800	579
527	20240902	105700	36268313800	99800	99600	99900	99600	473
528	20240902	105600	36221111600	99700	99800	99800	99500	263
529	20240902	105500	36194894500	99800	99700	99900	99600	1372
530	20240902	105400	36058019400	99700	99600	99700	99500	420
531	20240902	105300	36016184800	99600	99800	99800	99500	647
532	20240902	105200	35951709100	99800	99800	100000	99700	705
533	20240902	105100	35881290000	99900	99900	100000	99700	401
534	20240902	105000	35841260500	99800	100000	100100	99800	1328
535	20240902	104900	35708527200	100000	100100	100100	99900	1555
536	20240902	104800	35552992800	100100	100100	100100	99900	1227
537	20240902	104700	35430263900	100000	99700	100100	99700	2195
538	20240902	104600	35210893000	99700	99500	99800	99500	888
539	20240902	104500	35122405600	99500	99300	99500	99100	710
540	20240902	104400	35051894300	99100	99300	99300	99100	990
541	20240902	104300	34953644400	99300	99100	99300	99100	422
542	20240902	104200	34911759600	99200	99100	99200	98900	910
543	20240902	104100	34821673000	99100	99200	99200	99000	1119
544	20240902	104000	34710844700	99200	99500	99500	99100	552
545	20240902	103900	34656059200	99500	99000	99500	99000	152
546	20240902	103800	34640989000	99100	99400	99400	98900	1198
547	20240902	103700	34522277900	99200	99900	99900	98900	5379
548	20240902	103600	33988749000	99900	99900	99900	99700	828
549	20240902	103500	33906132800	99700	99700	100000	99400	2863
550	20240902	103400	33620933600	99500	99700	100000	99400	3181
551	20240902	103300	33303834000	99600	99600	100000	99400	2653
552	20240902	103200	33039884400	99600	100000	100200	99500	2465
553	20240902	103100	32793464100	100000	100100	100300	99700	3909
554	20240902	103000	32402863300	100000	100200	100200	99900	3340
555	20240902	102900	32068585100	100200	99400	100300	99400	13397
556	20240902	102800	30729935800	99500	99100	99600	99000	2670
557	20240902	102700	30464509900	99200	99200	99300	98800	671
558	20240902	102600	30398086700	99200	99500	99500	98800	1526
559	20240902	102500	30246663500	99500	99100	99500	99100	1742
560	20240902	102400	30073504500	99200	99000	99300	98900	1706
561	20240902	102300	29904258500	98900	99000	99300	98800	1595
562	20240902	102200	29746273000	99000	99400	99400	98700	2289
563	20240902	102100	29519487200	99400	99400	99700	99200	2476
564	20240902	102000	29273205100	99400	99100	99500	99000	1469
565	20240902	101900	29127551600	99100	99100	99300	98900	1618
566	20240902	101800	28967241700	99200	99500	99700	99000	3665
567	20240902	101700	28603292600	99600	98900	99900	98900	10620
568	20240902	101600	27545680600	98900	98800	99000	98400	1723
569	20240902	101500	27375613900	98800	99200	99400	98800	3864
570	20240902	101400	26992875500	99200	98900	99500	98900	6925
571	20240902	101300	26305668100	99000	99000	99100	98800	2053
572	20240902	101200	26102431600	99000	98500	99000	98500	1690
573	20240902	101100	25935440600	98700	98400	98700	98200	2626
574	20240902	101000	25676858100	98400	97700	98400	97700	1629
575	20240902	100900	25517220200	97700	97400	97800	97300	549
576	20240902	100800	25463647900	97400	97000	97400	97000	981
577	20240902	100700	25368255600	96900	97000	97100	96800	975
578	20240902	100600	25273717300	97200	97100	97200	96700	5778
579	20240902	100500	24714234200	97100	97400	97500	97100	4109
580	20240902	100400	24314376400	97400	97900	98000	97400	1596
581	20240902	100300	24158503400	97800	97800	97900	97600	531
582	20240902	100200	24106571700	97800	97700	97800	97600	1313
583	20240902	100100	23978267900	97700	98000	98200	97500	3797
584	20240902	100000	23607035300	98000	98400	98400	97900	1704
585	20240902	095900	23439937100	98200	98100	98400	98000	1375
586	20240902	095800	23304941400	98100	98400	98600	98000	1888
587	20240902	095700	23119509000	98500	98500	98800	98400	953
588	20240902	095600	23025540500	98500	98200	98700	98200	1649
589	20240902	095500	22863185300	98400	98400	98700	98200	1274
590	20240902	095400	22737876800	98300	98600	98800	98300	1893
591	20240902	095300	22551415900	98600	98600	99300	98500	4890
592	20240902	095200	22067724100	98600	98900	99000	98500	3530
593	20240902	095100	21719491800	98900	99200	99400	98900	2069
594	20240902	095000	21514163000	99300	99600	99700	98700	3838
595	20240902	094900	21133131800	99600	99300	99800	99200	6554
596	20240902	094800	20480612700	99200	98900	99300	98600	5942
597	20240902	094700	19892205500	99000	98800	99200	98700	8568
598	20240902	094600	19044417100	98800	98600	98900	98500	4394
599	20240902	094500	18610349800	98600	98500	98600	98400	2175
600	20240902	094400	18395956500	98500	98700	98700	98400	2824
601	20240902	094300	18117727200	98600	98600	98800	98500	4345
602	20240902	094200	17688958500	98600	98500	98700	98400	4151
603	20240902	094100	17279905600	98600	98500	98600	98400	4286
604	20240902	094000	16857738200	98400	98100	98500	98100	6333
605	20240902	093900	16235275700	98100	97800	98200	97700	1634
606	20240902	093800	16075043400	97800	97800	98000	97600	2721
607	20240902	093700	15808634600	98000	97400	98000	97400	1993
608	20240902	093600	15613986600	97400	97300	97500	97000	1616
609	20240902	093500	15456979000	97300	97300	97500	97200	1237
610	20240902	093400	15336575100	97300	97300	97400	97200	1893
611	20240902	093300	15152374600	97300	97100	97300	97000	1023
612	20240902	093200	15052987300	97000	97400	97500	96800	1981
613	20240902	093100	14860549700	97400	97200	97600	97100	1476
614	20240902	093000	14716807500	97200	97200	97600	97100	2558
615	20240902	092900	14467721200	97300	96700	97300	96700	1405
616	20240902	092800	14331665300	96900	96800	97200	96600	1664
617	20240902	092700	14170478200	96800	97300	97300	96500	3712
618	20240902	092600	13810672200	97300	97600	97700	97200	1579
619	20240902	092500	13656863600	97600	98000	98100	97500	2088
620	20240902	092400	13452877700	98000	98100	98300	97900	5645
621	20240902	092300	12898982600	98100	97900	98200	97900	1711
622	20240902	092200	12731140000	97900	97600	98300	97300	5270
623	20240902	092100	12215878700	97600	97600	98200	97500	7339
624	20240902	092000	11498282100	97600	97500	98100	97400	4909
625	20240902	091900	11018096900	97500	98200	98300	97400	6025
626	20240902	091800	10429060800	98200	97600	98300	97500	9568
627	20240902	091700	9492588500	97600	96900	97600	96800	11239
628	20240902	091600	8399483000	96900	96900	96900	96600	3509
629	20240902	091500	8059844100	96900	97000	97000	96800	2292
630	20240902	091400	7837767700	97000	96700	97000	96600	4299
631	20240902	091300	7421630300	96700	96800	96900	96700	903
632	20240902	091200	7334257700	96900	97100	97200	96800	5129
633	20240902	091100	6836659000	97200	97100	97200	97000	2579
634	20240902	091000	6586254600	97100	96900	97300	96600	6442
635	20240902	090900	5961419800	96800	96300	96900	96300	9205
636	20240902	090800	5072478200	96300	96200	96500	96100	4563
637	20240902	090700	4632976000	96100	95900	96300	95900	4242
638	20240902	090600	4225290300	95900	95900	96100	95900	1707
639	20240902	090500	4061383300	95900	96000	96100	95600	2492
640	20240902	090400	3822776200	95900	95800	96200	95600	5675
641	20240902	090300	3278128200	95800	95700	95800	95400	3804
642	20240902	090200	2914426400	95800	94800	96000	94800	6620
643	20240902	090100	2281652200	95400	95300	95600	94800	8481
644	20240902	090000	1473178000	95300	94500	95700	94500	15480