KissMeData/207940/min/candle-20240903.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240903	203300	45918893000	961000	961000	961000	961000	6016
3	20240903	203200	45918893000	961000	961000	961000	961000	0
4	20240903	203100	45918893000	961000	961000	961000	961000	0
5	20240903	203000	45918893000	961000	961000	961000	961000	0
6	20240903	202900	45918893000	961000	961000	961000	961000	0
7	20240903	202800	45918893000	961000	961000	961000	961000	0
8	20240903	202700	45918893000	961000	961000	961000	961000	0
9	20240903	202600	45918893000	961000	961000	961000	961000	0
10	20240903	202500	45918893000	961000	961000	961000	961000	0
11	20240903	202400	45918893000	961000	961000	961000	961000	0
12	20240903	202300	45918893000	961000	961000	961000	961000	0
13	20240903	202200	45918893000	961000	961000	961000	961000	0
14	20240903	202100	45918893000	961000	961000	961000	961000	0
15	20240903	202000	45918893000	961000	961000	961000	961000	0
16	20240903	201900	45918893000	961000	961000	961000	961000	0
17	20240903	201800	45918893000	961000	961000	961000	961000	0
18	20240903	201700	45918893000	961000	961000	961000	961000	0
19	20240903	201600	45918893000	961000	961000	961000	961000	0
20	20240903	201500	45918893000	961000	961000	961000	961000	0
21	20240903	201400	45918893000	961000	961000	961000	961000	0
22	20240903	201300	45918893000	961000	961000	961000	961000	0
23	20240903	201200	45918893000	961000	961000	961000	961000	0
24	20240903	201100	45918893000	961000	961000	961000	961000	0
25	20240903	201000	45918893000	961000	961000	961000	961000	0
26	20240903	200900	45918893000	961000	961000	961000	961000	0
27	20240903	200800	45918893000	961000	961000	961000	961000	0
28	20240903	200700	45918893000	961000	961000	961000	961000	0
29	20240903	200600	45918893000	961000	961000	961000	961000	0
30	20240903	200500	45918893000	961000	961000	961000	961000	0
31	20240903	200400	45918893000	961000	961000	961000	961000	0
32	20240903	200300	45918893000	961000	961000	961000	961000	6016
33	20240903	200200	45918893000	961000	961000	961000	961000	0
34	20240903	200100	45918893000	961000	961000	961000	961000	0
35	20240903	200000	45918893000	961000	961000	961000	961000	0
36	20240903	195900	45918893000	961000	961000	961000	961000	0
37	20240903	195800	45918893000	961000	961000	961000	961000	0
38	20240903	195700	45918893000	961000	961000	961000	961000	0
39	20240903	195600	45918893000	961000	961000	961000	961000	0
40	20240903	195500	45918893000	961000	961000	961000	961000	0
41	20240903	195400	45918893000	961000	961000	961000	961000	0
42	20240903	195300	45918893000	961000	961000	961000	961000	0
43	20240903	195200	45918893000	961000	961000	961000	961000	0
44	20240903	195100	45918893000	961000	961000	961000	961000	0
45	20240903	195000	45918893000	961000	961000	961000	961000	0
46	20240903	194900	45918893000	961000	961000	961000	961000	0
47	20240903	194800	45918893000	961000	961000	961000	961000	0
48	20240903	194700	45918893000	961000	961000	961000	961000	0
49	20240903	194600	45918893000	961000	961000	961000	961000	0
50	20240903	194500	45918893000	961000	961000	961000	961000	0
51	20240903	194400	45918893000	961000	961000	961000	961000	0
52	20240903	194300	45918893000	961000	961000	961000	961000	0
53	20240903	194200	45918893000	961000	961000	961000	961000	0
54	20240903	194100	45918893000	961000	961000	961000	961000	0
55	20240903	194000	45918893000	961000	961000	961000	961000	0
56	20240903	193900	45918893000	961000	961000	961000	961000	0
57	20240903	193800	45918893000	961000	961000	961000	961000	0
58	20240903	193700	45918893000	961000	961000	961000	961000	0
59	20240903	193600	45918893000	961000	961000	961000	961000	0
60	20240903	193500	45918893000	961000	961000	961000	961000	0
61	20240903	193400	45918893000	961000	961000	961000	961000	0
62	20240903	193300	45918893000	961000	961000	961000	961000	6016
63	20240903	193200	45918893000	961000	961000	961000	961000	0
64	20240903	193100	45918893000	961000	961000	961000	961000	0
65	20240903	193000	45918893000	961000	961000	961000	961000	0
66	20240903	192900	45918893000	961000	961000	961000	961000	0
67	20240903	192800	45918893000	961000	961000	961000	961000	0
68	20240903	192700	45918893000	961000	961000	961000	961000	0
69	20240903	192600	45918893000	961000	961000	961000	961000	0
70	20240903	192500	45918893000	961000	961000	961000	961000	0
71	20240903	192400	45918893000	961000	961000	961000	961000	0
72	20240903	192300	45918893000	961000	961000	961000	961000	0
73	20240903	192200	45918893000	961000	961000	961000	961000	0
74	20240903	192100	45918893000	961000	961000	961000	961000	0
75	20240903	192000	45918893000	961000	961000	961000	961000	0
76	20240903	191900	45918893000	961000	961000	961000	961000	0
77	20240903	191800	45918893000	961000	961000	961000	961000	0
78	20240903	191700	45918893000	961000	961000	961000	961000	0
79	20240903	191600	45918893000	961000	961000	961000	961000	0
80	20240903	191500	45918893000	961000	961000	961000	961000	0
81	20240903	191400	45918893000	961000	961000	961000	961000	0
82	20240903	191300	45918893000	961000	961000	961000	961000	0
83	20240903	191200	45918893000	961000	961000	961000	961000	0
84	20240903	191100	45918893000	961000	961000	961000	961000	0
85	20240903	191000	45918893000	961000	961000	961000	961000	0
86	20240903	190900	45918893000	961000	961000	961000	961000	0
87	20240903	190800	45918893000	961000	961000	961000	961000	0
88	20240903	190700	45918893000	961000	961000	961000	961000	0
89	20240903	190600	45918893000	961000	961000	961000	961000	0
90	20240903	190500	45918893000	961000	961000	961000	961000	0
91	20240903	190400	45918893000	961000	961000	961000	961000	0
92	20240903	190300	45918893000	961000	961000	961000	961000	6016
93	20240903	190200	45918893000	961000	961000	961000	961000	0
94	20240903	190100	45918893000	961000	961000	961000	961000	0
95	20240903	190000	45918893000	961000	961000	961000	961000	0
96	20240903	185900	45918893000	961000	961000	961000	961000	0
97	20240903	185800	45918893000	961000	961000	961000	961000	0
98	20240903	185700	45918893000	961000	961000	961000	961000	0
99	20240903	185600	45918893000	961000	961000	961000	961000	0
100	20240903	185500	45918893000	961000	961000	961000	961000	0
101	20240903	185400	45918893000	961000	961000	961000	961000	0
102	20240903	185300	45918893000	961000	961000	961000	961000	0
103	20240903	185200	45918893000	961000	961000	961000	961000	0
104	20240903	185100	45918893000	961000	961000	961000	961000	0
105	20240903	185000	45918893000	961000	961000	961000	961000	0
106	20240903	184900	45918893000	961000	961000	961000	961000	0
107	20240903	184800	45918893000	961000	961000	961000	961000	0
108	20240903	184700	45918893000	961000	961000	961000	961000	0
109	20240903	184600	45918893000	961000	961000	961000	961000	0
110	20240903	184500	45918893000	961000	961000	961000	961000	0
111	20240903	184400	45918893000	961000	961000	961000	961000	0
112	20240903	184300	45918893000	961000	961000	961000	961000	0
113	20240903	184200	45918893000	961000	961000	961000	961000	0
114	20240903	184100	45918893000	961000	961000	961000	961000	0
115	20240903	184000	45918893000	961000	961000	961000	961000	0
116	20240903	183900	45918893000	961000	961000	961000	961000	0
117	20240903	183800	45918893000	961000	961000	961000	961000	0
118	20240903	183700	45918893000	961000	961000	961000	961000	0
119	20240903	183600	45918893000	961000	961000	961000	961000	0
120	20240903	183500	45918893000	961000	961000	961000	961000	0
121	20240903	183400	45918893000	961000	961000	961000	961000	0
122	20240903	183300	45918893000	961000	961000	961000	961000	6016
123	20240903	183200	45918893000	961000	961000	961000	961000	0
124	20240903	183100	45918893000	961000	961000	961000	961000	0
125	20240903	183000	45918893000	961000	961000	961000	961000	0
126	20240903	182900	45918893000	961000	961000	961000	961000	0
127	20240903	182800	45918893000	961000	961000	961000	961000	0
128	20240903	182700	45918893000	961000	961000	961000	961000	0
129	20240903	182600	45918893000	961000	961000	961000	961000	0
130	20240903	182500	45918893000	961000	961000	961000	961000	0
131	20240903	182400	45918893000	961000	961000	961000	961000	0
132	20240903	182300	45918893000	961000	961000	961000	961000	0
133	20240903	182200	45918893000	961000	961000	961000	961000	0
134	20240903	182100	45918893000	961000	961000	961000	961000	0
135	20240903	182000	45918893000	961000	961000	961000	961000	0
136	20240903	181900	45918893000	961000	961000	961000	961000	0
137	20240903	181800	45918893000	961000	961000	961000	961000	0
138	20240903	181700	45918893000	961000	961000	961000	961000	0
139	20240903	181600	45918893000	961000	961000	961000	961000	0
140	20240903	181500	45918893000	961000	961000	961000	961000	0
141	20240903	181400	45918893000	961000	961000	961000	961000	0
142	20240903	181300	45918893000	961000	961000	961000	961000	0
143	20240903	181200	45918893000	961000	961000	961000	961000	0
144	20240903	181100	45918893000	961000	961000	961000	961000	0
145	20240903	181000	45918893000	961000	961000	961000	961000	0
146	20240903	180900	45918893000	961000	961000	961000	961000	0
147	20240903	180800	45918893000	961000	961000	961000	961000	0
148	20240903	180700	45918893000	961000	961000	961000	961000	0
149	20240903	180600	45918893000	961000	961000	961000	961000	0
150	20240903	180500	45918893000	961000	961000	961000	961000	0
151	20240903	180400	45918893000	961000	961000	961000	961000	0
152	20240903	180300	45918893000	961000	961000	961000	961000	6016
153	20240903	180200	45918893000	961000	961000	961000	961000	0
154	20240903	180100	45918893000	961000	961000	961000	961000	0
155	20240903	180000	45918893000	961000	961000	961000	961000	0
156	20240903	175900	45918893000	961000	961000	961000	961000	0
157	20240903	175800	45918893000	961000	961000	961000	961000	0
158	20240903	175700	45918893000	961000	961000	961000	961000	0
159	20240903	175600	45918893000	961000	961000	961000	961000	0
160	20240903	175500	45918893000	961000	961000	961000	961000	0
161	20240903	175400	45918893000	961000	961000	961000	961000	0
162	20240903	175300	45918893000	961000	961000	961000	961000	0
163	20240903	175200	45918893000	961000	961000	961000	961000	0
164	20240903	175100	45918893000	961000	961000	961000	961000	0
165	20240903	175000	45918893000	961000	961000	961000	961000	0
166	20240903	174900	45918893000	961000	961000	961000	961000	0
167	20240903	174800	45918893000	961000	961000	961000	961000	0
168	20240903	174700	45918893000	961000	961000	961000	961000	0
169	20240903	174600	45918893000	961000	961000	961000	961000	0
170	20240903	174500	45918893000	961000	961000	961000	961000	0
171	20240903	174400	45918893000	961000	961000	961000	961000	0
172	20240903	174300	45918893000	961000	961000	961000	961000	0
173	20240903	174200	45918893000	961000	961000	961000	961000	0
174	20240903	174100	45918893000	961000	961000	961000	961000	0
175	20240903	174000	45918893000	961000	961000	961000	961000	0
176	20240903	173900	45918893000	961000	961000	961000	961000	0
177	20240903	173800	45918893000	961000	961000	961000	961000	0
178	20240903	173700	45918893000	961000	961000	961000	961000	0
179	20240903	173600	45918893000	961000	961000	961000	961000	0
180	20240903	173500	45918893000	961000	961000	961000	961000	0
181	20240903	173400	45918893000	961000	961000	961000	961000	0
182	20240903	173300	45918893000	961000	961000	961000	961000	6016
183	20240903	173200	45918893000	961000	961000	961000	961000	0
184	20240903	173100	45918893000	961000	961000	961000	961000	0
185	20240903	173000	45918893000	961000	961000	961000	961000	0
186	20240903	172900	45918893000	961000	961000	961000	961000	0
187	20240903	172800	45918893000	961000	961000	961000	961000	0
188	20240903	172700	45918893000	961000	961000	961000	961000	0
189	20240903	172600	45918893000	961000	961000	961000	961000	0
190	20240903	172500	45918893000	961000	961000	961000	961000	0
191	20240903	172400	45918893000	961000	961000	961000	961000	0
192	20240903	172300	45918893000	961000	961000	961000	961000	0
193	20240903	172200	45918893000	961000	961000	961000	961000	0
194	20240903	172100	45918893000	961000	961000	961000	961000	0
195	20240903	172000	45918893000	961000	961000	961000	961000	0
196	20240903	171900	45918893000	961000	961000	961000	961000	0
197	20240903	171800	45918893000	961000	961000	961000	961000	0
198	20240903	171700	45918893000	961000	961000	961000	961000	0
199	20240903	171600	45918893000	961000	961000	961000	961000	0
200	20240903	171500	45918893000	961000	961000	961000	961000	0
201	20240903	171400	45918893000	961000	961000	961000	961000	0
202	20240903	171300	45918893000	961000	961000	961000	961000	0
203	20240903	171200	45918893000	961000	961000	961000	961000	0
204	20240903	171100	45918893000	961000	961000	961000	961000	0
205	20240903	171000	45918893000	961000	961000	961000	961000	0
206	20240903	170900	45918893000	961000	961000	961000	961000	0
207	20240903	170800	45918893000	961000	961000	961000	961000	0
208	20240903	170700	45918893000	961000	961000	961000	961000	0
209	20240903	170600	45918893000	961000	961000	961000	961000	0
210	20240903	170500	45918893000	961000	961000	961000	961000	0
211	20240903	170400	45918893000	961000	961000	961000	961000	0
212	20240903	170300	45918893000	961000	961000	961000	961000	6016
213	20240903	170200	45918893000	961000	961000	961000	961000	0
214	20240903	170100	45918893000	961000	961000	961000	961000	0
215	20240903	170000	45918893000	961000	961000	961000	961000	0
216	20240903	165900	45918893000	961000	961000	961000	961000	0
217	20240903	165800	45918893000	961000	961000	961000	961000	0
218	20240903	165700	45918893000	961000	961000	961000	961000	0
219	20240903	165600	45918893000	961000	961000	961000	961000	0
220	20240903	165500	45918893000	961000	961000	961000	961000	0
221	20240903	165400	45918893000	961000	961000	961000	961000	0
222	20240903	165300	45918893000	961000	961000	961000	961000	0
223	20240903	165200	45918893000	961000	961000	961000	961000	0
224	20240903	165100	45918893000	961000	961000	961000	961000	0
225	20240903	165000	45918893000	961000	961000	961000	961000	0
226	20240903	164900	45918893000	961000	961000	961000	961000	0
227	20240903	164800	45918893000	961000	961000	961000	961000	0
228	20240903	164700	45918893000	961000	961000	961000	961000	0
229	20240903	164600	45918893000	961000	961000	961000	961000	0
230	20240903	164500	45918893000	961000	961000	961000	961000	0
231	20240903	164400	45918893000	961000	961000	961000	961000	0
232	20240903	164300	45918893000	961000	961000	961000	961000	0
233	20240903	164200	45918893000	961000	961000	961000	961000	0
234	20240903	164100	45918893000	961000	961000	961000	961000	0
235	20240903	164000	45918893000	961000	961000	961000	961000	0
236	20240903	163900	45918893000	961000	961000	961000	961000	0
237	20240903	163800	45918893000	961000	961000	961000	961000	0
238	20240903	163700	45918893000	961000	961000	961000	961000	0
239	20240903	163600	45918893000	961000	961000	961000	961000	0
240	20240903	163500	45918893000	961000	961000	961000	961000	0
241	20240903	163400	45918893000	961000	961000	961000	961000	0
242	20240903	163300	45918893000	961000	961000	961000	961000	6016
243	20240903	163200	45918893000	961000	961000	961000	961000	0
244	20240903	163100	45918893000	961000	961000	961000	961000	0
245	20240903	163000	45918893000	961000	961000	961000	961000	0
246	20240903	162900	45918893000	961000	961000	961000	961000	0
247	20240903	162800	45918893000	961000	961000	961000	961000	0
248	20240903	162700	45918893000	961000	961000	961000	961000	0
249	20240903	162600	45918893000	961000	961000	961000	961000	0
250	20240903	162500	45918893000	961000	961000	961000	961000	0
251	20240903	162400	45918893000	961000	961000	961000	961000	0
252	20240903	162300	45918893000	961000	961000	961000	961000	0
253	20240903	162200	45918893000	961000	961000	961000	961000	0
254	20240903	162100	45918893000	961000	961000	961000	961000	0
255	20240903	162000	45918893000	961000	961000	961000	961000	0
256	20240903	161900	45918893000	961000	961000	961000	961000	0
257	20240903	161800	45918893000	961000	961000	961000	961000	0
258	20240903	161700	45918893000	961000	961000	961000	961000	0
259	20240903	161600	45918893000	961000	961000	961000	961000	0
260	20240903	161500	45918893000	961000	961000	961000	961000	0
261	20240903	161400	45918893000	961000	961000	961000	961000	0
262	20240903	161300	45918893000	961000	961000	961000	961000	0
263	20240903	161200	45918893000	961000	961000	961000	961000	0
264	20240903	161100	45918893000	961000	961000	961000	961000	0
265	20240903	161000	45918893000	961000	961000	961000	961000	0
266	20240903	160900	45918893000	961000	961000	961000	961000	0
267	20240903	160800	45918893000	961000	961000	961000	961000	0
268	20240903	160700	45918893000	961000	961000	961000	961000	0
269	20240903	160600	45918893000	961000	961000	961000	961000	0
270	20240903	160500	45918893000	961000	961000	961000	961000	0
271	20240903	160400	45918893000	961000	961000	961000	961000	0
272	20240903	160300	45918893000	961000	961000	961000	961000	6016
273	20240903	160200	45918893000	961000	961000	961000	961000	0
274	20240903	160100	45918893000	961000	961000	961000	961000	0
275	20240903	160000	45918893000	961000	961000	961000	961000	0
276	20240903	155900	45918893000	961000	961000	961000	961000	0
277	20240903	155800	45918893000	961000	961000	961000	961000	0
278	20240903	155700	45918893000	961000	961000	961000	961000	0
279	20240903	155600	45918893000	961000	961000	961000	961000	0
280	20240903	155500	45918893000	961000	961000	961000	961000	0
281	20240903	155400	45918893000	961000	961000	961000	961000	0
282	20240903	155300	45918893000	961000	961000	961000	961000	0
283	20240903	155200	45918893000	961000	961000	961000	961000	0
284	20240903	155100	45918893000	961000	961000	961000	961000	0
285	20240903	155000	45918893000	961000	961000	961000	961000	0
286	20240903	154900	45918893000	961000	961000	961000	961000	0
287	20240903	154800	45918893000	961000	961000	961000	961000	0
288	20240903	154700	45918893000	961000	961000	961000	961000	0
289	20240903	154600	45918893000	961000	961000	961000	961000	0
290	20240903	154500	45918893000	961000	961000	961000	961000	0
291	20240903	154400	45918893000	961000	961000	961000	961000	0
292	20240903	154300	45918893000	961000	961000	961000	961000	0
293	20240903	154200	45918893000	961000	961000	961000	961000	0
294	20240903	154100	45918893000	961000	961000	961000	961000	0
295	20240903	154000	45918893000	961000	961000	961000	961000	0
296	20240903	153900	45918893000	961000	961000	961000	961000	0
297	20240903	153800	45918893000	961000	961000	961000	961000	0
298	20240903	153700	45918893000	961000	961000	961000	961000	0
299	20240903	153600	45918893000	961000	961000	961000	961000	0
300	20240903	153500	45918893000	961000	961000	961000	961000	0
301	20240903	153400	45918893000	961000	961000	961000	961000	0
302	20240903	153300	45918893000	961000	961000	961000	961000	6016
303	20240903	153200	45918893000	961000	961000	961000	961000	0
304	20240903	153100	45918893000	961000	961000	961000	961000	0
305	20240903	153000	45918893000	961000	961000	961000	961000	6016
306	20240903	152900	40137517000	961000	961000	961000	961000	0
307	20240903	152800	40137517000	961000	961000	961000	961000	0
308	20240903	152700	40137517000	961000	961000	961000	961000	0
309	20240903	152600	40137517000	961000	961000	961000	961000	0
310	20240903	152500	40137517000	961000	961000	961000	961000	0
311	20240903	152400	40137517000	961000	961000	961000	961000	0
312	20240903	152300	40137517000	961000	961000	961000	961000	0
313	20240903	152200	40137517000	961000	961000	961000	961000	0
314	20240903	152100	40137517000	961000	961000	961000	961000	0
315	20240903	152000	40137517000	961000	961000	961000	961000	0
316	20240903	151900	40137517000	961000	960000	961000	960000	145
317	20240903	151800	39998260000	961000	959000	961000	959000	362
318	20240903	151700	39650677000	960000	960000	961000	959000	265
319	20240903	151600	39396269000	961000	961000	961000	960000	163
320	20240903	151500	39239742000	961000	962000	962000	960000	111
321	20240903	151400	39133066000	961000	962000	962000	961000	342
322	20240903	151300	38804328000	962000	962000	962000	961000	406
323	20240903	151200	38413770000	962000	961000	962000	961000	140
324	20240903	151100	38279192000	962000	962000	962000	961000	85
325	20240903	151000	38197438000	962000	963000	963000	961000	104
326	20240903	150900	38097402000	963000	962000	963000	962000	223
327	20240903	150800	37882833000	962000	961000	963000	961000	232
328	20240903	150700	37659637000	962000	962000	962000	961000	34
329	20240903	150600	37626944000	961000	961000	962000	961000	90
330	20240903	150500	37540382000	961000	961000	962000	961000	233
331	20240903	150400	37316300000	962000	961000	962000	961000	47
332	20240903	150300	37271111000	962000	961000	962000	961000	52
333	20240903	150200	37221126000	961000	959000	962000	959000	257
334	20240903	150100	36974221000	960000	959000	961000	959000	189
335	20240903	150000	36792807000	960000	959000	960000	959000	129
336	20240903	145900	36669036000	960000	959000	960000	959000	101
337	20240903	145800	36572143000	959000	959000	960000	959000	141
338	20240903	145700	36436886000	959000	960000	960000	959000	129
339	20240903	145600	36313144000	959000	959000	960000	959000	108
340	20240903	145500	36209499000	959000	959000	961000	959000	59
341	20240903	145400	36152876000	960000	960000	961000	959000	53
342	20240903	145300	36102005000	959000	960000	961000	959000	434
343	20240903	145200	35685548000	961000	961000	961000	960000	51
344	20240903	145100	35636560000	960000	960000	961000	960000	46
345	20240903	145000	35592377000	960000	959000	961000	959000	84
346	20240903	144900	35511691000	959000	960000	960000	959000	66
347	20240903	144800	35448358000	959000	959000	960000	959000	193
348	20240903	144700	35263232000	959000	959000	960000	959000	107
349	20240903	144600	35160541000	959000	959000	960000	959000	62
350	20240903	144500	35101058000	959000	959000	960000	959000	91
351	20240903	144400	35013748000	959000	960000	960000	959000	511
352	20240903	144300	34523540000	960000	961000	961000	960000	32
353	20240903	144200	34492809000	960000	960000	961000	960000	31
354	20240903	144100	34463030000	960000	960000	961000	960000	36
355	20240903	144000	34428456000	961000	960000	961000	960000	119
356	20240903	143900	34314177000	960000	961000	962000	960000	189
357	20240903	143800	34132517000	961000	961000	962000	961000	117
358	20240903	143700	34020048000	961000	961000	962000	961000	41
359	20240903	143600	33980630000	961000	962000	962000	961000	16
360	20240903	143500	33965243000	961000	961000	962000	960000	187
361	20240903	143400	33785526000	961000	961000	962000	961000	22
362	20240903	143300	33764377000	961000	961000	962000	961000	109
363	20240903	143200	33659590000	962000	961000	962000	961000	43
364	20240903	143100	33618244000	961000	961000	962000	961000	58
365	20240903	143000	33562493000	961000	960000	962000	960000	142
366	20240903	142900	33426014000	960000	959000	961000	959000	391
367	20240903	142800	33050648000	960000	960000	960000	959000	29
368	20240903	142700	33022812000	959000	959000	960000	959000	83
369	20240903	142600	32943188000	959000	959000	960000	959000	76
370	20240903	142500	32870291000	959000	960000	961000	959000	447
371	20240903	142400	32441168000	960000	961000	961000	960000	379
372	20240903	142300	32077303000	960000	960000	961000	960000	61
373	20240903	142200	32018735000	960000	961000	961000	960000	60
374	20240903	142100	31961113000	960000	961000	961000	960000	87
375	20240903	142000	31877555000	961000	961000	962000	960000	633
376	20240903	141900	31269139000	961000	961000	962000	961000	351
377	20240903	141800	30931666000	961000	961000	962000	961000	160
378	20240903	141700	30777767000	961000	962000	962000	961000	19
379	20240903	141600	30759503000	961000	961000	962000	961000	48
380	20240903	141500	30713362000	961000	961000	962000	961000	33
381	20240903	141400	30681626000	961000	961000	962000	961000	27
382	20240903	141300	30655668000	961000	961000	962000	961000	39
383	20240903	141200	30618185000	962000	962000	962000	961000	37
384	20240903	141100	30582609000	961000	962000	962000	961000	31
385	20240903	141000	30552810000	961000	962000	962000	961000	235
386	20240903	140900	30326763000	961000	962000	962000	961000	338
387	20240903	140800	30001889000	962000	963000	963000	962000	59
388	20240903	140700	29945120000	962000	962000	963000	962000	524
389	20240903	140600	29441016000	962000	962000	963000	962000	35
390	20240903	140500	29407335000	963000	963000	963000	962000	50
391	20240903	140400	29359210000	963000	962000	963000	961000	230
392	20240903	140300	29137912000	961000	961000	962000	961000	65
393	20240903	140200	29075432000	961000	962000	962000	961000	22
394	20240903	140100	29054280000	962000	961000	962000	961000	56
395	20240903	140000	29000445000	961000	961000	962000	961000	57
396	20240903	135900	28945654000	962000	961000	962000	961000	279
397	20240903	135800	28677300000	961000	962000	962000	961000	70
398	20240903	135700	28610022000	961000	961000	962000	961000	135
399	20240903	135600	28480286000	961000	962000	963000	961000	545
400	20240903	135500	27956264000	962000	962000	963000	962000	7
401	20240903	135400	27949528000	962000	962000	963000	962000	84
402	20240903	135300	27868710000	962000	962000	963000	962000	34
403	20240903	135200	27835981000	962000	962000	963000	962000	41
404	20240903	135100	27796531000	962000	963000	963000	962000	134
405	20240903	135000	27667591000	962000	965000	965000	962000	590
406	20240903	134900	27099086000	964000	965000	965000	964000	49
407	20240903	134800	27051826000	964000	964000	965000	964000	20
408	20240903	134700	27032538000	964000	964000	965000	964000	55
409	20240903	134600	26979515000	964000	964000	965000	964000	21
410	20240903	134500	26959268000	965000	964000	965000	964000	14
411	20240903	134400	26945765000	965000	964000	965000	964000	15
412	20240903	134300	26931298000	964000	965000	965000	964000	12
413	20240903	134200	26919723000	964000	964000	964000	964000	4
414	20240903	134100	26915867000	965000	965000	965000	964000	39
415	20240903	134000	26878235000	965000	964000	965000	964000	74
416	20240903	133900	26806891000	964000	964000	965000	964000	74
417	20240903	133800	26735551000	964000	965000	965000	964000	11
418	20240903	133700	26724940000	964000	965000	965000	964000	35
419	20240903	133600	26691186000	964000	964000	964000	964000	21
420	20240903	133500	26670942000	964000	964000	965000	964000	29
421	20240903	133400	26642982000	964000	964000	965000	964000	62
422	20240903	133300	26583200000	964000	965000	965000	964000	3
423	20240903	133200	26580306000	964000	964000	965000	964000	9
424	20240903	133100	26571626000	964000	964000	965000	964000	124
425	20240903	133000	26452088000	964000	963000	964000	963000	46
426	20240903	132900	26407773000	962000	962000	963000	962000	141
427	20240903	132800	26271997000	962000	962000	963000	962000	92
428	20240903	132700	26183489000	962000	962000	963000	962000	92
429	20240903	132600	26094969000	963000	962000	963000	962000	86
430	20240903	132500	26012231000	962000	963000	963000	962000	147
431	20240903	132400	25870728000	963000	964000	964000	963000	42
432	20240903	132300	25830272000	964000	963000	964000	963000	9
433	20240903	132200	25821602000	964000	963000	964000	963000	10
434	20240903	132100	25811969000	963000	964000	964000	963000	61
435	20240903	132000	25753212000	964000	963000	964000	963000	19
436	20240903	131900	25734906000	963000	963000	963000	963000	18
437	20240903	131800	25717572000	963000	963000	963000	963000	7
438	20240903	131700	25710831000	963000	964000	964000	963000	18
439	20240903	131600	25693488000	964000	963000	964000	963000	85
440	20240903	131500	25611628000	962000	963000	963000	962000	60
441	20240903	131400	25553860000	963000	963000	963000	962000	110
442	20240903	131300	25447936000	963000	963000	964000	963000	71
443	20240903	131200	25379554000	963000	963000	964000	963000	23
444	20240903	131100	25357404000	963000	964000	964000	963000	21
445	20240903	131000	25337164000	964000	964000	964000	963000	22
446	20240903	130900	25315965000	964000	964000	964000	964000	27
447	20240903	130800	25289937000	964000	964000	964000	964000	26
448	20240903	130700	25264873000	964000	964000	964000	964000	43
449	20240903	130600	25223421000	965000	965000	965000	964000	38
450	20240903	130500	25186754000	964000	964000	965000	964000	70
451	20240903	130400	25119268000	964000	964000	964000	964000	23
452	20240903	130300	25097096000	964000	964000	965000	964000	29
453	20240903	130200	25069134000	964000	965000	965000	964000	19
454	20240903	130100	25050810000	964000	964000	965000	964000	58
455	20240903	130000	24994876000	964000	965000	965000	964000	14
456	20240903	125900	24981369000	965000	965000	965000	964000	10
457	20240903	125800	24971723000	964000	964000	965000	964000	10
458	20240903	125700	24962075000	964000	964000	965000	964000	6
459	20240903	125600	24956290000	965000	964000	965000	964000	14
460	20240903	125500	24942782000	964000	964000	964000	964000	5
461	20240903	125400	24937962000	965000	964000	965000	964000	33
462	20240903	125300	24906149000	964000	964000	965000	964000	19
463	20240903	125200	24887821000	964000	963000	964000	963000	138
464	20240903	125100	24754816000	963000	964000	964000	963000	7
465	20240903	125000	24748071000	964000	964000	964000	963000	48
466	20240903	124900	24701811000	964000	964000	965000	964000	9
467	20240903	124800	24693129000	964000	964000	964000	964000	41
468	20240903	124700	24653605000	964000	965000	965000	964000	23
469	20240903	124600	24631429000	964000	964000	965000	964000	107
470	20240903	124500	24528275000	963000	963000	964000	963000	22
471	20240903	124400	24507087000	963000	964000	964000	963000	111
472	20240903	124300	24400125000	965000	965000	965000	965000	0
473	20240903	124200	24400125000	965000	964000	965000	964000	32
474	20240903	124100	24369267000	964000	964000	965000	964000	78
475	20240903	124000	24294070000	964000	964000	965000	964000	83
476	20240903	123900	24214053000	964000	965000	965000	964000	23
477	20240903	123800	24191873000	964000	965000	965000	964000	6
478	20240903	123700	24186088000	964000	964000	964000	964000	0
479	20240903	123600	24186088000	964000	965000	965000	964000	10
480	20240903	123500	24176441000	965000	964000	965000	964000	19
481	20240903	123400	24158113000	964000	964000	965000	964000	40
482	20240903	123300	24119552000	964000	965000	965000	964000	32
483	20240903	123200	24088678000	964000	965000	966000	964000	171
484	20240903	123100	23923665000	966000	966000	966000	965000	6
485	20240903	123000	23917872000	966000	966000	966000	965000	21
486	20240903	122900	23897602000	965000	965000	965000	964000	78
487	20240903	122800	23822343000	965000	964000	965000	964000	51
488	20240903	122700	23773170000	964000	964000	964000	964000	15
489	20240903	122600	23758710000	964000	963000	964000	963000	15
490	20240903	122500	23744252000	963000	965000	965000	963000	34
491	20240903	122400	23711480000	965000	966000	966000	962000	373
492	20240903	122300	23351875000	966000	965000	966000	965000	38
493	20240903	122200	23315171000	966000	965000	966000	965000	186
494	20240903	122100	23135544000	965000	965000	966000	965000	47
495	20240903	122000	23090183000	966000	965000	966000	965000	5
496	20240903	121900	23085355000	965000	963000	965000	963000	194
497	20240903	121800	22898405000	963000	963000	963000	963000	98
498	20240903	121700	22804031000	963000	963000	963000	962000	168
499	20240903	121600	22642249000	963000	962000	963000	962000	12
500	20240903	121500	22630696000	964000	963000	964000	961000	286
501	20240903	121400	22355479000	964000	963000	964000	963000	17
502	20240903	121300	22339107000	963000	963000	964000	963000	36
503	20240903	121200	22304432000	964000	964000	964000	964000	48
504	20240903	121100	22258160000	963000	964000	964000	963000	79
505	20240903	121000	22182065000	964000	963000	964000	963000	4
506	20240903	120900	22178211000	963000	964000	964000	963000	13
507	20240903	120800	22165691000	963000	965000	965000	963000	85
508	20240903	120700	22083712000	965000	963000	965000	963000	10
509	20240903	120600	22074065000	963000	965000	965000	963000	240
510	20240903	120500	21842693000	965000	964000	965000	964000	22
511	20240903	120400	21821471000	964000	964000	965000	964000	25
512	20240903	120300	21797357000	964000	965000	965000	964000	31
513	20240903	120200	21767463000	964000	964000	965000	964000	12
514	20240903	120100	21755889000	964000	965000	966000	963000	375
515	20240903	120000	21394152000	966000	966000	966000	965000	20
516	20240903	115900	21374834000	966000	965000	966000	965000	5
517	20240903	115800	21370007000	966000	965000	966000	965000	9
518	20240903	115700	21361314000	965000	965000	965000	965000	11
519	20240903	115600	21350699000	965000	966000	966000	965000	15
520	20240903	115500	21336213000	966000	965000	966000	965000	44
521	20240903	115400	21293748000	965000	966000	966000	965000	23
522	20240903	115300	21271534000	966000	965000	966000	965000	27
523	20240903	115200	21245458000	965000	965000	965000	965000	5
524	20240903	115100	21240633000	965000	966000	966000	965000	13
525	20240903	115000	21228078000	965000	965000	966000	965000	8
526	20240903	114900	21220355000	965000	965000	965000	965000	5
527	20240903	114800	21215530000	966000	965000	966000	965000	55
528	20240903	114700	21162443000	965000	965000	966000	965000	14
529	20240903	114600	21148922000	965000	965000	965000	965000	4
530	20240903	114500	21145062000	965000	965000	966000	965000	16
531	20240903	114400	21129613000	965000	965000	966000	965000	13
532	20240903	114300	21117062000	965000	966000	966000	965000	8
533	20240903	114200	21109337000	966000	965000	966000	965000	81
534	20240903	114100	21031169000	966000	965000	966000	965000	9
535	20240903	114000	21022476000	966000	966000	966000	966000	13
536	20240903	113900	21009918000	965000	964000	965000	964000	126
537	20240903	113800	20888412000	963000	964000	964000	963000	7
538	20240903	113700	20881670000	964000	963000	964000	963000	21
539	20240903	113600	20861439000	963000	964000	964000	963000	20
540	20240903	113500	20842166000	963000	963000	963000	963000	59
541	20240903	113400	20785349000	963000	965000	965000	963000	100
542	20240903	113300	20688949000	964000	965000	965000	964000	37
543	20240903	113200	20653274000	964000	965000	965000	964000	7
544	20240903	113100	20646525000	964000	965000	965000	964000	61
545	20240903	113000	20587712000	965000	963000	965000	963000	66
546	20240903	112900	20524098000	963000	963000	963000	963000	3
547	20240903	112800	20521209000	964000	964000	964000	963000	55
548	20240903	112700	20468197000	965000	964000	966000	964000	25
549	20240903	112600	20444066000	964000	965000	965000	964000	75
550	20240903	112500	20371713000	965000	965000	965000	965000	18
551	20240903	112400	20354343000	965000	965000	965000	964000	34
552	20240903	112300	20321542000	965000	965000	965000	965000	28
553	20240903	112200	20294522000	965000	966000	966000	965000	61
554	20240903	112100	20235642000	966000	966000	967000	966000	5
555	20240903	112000	20230810000	967000	966000	967000	966000	24
556	20240903	111900	20207616000	966000	967000	967000	966000	37
557	20240903	111800	20171850000	967000	967000	967000	967000	2
558	20240903	111700	20169916000	967000	965000	968000	965000	90
559	20240903	111600	20082942000	965000	966000	966000	965000	44
560	20240903	111500	20040479000	966000	967000	967000	966000	96
561	20240903	111400	19947717000	967000	968000	968000	966000	97
562	20240903	111300	19853913000	968000	969000	969000	967000	76
563	20240903	111200	19780355000	967000	968000	969000	967000	45
564	20240903	111100	19736781000	967000	967000	968000	967000	109
565	20240903	111000	19631345000	967000	968000	968000	967000	28
566	20240903	110900	19604260000	967000	968000	968000	967000	49
567	20240903	110800	19556875000	967000	970000	970000	967000	260
568	20240903	110700	19304954000	970000	970000	972000	969000	555
569	20240903	110600	18766091000	969000	970000	970000	969000	417
570	20240903	110500	18361603000	970000	969000	970000	969000	136
571	20240903	110400	18229817000	970000	970000	970000	969000	19
572	20240903	110300	18211388000	969000	970000	970000	969000	9
573	20240903	110200	18202659000	970000	970000	970000	970000	93
574	20240903	110100	18112449000	970000	968000	971000	968000	261
575	20240903	110000	17859389000	969000	969000	969000	968000	20
576	20240903	105900	17840010000	969000	969000	969000	968000	37
577	20240903	105800	17804160000	969000	969000	969000	969000	72
578	20240903	105700	17734392000	969000	969000	969000	968000	198
579	20240903	105600	17542534000	969000	968000	969000	968000	11
580	20240903	105500	17531877000	968000	968000	968000	967000	290
581	20240903	105400	17251260000	968000	968000	968000	967000	31
582	20240903	105300	17221254000	968000	967000	968000	967000	38
583	20240903	105200	17184482000	968000	968000	968000	967000	30
584	20240903	105100	17155462000	968000	967000	968000	967000	30
585	20240903	105000	17126448000	967000	966000	967000	966000	51
586	20240903	104900	17077135000	966000	966000	966000	964000	78
587	20240903	104800	17001842000	967000	965000	967000	965000	222
588	20240903	104700	16787494000	965000	964000	965000	964000	50
589	20240903	104600	16739246000	964000	963000	965000	963000	190
590	20240903	104500	16556194000	962000	962000	963000	962000	31
591	20240903	104400	16526346000	962000	962000	962000	962000	18
592	20240903	104300	16509030000	962000	962000	963000	962000	25
593	20240903	104200	16484972000	962000	962000	963000	961000	61
594	20240903	104100	16426325000	962000	962000	962000	962000	55
595	20240903	104000	16373415000	961000	963000	963000	961000	41
596	20240903	103900	16333988000	962000	962000	963000	962000	76
597	20240903	103800	16260870000	963000	963000	963000	963000	3
598	20240903	103700	16257981000	962000	960000	963000	960000	127
599	20240903	103600	16135918000	960000	960000	961000	959000	156
600	20240903	103500	15986198000	961000	960000	961000	960000	207
601	20240903	103400	15787467000	960000	961000	961000	960000	25
602	20240903	103300	15763466000	960000	961000	961000	960000	96
603	20240903	103200	15671294000	961000	961000	961000	960000	30
604	20240903	103100	15642467000	961000	960000	961000	960000	263
605	20240903	103000	15389968000	961000	961000	962000	960000	434
606	20240903	102900	14973046000	961000	962000	962000	961000	640
607	20240903	102800	14357805000	962000	962000	962000	962000	121
608	20240903	102700	14241403000	962000	962000	962000	962000	36
609	20240903	102600	14206771000	962000	963000	963000	962000	133
610	20240903	102500	14078700000	963000	963000	963000	962000	37
611	20240903	102400	14043092000	962000	963000	963000	962000	57
612	20240903	102300	13988254000	962000	962000	962000	962000	14
613	20240903	102200	13974786000	962000	962000	963000	962000	149
614	20240903	102100	13831440000	963000	963000	963000	962000	46
615	20240903	102000	13787184000	963000	962000	963000	962000	140
616	20240903	101900	13652500000	962000	963000	964000	962000	134
617	20240903	101800	13523453000	963000	963000	964000	963000	44
618	20240903	101700	13481061000	963000	963000	963000	963000	46
619	20240903	101600	13436763000	963000	964000	964000	963000	244
620	20240903	101500	13201725000	964000	964000	965000	964000	45
621	20240903	101400	13158333000	964000	965000	965000	964000	15
622	20240903	101300	13143870000	964000	964000	965000	964000	26
623	20240903	101200	13118794000	964000	965000	965000	964000	23
624	20240903	101100	13096605000	964000	965000	965000	964000	30
625	20240903	101000	13067674000	964000	965000	965000	964000	44
626	20240903	100900	13025249000	964000	965000	966000	964000	60
627	20240903	100800	12967366000	965000	965000	968000	965000	370
628	20240903	100700	12610096000	966000	965000	966000	965000	95
629	20240903	100600	12518401000	965000	966000	966000	965000	16
630	20240903	100500	12502952000	966000	965000	966000	965000	54
631	20240903	100400	12450803000	965000	966000	966000	965000	29
632	20240903	100300	12422802000	966000	965000	966000	965000	57
633	20240903	100200	12367787000	965000	965000	965000	964000	104
634	20240903	100100	12267447000	964000	964000	965000	963000	75
635	20240903	100000	12195147000	964000	964000	964000	963000	25
636	20240903	095900	12171053000	963000	963000	964000	963000	65
637	20240903	095800	12108399000	963000	963000	964000	963000	128
638	20240903	095700	11985033000	963000	963000	964000	963000	22
639	20240903	095600	11963845000	963000	964000	965000	961000	163
640	20240903	095500	11806983000	964000	963000	964000	963000	115
641	20240903	095400	11696129000	963000	962000	963000	962000	46
642	20240903	095300	11651850000	962000	962000	963000	962000	70
643	20240903	095200	11584470000	962000	962000	963000	961000	276
644	20240903	095100	11319092000	962000	964000	964000	962000	274
645	20240903	095000	11055341000	964000	963000	964000	963000	70
646	20240903	094900	10987914000	963000	965000	965000	962000	245
647	20240903	094800	10751826000	965000	966000	966000	964000	238
648	20240903	094700	10522195000	966000	966000	967000	965000	399
649	20240903	094600	10136798000	966000	968000	968000	966000	78
650	20240903	094500	10061385000	968000	967000	968000	967000	64
651	20240903	094400	9999471000	968000	967000	968000	967000	94
652	20240903	094300	9908553000	967000	968000	969000	967000	234
653	20240903	094200	9682093000	968000	970000	970000	968000	87
654	20240903	094100	9597809000	970000	970000	971000	970000	30
655	20240903	094000	9568693000	970000	968000	970000	968000	75
656	20240903	093900	9496010000	968000	969000	969000	968000	43
657	20240903	093800	9454347000	969000	969000	970000	969000	172
658	20240903	093700	9287656000	969000	969000	970000	969000	11
659	20240903	093600	9276993000	970000	971000	971000	969000	274
660	20240903	093500	9011177000	971000	973000	973000	971000	153
661	20240903	093400	8862442000	972000	973000	973000	972000	54
662	20240903	093300	8809921000	972000	973000	973000	972000	46
663	20240903	093200	8765200000	972000	973000	973000	972000	57
664	20240903	093100	8709778000	973000	971000	974000	971000	157
665	20240903	093000	8557076000	971000	972000	972000	970000	259
666	20240903	092900	8305560000	973000	972000	973000	972000	84
667	20240903	092800	8223911000	972000	973000	973000	972000	23
668	20240903	092700	8201546000	973000	975000	975000	971000	80
669	20240903	092600	8123646000	975000	973000	975000	970000	202
670	20240903	092500	7927086000	973000	972000	973000	972000	88
671	20240903	092400	7841515000	972000	974000	974000	972000	26
672	20240903	092300	7816217000	974000	974000	974000	973000	41
673	20240903	092200	7776306000	973000	975000	975000	973000	86
674	20240903	092100	7692540000	975000	974000	976000	974000	319
675	20240903	092000	7381597000	974000	973000	974000	970000	297
676	20240903	091900	7092944000	972000	972000	973000	972000	58
677	20240903	091800	7036554000	972000	971000	972000	970000	53
678	20240903	091700	6985089000	970000	970000	971000	969000	91
679	20240903	091600	6896825000	970000	970000	971000	969000	168
680	20240903	091500	6733876000	970000	973000	973000	969000	211
681	20240903	091400	6528953000	973000	973000	974000	972000	84
682	20240903	091300	6447216000	973000	975000	975000	972000	275
683	20240903	091200	6179589000	975000	974000	975000	973000	281
684	20240903	091100	5905746000	974000	972000	974000	971000	202
685	20240903	091000	5709332000	972000	971000	972000	970000	92
686	20240903	090900	5619993000	971000	970000	971000	969000	217
687	20240903	090800	5409527000	970000	970000	971000	970000	129
688	20240903	090700	5284337000	971000	971000	972000	970000	125
689	20240903	090600	5163013000	971000	972000	972000	971000	285
690	20240903	090500	4886109000	971000	975000	976000	967000	650
691	20240903	090400	4254282000	975000	975000	976000	974000	444
692	20240903	090300	3821253000	976000	976000	977000	974000	842
693	20240903	090200	2999709000	976000	974000	979000	974000	1239
694	20240903	090100	1789634000	974000	973000	975000	972000	633
695	20240903	090000	1173006000	973000	966000	976000	966000	1209