KissMeData/207940/min/candle-20240930.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240930	204000	126102286000	977000	977000	977000	977000	16561
3	20240930	203900	126102286000	977000	977000	977000	977000	0
4	20240930	203800	126102286000	977000	977000	977000	977000	0
5	20240930	203700	126102286000	977000	977000	977000	977000	0
6	20240930	203600	126102286000	977000	977000	977000	977000	0
7	20240930	203500	126102286000	977000	977000	977000	977000	0
8	20240930	203400	126102286000	977000	977000	977000	977000	0
9	20240930	203300	126102286000	977000	977000	977000	977000	0
10	20240930	203200	126102286000	977000	977000	977000	977000	0
11	20240930	203100	126102286000	977000	977000	977000	977000	0
12	20240930	203000	126102286000	977000	977000	977000	977000	0
13	20240930	202900	126102286000	977000	977000	977000	977000	0
14	20240930	202800	126102286000	977000	977000	977000	977000	0
15	20240930	202700	126102286000	977000	977000	977000	977000	0
16	20240930	202600	126102286000	977000	977000	977000	977000	0
17	20240930	202500	126102286000	977000	977000	977000	977000	0
18	20240930	202400	126102286000	977000	977000	977000	977000	0
19	20240930	202300	126102286000	977000	977000	977000	977000	0
20	20240930	202200	126102286000	977000	977000	977000	977000	0
21	20240930	202100	126102286000	977000	977000	977000	977000	0
22	20240930	202000	126102286000	977000	977000	977000	977000	0
23	20240930	201900	126102286000	977000	977000	977000	977000	0
24	20240930	201800	126102286000	977000	977000	977000	977000	0
25	20240930	201700	126102286000	977000	977000	977000	977000	0
26	20240930	201600	126102286000	977000	977000	977000	977000	0
27	20240930	201500	126102286000	977000	977000	977000	977000	0
28	20240930	201400	126102286000	977000	977000	977000	977000	0
29	20240930	201300	126102286000	977000	977000	977000	977000	0
30	20240930	201200	126102286000	977000	977000	977000	977000	0
31	20240930	201100	126102286000	977000	977000	977000	977000	0
32	20240930	201000	126102286000	977000	977000	977000	977000	16561
33	20240930	200900	126102286000	977000	977000	977000	977000	0
34	20240930	200800	126102286000	977000	977000	977000	977000	0
35	20240930	200700	126102286000	977000	977000	977000	977000	0
36	20240930	200600	126102286000	977000	977000	977000	977000	0
37	20240930	200500	126102286000	977000	977000	977000	977000	0
38	20240930	200400	126102286000	977000	977000	977000	977000	0
39	20240930	200300	126102286000	977000	977000	977000	977000	0
40	20240930	200200	126102286000	977000	977000	977000	977000	0
41	20240930	200100	126102286000	977000	977000	977000	977000	0
42	20240930	200000	126102286000	977000	977000	977000	977000	0
43	20240930	195900	126102286000	977000	977000	977000	977000	0
44	20240930	195800	126102286000	977000	977000	977000	977000	0
45	20240930	195700	126102286000	977000	977000	977000	977000	0
46	20240930	195600	126102286000	977000	977000	977000	977000	0
47	20240930	195500	126102286000	977000	977000	977000	977000	0
48	20240930	195400	126102286000	977000	977000	977000	977000	0
49	20240930	195300	126102286000	977000	977000	977000	977000	0
50	20240930	195200	126102286000	977000	977000	977000	977000	0
51	20240930	195100	126102286000	977000	977000	977000	977000	0
52	20240930	195000	126102286000	977000	977000	977000	977000	0
53	20240930	194900	126102286000	977000	977000	977000	977000	0
54	20240930	194800	126102286000	977000	977000	977000	977000	0
55	20240930	194700	126102286000	977000	977000	977000	977000	0
56	20240930	194600	126102286000	977000	977000	977000	977000	0
57	20240930	194500	126102286000	977000	977000	977000	977000	0
58	20240930	194400	126102286000	977000	977000	977000	977000	0
59	20240930	194300	126102286000	977000	977000	977000	977000	0
60	20240930	194200	126102286000	977000	977000	977000	977000	0
61	20240930	194100	126102286000	977000	977000	977000	977000	0
62	20240930	194000	126102286000	977000	977000	977000	977000	16561
63	20240930	193900	126102286000	977000	977000	977000	977000	0
64	20240930	193800	126102286000	977000	977000	977000	977000	0
65	20240930	193700	126102286000	977000	977000	977000	977000	0
66	20240930	193600	126102286000	977000	977000	977000	977000	0
67	20240930	193500	126102286000	977000	977000	977000	977000	0
68	20240930	193400	126102286000	977000	977000	977000	977000	0
69	20240930	193300	126102286000	977000	977000	977000	977000	0
70	20240930	193200	126102286000	977000	977000	977000	977000	0
71	20240930	193100	126102286000	977000	977000	977000	977000	0
72	20240930	193000	126102286000	977000	977000	977000	977000	0
73	20240930	192900	126102286000	977000	977000	977000	977000	0
74	20240930	192800	126102286000	977000	977000	977000	977000	0
75	20240930	192700	126102286000	977000	977000	977000	977000	0
76	20240930	192600	126102286000	977000	977000	977000	977000	0
77	20240930	192500	126102286000	977000	977000	977000	977000	0
78	20240930	192400	126102286000	977000	977000	977000	977000	0
79	20240930	192300	126102286000	977000	977000	977000	977000	0
80	20240930	192200	126102286000	977000	977000	977000	977000	0
81	20240930	192100	126102286000	977000	977000	977000	977000	0
82	20240930	192000	126102286000	977000	977000	977000	977000	0
83	20240930	191900	126102286000	977000	977000	977000	977000	0
84	20240930	191800	126102286000	977000	977000	977000	977000	0
85	20240930	191700	126102286000	977000	977000	977000	977000	0
86	20240930	191600	126102286000	977000	977000	977000	977000	0
87	20240930	191500	126102286000	977000	977000	977000	977000	0
88	20240930	191400	126102286000	977000	977000	977000	977000	0
89	20240930	191300	126102286000	977000	977000	977000	977000	0
90	20240930	191200	126102286000	977000	977000	977000	977000	0
91	20240930	191100	126102286000	977000	977000	977000	977000	0
92	20240930	191000	126102286000	977000	977000	977000	977000	16561
93	20240930	190900	126102286000	977000	977000	977000	977000	0
94	20240930	190800	126102286000	977000	977000	977000	977000	0
95	20240930	190700	126102286000	977000	977000	977000	977000	0
96	20240930	190600	126102286000	977000	977000	977000	977000	0
97	20240930	190500	126102286000	977000	977000	977000	977000	0
98	20240930	190400	126102286000	977000	977000	977000	977000	0
99	20240930	190300	126102286000	977000	977000	977000	977000	0
100	20240930	190200	126102286000	977000	977000	977000	977000	0
101	20240930	190100	126102286000	977000	977000	977000	977000	0
102	20240930	190000	126102286000	977000	977000	977000	977000	0
103	20240930	185900	126102286000	977000	977000	977000	977000	0
104	20240930	185800	126102286000	977000	977000	977000	977000	0
105	20240930	185700	126102286000	977000	977000	977000	977000	0
106	20240930	185600	126102286000	977000	977000	977000	977000	0
107	20240930	185500	126102286000	977000	977000	977000	977000	0
108	20240930	185400	126102286000	977000	977000	977000	977000	0
109	20240930	185300	126102286000	977000	977000	977000	977000	0
110	20240930	185200	126102286000	977000	977000	977000	977000	0
111	20240930	185100	126102286000	977000	977000	977000	977000	0
112	20240930	185000	126102286000	977000	977000	977000	977000	0
113	20240930	184900	126102286000	977000	977000	977000	977000	0
114	20240930	184800	126102286000	977000	977000	977000	977000	0
115	20240930	184700	126102286000	977000	977000	977000	977000	0
116	20240930	184600	126102286000	977000	977000	977000	977000	0
117	20240930	184500	126102286000	977000	977000	977000	977000	0
118	20240930	184400	126102286000	977000	977000	977000	977000	0
119	20240930	184300	126102286000	977000	977000	977000	977000	0
120	20240930	184200	126102286000	977000	977000	977000	977000	0
121	20240930	184100	126102286000	977000	977000	977000	977000	0
122	20240930	184000	126102286000	977000	977000	977000	977000	16561
123	20240930	183900	126102286000	977000	977000	977000	977000	0
124	20240930	183800	126102286000	977000	977000	977000	977000	0
125	20240930	183700	126102286000	977000	977000	977000	977000	0
126	20240930	183600	126102286000	977000	977000	977000	977000	0
127	20240930	183500	126102286000	977000	977000	977000	977000	0
128	20240930	183400	126102286000	977000	977000	977000	977000	0
129	20240930	183300	126102286000	977000	977000	977000	977000	0
130	20240930	183200	126102286000	977000	977000	977000	977000	0
131	20240930	183100	126102286000	977000	977000	977000	977000	0
132	20240930	183000	126102286000	977000	977000	977000	977000	0
133	20240930	182900	126102286000	977000	977000	977000	977000	0
134	20240930	182800	126102286000	977000	977000	977000	977000	0
135	20240930	182700	126102286000	977000	977000	977000	977000	0
136	20240930	182600	126102286000	977000	977000	977000	977000	0
137	20240930	182500	126102286000	977000	977000	977000	977000	0
138	20240930	182400	126102286000	977000	977000	977000	977000	0
139	20240930	182300	126102286000	977000	977000	977000	977000	0
140	20240930	182200	126102286000	977000	977000	977000	977000	0
141	20240930	182100	126102286000	977000	977000	977000	977000	0
142	20240930	182000	126102286000	977000	977000	977000	977000	0
143	20240930	181900	126102286000	977000	977000	977000	977000	0
144	20240930	181800	126102286000	977000	977000	977000	977000	0
145	20240930	181700	126102286000	977000	977000	977000	977000	0
146	20240930	181600	126102286000	977000	977000	977000	977000	0
147	20240930	181500	126102286000	977000	977000	977000	977000	0
148	20240930	181400	126102286000	977000	977000	977000	977000	0
149	20240930	181300	126102286000	977000	977000	977000	977000	0
150	20240930	181200	126102286000	977000	977000	977000	977000	0
151	20240930	181100	126102286000	977000	977000	977000	977000	0
152	20240930	181000	126102286000	977000	977000	977000	977000	16561
153	20240930	180900	126102286000	977000	977000	977000	977000	0
154	20240930	180800	126102286000	977000	977000	977000	977000	0
155	20240930	180700	126102286000	977000	977000	977000	977000	0
156	20240930	180600	126102286000	977000	977000	977000	977000	0
157	20240930	180500	126102286000	977000	977000	977000	977000	0
158	20240930	180400	126102286000	977000	977000	977000	977000	0
159	20240930	180300	126102286000	977000	977000	977000	977000	0
160	20240930	180200	126102286000	977000	977000	977000	977000	0
161	20240930	180100	126102286000	977000	977000	977000	977000	0
162	20240930	180000	126102286000	977000	977000	977000	977000	0
163	20240930	175900	126102286000	977000	977000	977000	977000	0
164	20240930	175800	126102286000	977000	977000	977000	977000	0
165	20240930	175700	126102286000	977000	977000	977000	977000	0
166	20240930	175600	126102286000	977000	977000	977000	977000	0
167	20240930	175500	126102286000	977000	977000	977000	977000	0
168	20240930	175400	126102286000	977000	977000	977000	977000	0
169	20240930	175300	126102286000	977000	977000	977000	977000	0
170	20240930	175200	126102286000	977000	977000	977000	977000	0
171	20240930	175100	126102286000	977000	977000	977000	977000	0
172	20240930	175000	126102286000	977000	977000	977000	977000	0
173	20240930	174900	126102286000	977000	977000	977000	977000	0
174	20240930	174800	126102286000	977000	977000	977000	977000	0
175	20240930	174700	126102286000	977000	977000	977000	977000	0
176	20240930	174600	126102286000	977000	977000	977000	977000	0
177	20240930	174500	126102286000	977000	977000	977000	977000	0
178	20240930	174400	126102286000	977000	977000	977000	977000	0
179	20240930	174300	126102286000	977000	977000	977000	977000	0
180	20240930	174200	126102286000	977000	977000	977000	977000	0
181	20240930	174100	126102286000	977000	977000	977000	977000	0
182	20240930	174000	126102286000	977000	977000	977000	977000	16561
183	20240930	173900	126102286000	977000	977000	977000	977000	0
184	20240930	173800	126102286000	977000	977000	977000	977000	0
185	20240930	173700	126102286000	977000	977000	977000	977000	0
186	20240930	173600	126102286000	977000	977000	977000	977000	0
187	20240930	173500	126102286000	977000	977000	977000	977000	0
188	20240930	173400	126102286000	977000	977000	977000	977000	0
189	20240930	173300	126102286000	977000	977000	977000	977000	0
190	20240930	173200	126102286000	977000	977000	977000	977000	0
191	20240930	173100	126102286000	977000	977000	977000	977000	0
192	20240930	173000	126102286000	977000	977000	977000	977000	0
193	20240930	172900	126102286000	977000	977000	977000	977000	0
194	20240930	172800	126102286000	977000	977000	977000	977000	0
195	20240930	172700	126102286000	977000	977000	977000	977000	0
196	20240930	172600	126102286000	977000	977000	977000	977000	0
197	20240930	172500	126102286000	977000	977000	977000	977000	0
198	20240930	172400	126102286000	977000	977000	977000	977000	0
199	20240930	172300	126102286000	977000	977000	977000	977000	0
200	20240930	172200	126102286000	977000	977000	977000	977000	0
201	20240930	172100	126102286000	977000	977000	977000	977000	0
202	20240930	172000	126102286000	977000	977000	977000	977000	0
203	20240930	171900	126102286000	977000	977000	977000	977000	0
204	20240930	171800	126102286000	977000	977000	977000	977000	0
205	20240930	171700	126102286000	977000	977000	977000	977000	0
206	20240930	171600	126102286000	977000	977000	977000	977000	0
207	20240930	171500	126102286000	977000	977000	977000	977000	0
208	20240930	171400	126102286000	977000	977000	977000	977000	0
209	20240930	171300	126102286000	977000	977000	977000	977000	0
210	20240930	171200	126102286000	977000	977000	977000	977000	0
211	20240930	171100	126102286000	977000	977000	977000	977000	0
212	20240930	171000	126102286000	977000	977000	977000	977000	16561
213	20240930	170900	126102286000	977000	977000	977000	977000	0
214	20240930	170800	126102286000	977000	977000	977000	977000	0
215	20240930	170700	126102286000	977000	977000	977000	977000	0
216	20240930	170600	126102286000	977000	977000	977000	977000	0
217	20240930	170500	126102286000	977000	977000	977000	977000	0
218	20240930	170400	126102286000	977000	977000	977000	977000	0
219	20240930	170300	126102286000	977000	977000	977000	977000	0
220	20240930	170200	126102286000	977000	977000	977000	977000	0
221	20240930	170100	126102286000	977000	977000	977000	977000	0
222	20240930	170000	126102286000	977000	977000	977000	977000	0
223	20240930	165900	126102286000	977000	977000	977000	977000	0
224	20240930	165800	126102286000	977000	977000	977000	977000	0
225	20240930	165700	126102286000	977000	977000	977000	977000	0
226	20240930	165600	126102286000	977000	977000	977000	977000	0
227	20240930	165500	126102286000	977000	977000	977000	977000	0
228	20240930	165400	126102286000	977000	977000	977000	977000	0
229	20240930	165300	126102286000	977000	977000	977000	977000	0
230	20240930	165200	126102286000	977000	977000	977000	977000	0
231	20240930	165100	126102286000	977000	977000	977000	977000	0
232	20240930	165000	126102286000	977000	977000	977000	977000	0
233	20240930	164900	126102286000	977000	977000	977000	977000	0
234	20240930	164800	126102286000	977000	977000	977000	977000	0
235	20240930	164700	126102286000	977000	977000	977000	977000	0
236	20240930	164600	126102286000	977000	977000	977000	977000	0
237	20240930	164500	126102286000	977000	977000	977000	977000	0
238	20240930	164400	126102286000	977000	977000	977000	977000	0
239	20240930	164300	126102286000	977000	977000	977000	977000	0
240	20240930	164200	126102286000	977000	977000	977000	977000	0
241	20240930	164100	126102286000	977000	977000	977000	977000	0
242	20240930	164000	126102286000	977000	977000	977000	977000	16561
243	20240930	163900	126102286000	977000	977000	977000	977000	0
244	20240930	163800	126102286000	977000	977000	977000	977000	0
245	20240930	163700	126102286000	977000	977000	977000	977000	0
246	20240930	163600	126102286000	977000	977000	977000	977000	0
247	20240930	163500	126102286000	977000	977000	977000	977000	0
248	20240930	163400	126102286000	977000	977000	977000	977000	0
249	20240930	163300	126102286000	977000	977000	977000	977000	0
250	20240930	163200	126102286000	977000	977000	977000	977000	0
251	20240930	163100	126102286000	977000	977000	977000	977000	0
252	20240930	163000	126102286000	977000	977000	977000	977000	0
253	20240930	162900	126102286000	977000	977000	977000	977000	0
254	20240930	162800	126102286000	977000	977000	977000	977000	0
255	20240930	162700	126102286000	977000	977000	977000	977000	0
256	20240930	162600	126102286000	977000	977000	977000	977000	0
257	20240930	162500	126102286000	977000	977000	977000	977000	0
258	20240930	162400	126102286000	977000	977000	977000	977000	0
259	20240930	162300	126102286000	977000	977000	977000	977000	0
260	20240930	162200	126102286000	977000	977000	977000	977000	0
261	20240930	162100	126102286000	977000	977000	977000	977000	0
262	20240930	162000	126102286000	977000	977000	977000	977000	0
263	20240930	161900	126102286000	977000	977000	977000	977000	0
264	20240930	161800	126102286000	977000	977000	977000	977000	0
265	20240930	161700	126102286000	977000	977000	977000	977000	0
266	20240930	161600	126102286000	977000	977000	977000	977000	0
267	20240930	161500	126102286000	977000	977000	977000	977000	0
268	20240930	161400	126102286000	977000	977000	977000	977000	0
269	20240930	161300	126102286000	977000	977000	977000	977000	0
270	20240930	161200	126102286000	977000	977000	977000	977000	0
271	20240930	161100	126102286000	977000	977000	977000	977000	0
272	20240930	161000	126102286000	977000	977000	977000	977000	16561
273	20240930	160900	126102286000	977000	977000	977000	977000	0
274	20240930	160800	126102286000	977000	977000	977000	977000	0
275	20240930	160700	126102286000	977000	977000	977000	977000	0
276	20240930	160600	126102286000	977000	977000	977000	977000	0
277	20240930	160500	126102286000	977000	977000	977000	977000	0
278	20240930	160400	126102286000	977000	977000	977000	977000	0
279	20240930	160300	126102286000	977000	977000	977000	977000	0
280	20240930	160200	126102286000	977000	977000	977000	977000	0
281	20240930	160100	126102286000	977000	977000	977000	977000	0
282	20240930	160000	126102286000	977000	977000	977000	977000	0
283	20240930	155900	126102286000	977000	977000	977000	977000	0
284	20240930	155800	126102286000	977000	977000	977000	977000	0
285	20240930	155700	126102286000	977000	977000	977000	977000	0
286	20240930	155600	126102286000	977000	977000	977000	977000	0
287	20240930	155500	126102286000	977000	977000	977000	977000	0
288	20240930	155400	126102286000	977000	977000	977000	977000	0
289	20240930	155300	126102286000	977000	977000	977000	977000	0
290	20240930	155200	126102286000	977000	977000	977000	977000	0
291	20240930	155100	126102286000	977000	977000	977000	977000	0
292	20240930	155000	126102286000	977000	977000	977000	977000	0
293	20240930	154900	126102286000	977000	977000	977000	977000	0
294	20240930	154800	126102286000	977000	977000	977000	977000	0
295	20240930	154700	126102286000	977000	977000	977000	977000	0
296	20240930	154600	126102286000	977000	977000	977000	977000	0
297	20240930	154500	126102286000	977000	977000	977000	977000	0
298	20240930	154400	126102286000	977000	977000	977000	977000	0
299	20240930	154300	126102286000	977000	977000	977000	977000	0
300	20240930	154200	126102286000	977000	977000	977000	977000	0
301	20240930	154100	126102286000	977000	977000	977000	977000	0
302	20240930	154000	126102286000	977000	977000	977000	977000	16561
303	20240930	153900	126102286000	977000	977000	977000	977000	0
304	20240930	153800	126102286000	977000	977000	977000	977000	0
305	20240930	153700	126102286000	977000	977000	977000	977000	0
306	20240930	153600	126102286000	977000	977000	977000	977000	0
307	20240930	153500	126102286000	977000	977000	977000	977000	0
308	20240930	153400	126102286000	977000	977000	977000	977000	0
309	20240930	153300	126102286000	977000	977000	977000	977000	0
310	20240930	153200	126102286000	977000	977000	977000	977000	0
311	20240930	153100	126102286000	977000	977000	977000	977000	0
312	20240930	153000	126102286000	977000	977000	977000	977000	16561
313	20240930	152900	109922189000	983000	983000	983000	983000	0
314	20240930	152800	109922189000	983000	983000	983000	983000	0
315	20240930	152700	109922189000	983000	983000	983000	983000	0
316	20240930	152600	109922189000	983000	983000	983000	983000	0
317	20240930	152500	109922189000	983000	983000	983000	983000	0
318	20240930	152400	109922189000	983000	983000	983000	983000	0
319	20240930	152300	109922189000	983000	983000	983000	983000	0
320	20240930	152200	109922189000	983000	983000	983000	983000	0
321	20240930	152100	109922189000	983000	983000	983000	983000	0
322	20240930	152000	109922189000	983000	983000	983000	983000	0
323	20240930	151900	109922189000	983000	980000	984000	979000	1160
324	20240930	151800	108782236000	981000	976000	981000	976000	779
325	20240930	151700	108019502000	976000	978000	979000	976000	681
326	20240930	151600	107353752000	977000	979000	979000	977000	352
327	20240930	151500	107009606000	979000	979000	979000	977000	164
328	20240930	151400	106849197000	979000	977000	979000	977000	597
329	20240930	151300	106265461000	978000	978000	979000	977000	179
330	20240930	151200	106090398000	978000	979000	980000	978000	274
331	20240930	151100	105822178000	979000	978000	980000	978000	392
332	20240930	151000	105438153000	978000	977000	980000	976000	1481
333	20240930	150900	103991012000	977000	977000	978000	977000	159
334	20240930	150800	103835596000	978000	976000	979000	976000	612
335	20240930	150700	103237465000	977000	977000	977000	976000	145
336	20240930	150600	103095892000	976000	978000	978000	976000	483
337	20240930	150500	102624029000	978000	979000	979000	977000	316
338	20240930	150400	102315148000	979000	979000	979000	978000	64
339	20240930	150300	102252527000	979000	979000	980000	978000	399
340	20240930	150200	101861884000	979000	980000	980000	978000	330
341	20240930	150100	101538798000	980000	980000	980000	979000	137
342	20240930	150000	101404650000	980000	978000	980000	978000	535
343	20240930	145900	100881038000	978000	979000	980000	978000	244
344	20240930	145800	100642270000	980000	979000	980000	979000	146
345	20240930	145700	100499314000	980000	979000	980000	979000	72
346	20240930	145600	100428785000	981000	979000	981000	978000	355
347	20240930	145500	100081091000	978000	976000	979000	976000	473
348	20240930	145400	99618838000	977000	979000	979000	976000	792
349	20240930	145300	98845162000	979000	978000	981000	978000	824
350	20240930	145200	98038190000	978000	980000	980000	978000	1497
351	20240930	145100	96573151000	979000	980000	981000	979000	245
352	20240930	145000	96333047000	980000	980000	981000	979000	100
353	20240930	144900	96235037000	981000	981000	982000	979000	909
354	20240930	144800	95343802000	982000	983000	983000	981000	142
355	20240930	144700	95204382000	983000	981000	983000	980000	608
356	20240930	144600	94607528000	981000	982000	982000	981000	76
357	20240930	144500	94532941000	981000	982000	982000	981000	104
358	20240930	144400	94430872000	982000	983000	983000	982000	206
359	20240930	144300	94228552000	982000	983000	983000	982000	80
360	20240930	144200	94149978000	982000	983000	984000	982000	44
361	20240930	144100	94106732000	984000	982000	984000	982000	388
362	20240930	144000	93725514000	982000	981000	983000	981000	366
363	20240930	143900	93366216000	981000	983000	983000	981000	126
364	20240930	143800	93242482000	983000	983000	983000	982000	92
365	20240930	143700	93152083000	983000	982000	985000	980000	370
366	20240930	143600	92788186000	983000	983000	984000	980000	1042
367	20240930	143500	91765096000	984000	983000	984000	982000	151
368	20240930	143400	91616665000	983000	984000	985000	982000	516
369	20240930	143300	91109243000	984000	984000	986000	984000	326
370	20240930	143200	90788181000	985000	983000	985000	983000	96
371	20240930	143100	90693667000	984000	982000	984000	981000	828
372	20240930	143000	89879679000	982000	982000	983000	982000	110
373	20240930	142900	89771643000	982000	983000	984000	982000	137
374	20240930	142800	89636993000	983000	983000	984000	983000	93
375	20240930	142700	89545558000	984000	983000	984000	983000	148
376	20240930	142600	89399953000	983000	983000	984000	982000	316
377	20240930	142500	89089311000	984000	984000	985000	983000	75
378	20240930	142400	89015516000	985000	984000	985000	984000	108
379	20240930	142300	88909231000	985000	984000	985000	984000	484
380	20240930	142200	88432957000	984000	983000	984000	982000	203
381	20240930	142100	88233326000	983000	984000	984000	982000	189
382	20240930	142000	88047482000	983000	985000	985000	983000	687
383	20240930	141900	87371797000	985000	985000	985000	984000	262
384	20240930	141800	87113982000	985000	984000	985000	984000	36
385	20240930	141700	87078545000	984000	985000	985000	984000	184
386	20240930	141600	86897481000	985000	985000	985000	984000	183
387	20240930	141500	86717384000	985000	984000	985000	984000	57
388	20240930	141400	86661268000	985000	985000	985000	984000	53
389	20240930	141300	86609100000	985000	985000	985000	984000	83
390	20240930	141200	86527395000	985000	985000	985000	984000	272
391	20240930	141100	86259490000	984000	986000	986000	984000	218
392	20240930	141000	86044747000	986000	986000	988000	985000	735
393	20240930	140900	85319708000	986000	987000	987000	985000	170
394	20240930	140800	85152085000	987000	987000	987000	986000	158
395	20240930	140700	84996278000	987000	986000	987000	986000	26
396	20240930	140600	84970632000	986000	986000	987000	986000	38
397	20240930	140500	84933148000	986000	987000	987000	986000	523
398	20240930	140400	84416970000	986000	986000	987000	986000	55
399	20240930	140300	84362710000	986000	986000	987000	986000	48
400	20240930	140200	84315357000	986000	986000	987000	986000	44
401	20240930	140100	84271948000	987000	986000	987000	986000	192
402	20240930	140000	84082603000	986000	985000	986000	985000	167
403	20240930	135900	83917997000	985000	985000	986000	985000	41
404	20240930	135800	83877602000	985000	986000	987000	985000	292
405	20240930	135700	83589711000	987000	987000	987000	986000	253
406	20240930	135600	83340240000	987000	987000	987000	986000	64
407	20240930	135500	83277115000	986000	987000	987000	986000	57
408	20240930	135400	83220901000	987000	987000	987000	986000	45
409	20240930	135300	83176496000	987000	986000	987000	986000	338
410	20240930	135200	82842901000	986000	987000	987000	986000	95
411	20240930	135100	82749215000	987000	986000	987000	986000	33
412	20240930	135000	82716671000	986000	986000	987000	986000	545
413	20240930	134900	82179287000	987000	988000	988000	986000	47
414	20240930	134800	82132902000	987000	989000	989000	987000	163
415	20240930	134700	81971876000	989000	989000	989000	988000	42
416	20240930	134600	81930365000	988000	989000	990000	988000	270
417	20240930	134500	81663337000	989000	988000	989000	988000	38
418	20240930	134400	81625767000	989000	987000	989000	987000	277
419	20240930	134300	81352014000	987000	988000	988000	987000	132
420	20240930	134200	81221655000	988000	987000	988000	986000	172
421	20240930	134100	81051894000	987000	988000	988000	986000	59
422	20240930	134000	80993651000	988000	987000	988000	987000	130
423	20240930	133900	80865306000	987000	987000	988000	986000	263
424	20240930	133800	80605721000	987000	986000	987000	986000	103
425	20240930	133700	80504099000	986000	986000	987000	986000	164
426	20240930	133600	80342386000	986000	986000	987000	986000	261
427	20240930	133500	80084950000	986000	987000	987000	986000	199
428	20240930	133400	79888603000	987000	988000	988000	987000	68
429	20240930	133300	79821483000	988000	986000	988000	986000	300
430	20240930	133200	79525411000	986000	987000	987000	986000	32
431	20240930	133100	79493842000	987000	986000	988000	986000	361
432	20240930	133000	79137663000	986000	989000	989000	986000	166
433	20240930	132900	78973769000	989000	989000	989000	988000	199
434	20240930	132800	78777140000	988000	990000	991000	988000	272
435	20240930	132700	78508000000	991000	991000	991000	990000	60
436	20240930	132600	78448568000	991000	991000	991000	990000	51
437	20240930	132500	78398031000	991000	990000	991000	990000	49
438	20240930	132400	78349477000	991000	989000	991000	989000	400
439	20240930	132300	77953418000	990000	989000	990000	989000	149
440	20240930	132200	77806036000	989000	989000	989000	988000	160
441	20240930	132100	77647810000	988000	988000	989000	987000	40
442	20240930	132000	77608270000	988000	988000	989000	987000	312
443	20240930	131900	77300019000	987000	989000	989000	987000	206
444	20240930	131800	77096508000	988000	989000	989000	988000	103
445	20240930	131700	76994732000	989000	988000	989000	988000	60
446	20240930	131600	76935406000	989000	989000	989000	988000	58
447	20240930	131500	76878054000	989000	989000	989000	988000	35
448	20240930	131400	76843451000	989000	990000	990000	988000	88
449	20240930	131300	76756416000	990000	990000	990000	989000	76
450	20240930	131200	76681219000	990000	990000	990000	989000	45
451	20240930	131100	76636677000	989000	989000	990000	988000	381
452	20240930	131000	76259880000	989000	989000	989000	988000	73
453	20240930	130900	76187708000	989000	988000	989000	988000	29
454	20240930	130800	76159037000	989000	989000	989000	988000	29
455	20240930	130700	76130369000	989000	989000	989000	988000	25
456	20240930	130600	76105650000	989000	990000	990000	988000	212
457	20240930	130500	75895979000	990000	990000	990000	989000	218
458	20240930	130400	75680181000	990000	989000	990000	989000	276
459	20240930	130300	75407114000	989000	988000	989000	988000	85
460	20240930	130200	75323074000	989000	989000	989000	988000	22
461	20240930	130100	75301319000	989000	988000	989000	988000	36
462	20240930	130000	75265740000	988000	988000	988000	987000	80
463	20240930	125900	75186711000	988000	986000	989000	986000	649
464	20240930	125800	74545457000	987000	987000	987000	986000	37
465	20240930	125700	74508945000	986000	987000	987000	986000	20
466	20240930	125600	74489217000	987000	987000	988000	987000	127
467	20240930	125500	74363865000	988000	987000	988000	987000	36
468	20240930	125400	74328317000	987000	988000	988000	987000	72
469	20240930	125300	74257190000	988000	988000	988000	987000	134
470	20240930	125200	74124813000	988000	989000	989000	988000	155
471	20240930	125100	73971541000	989000	989000	989000	988000	278
472	20240930	125000	73696603000	989000	988000	989000	987000	216
473	20240930	124900	73483179000	987000	986000	988000	986000	299
474	20240930	124800	73188061000	987000	987000	987000	986000	71
475	20240930	124700	73117996000	987000	986000	987000	986000	17
476	20240930	124600	73101223000	986000	987000	987000	986000	32
477	20240930	124500	73069648000	987000	986000	987000	985000	218
478	20240930	124400	72854650000	985000	985000	985000	985000	16
479	20240930	124300	72838890000	985000	986000	986000	985000	52
480	20240930	124200	72787622000	985000	985000	986000	985000	39
481	20240930	124100	72749188000	985000	986000	987000	985000	74
482	20240930	124000	72676249000	986000	984000	987000	983000	394
483	20240930	123900	72288136000	984000	983000	984000	982000	40
484	20240930	123800	72248816000	983000	983000	984000	983000	80
485	20240930	123700	72170174000	983000	984000	984000	983000	65
486	20240930	123600	72106277000	984000	984000	984000	983000	16
487	20240930	123500	72090546000	983000	984000	984000	983000	194
488	20240930	123400	71899654000	984000	984000	985000	984000	269
489	20240930	123300	71634956000	985000	985000	985000	984000	220
490	20240930	123200	71418262000	986000	986000	987000	985000	90
491	20240930	123100	71329533000	987000	986000	987000	986000	18
492	20240930	123000	71311781000	987000	986000	987000	986000	50
493	20240930	122900	71262478000	987000	986000	987000	986000	99
494	20240930	122800	71164862000	987000	986000	987000	986000	18
495	20240930	122700	71147110000	986000	988000	988000	986000	196
496	20240930	122600	70953693000	987000	987000	987000	986000	338
497	20240930	122500	70620089000	986000	986000	987000	986000	30
498	20240930	122400	70590503000	987000	986000	987000	986000	54
499	20240930	122300	70537221000	986000	985000	987000	985000	142
500	20240930	122200	70397218000	985000	985000	986000	985000	104
501	20240930	122100	70294743000	985000	986000	986000	985000	18
502	20240930	122000	70276998000	985000	986000	986000	985000	25
503	20240930	121900	70252362000	986000	985000	986000	985000	219
504	20240930	121800	70036486000	986000	985000	986000	985000	166
505	20240930	121700	69872812000	986000	984000	986000	983000	454
506	20240930	121600	69425964000	984000	983000	984000	983000	145
507	20240930	121500	69283360000	983000	983000	984000	983000	10
508	20240930	121400	69273527000	983000	983000	983000	982000	124
509	20240930	121300	69151642000	982000	981000	983000	981000	118
510	20240930	121200	69035757000	981000	982000	982000	981000	66
511	20240930	121100	68970946000	982000	983000	983000	982000	18
512	20240930	121000	68953257000	982000	984000	984000	982000	77
513	20240930	120900	68877566000	984000	982000	984000	982000	307
514	20240930	120800	68575933000	981000	979000	982000	979000	292
515	20240930	120700	68289560000	979000	980000	980000	979000	9
516	20240930	120600	68280745000	980000	981000	981000	978000	60
517	20240930	120500	68221997000	981000	979000	981000	979000	140
518	20240930	120400	68084799000	980000	980000	980000	978000	61
519	20240930	120300	68025055000	980000	980000	981000	980000	26
520	20240930	120200	67999566000	980000	979000	981000	979000	123
521	20240930	120100	67879067000	979000	980000	981000	978000	286
522	20240930	120000	67599006000	980000	978000	980000	977000	556
523	20240930	115900	67054464000	978000	979000	979000	978000	47
524	20240930	115800	67008487000	979000	978000	979000	978000	14
525	20240930	115700	66994792000	979000	979000	979000	978000	71
526	20240930	115600	66925330000	978000	978000	979000	978000	56
527	20240930	115500	66870559000	979000	978000	979000	978000	5
528	20240930	115400	66865665000	978000	979000	980000	978000	89
529	20240930	115300	66778522000	979000	978000	980000	978000	80
530	20240930	115200	66700197000	977000	977000	978000	977000	230
531	20240930	115100	66475314000	977000	977000	978000	977000	29
532	20240930	115000	66446974000	978000	978000	978000	977000	34
533	20240930	114900	66413738000	977000	977000	978000	977000	28
534	20240930	114800	66386378000	978000	978000	978000	977000	28
535	20240930	114700	66359019000	977000	977000	978000	977000	47
536	20240930	114600	66313098000	977000	977000	978000	977000	21
537	20240930	114500	66292579000	978000	978000	978000	977000	19
538	20240930	114400	66274006000	977000	977000	978000	977000	18
539	20240930	114300	66256417000	977000	977000	978000	977000	162
540	20240930	114200	66098004000	977000	978000	978000	977000	33
541	20240930	114100	66065760000	977000	978000	978000	977000	117
542	20240930	114000	65951368000	977000	976000	978000	976000	146
543	20240930	113900	65808727000	976000	978000	978000	976000	91
544	20240930	113800	65719852000	977000	977000	978000	977000	33
545	20240930	113700	65687609000	977000	978000	978000	977000	31
546	20240930	113600	65657301000	978000	978000	980000	978000	189
547	20240930	113500	65472275000	979000	979000	979000	978000	193
548	20240930	113400	65283339000	978000	978000	979000	977000	360
549	20240930	113300	64931419000	979000	978000	979000	978000	17
550	20240930	113200	64914790000	979000	979000	980000	978000	137
551	20240930	113100	64780688000	979000	979000	980000	979000	27
552	20240930	113000	64754252000	980000	980000	981000	979000	75
553	20240930	112900	64680751000	980000	980000	980000	980000	168
554	20240930	112800	64516111000	978000	979000	980000	978000	49
555	20240930	112700	64468132000	979000	979000	980000	978000	118
556	20240930	112600	64352608000	980000	979000	980000	979000	40
557	20240930	112500	64313447000	977000	979000	979000	977000	558
558	20240930	112400	63767361000	979000	980000	980000	979000	25
559	20240930	112300	63742882000	980000	979000	980000	978000	33
560	20240930	112200	63710589000	979000	978000	979000	978000	47
561	20240930	112100	63664619000	978000	979000	980000	978000	267
562	20240930	112000	63402982000	979000	979000	980000	978000	140
563	20240930	111900	63265823000	979000	980000	980000	979000	45
564	20240930	111800	63221753000	980000	978000	980000	978000	254
565	20240930	111700	62973086000	978000	977000	978000	976000	327
566	20240930	111600	62653530000	976000	975000	976000	975000	183
567	20240930	111500	62475000000	976000	975000	976000	975000	84
568	20240930	111400	62393097000	976000	976000	976000	975000	125
569	20240930	111300	62271115000	975000	976000	977000	975000	219
570	20240930	111200	62057434000	977000	976000	977000	976000	183
571	20240930	111100	61878689000	977000	976000	977000	976000	134
572	20240930	111000	61747878000	976000	975000	978000	975000	575
573	20240930	110900	61186427000	976000	976000	977000	973000	963
574	20240930	110800	60247430000	975000	977000	978000	975000	1060
575	20240930	110700	59212325000	977000	979000	979000	977000	283
576	20240930	110600	58935652000	978000	981000	981000	978000	1098
577	20240930	110500	57860303000	980000	980000	981000	980000	59
578	20240930	110400	57802482000	980000	981000	981000	980000	172
579	20240930	110300	57633882000	981000	981000	982000	981000	97
580	20240930	110200	57538721000	981000	981000	982000	981000	288
581	20240930	110100	57256004000	981000	981000	982000	981000	252
582	20240930	110000	57008785000	981000	983000	983000	981000	164
583	20240930	105900	56847854000	982000	983000	983000	982000	59
584	20240930	105800	56789901000	983000	981000	984000	981000	456
585	20240930	105700	56342030000	981000	982000	982000	981000	171
586	20240930	105600	56174254000	982000	982000	983000	982000	233
587	20240930	105500	55945444000	982000	985000	985000	982000	566
588	20240930	105400	55388646000	984000	984000	985000	984000	63
589	20240930	105300	55326648000	985000	985000	985000	984000	59
590	20240930	105200	55268579000	985000	985000	985000	984000	53
591	20240930	105100	55216388000	984000	984000	985000	984000	79
592	20240930	105000	55138635000	985000	985000	985000	984000	48
593	20240930	104900	55091367000	985000	985000	986000	985000	104
594	20240930	104800	54988923000	985000	988000	988000	985000	415
595	20240930	104700	54579275000	988000	989000	989000	988000	9
596	20240930	104600	54570377000	989000	987000	989000	985000	1078
597	20240930	104500	53506128000	987000	985000	987000	984000	759
598	20240930	104400	52758086000	985000	986000	986000	985000	103
599	20240930	104300	52656603000	985000	985000	985000	985000	41
600	20240930	104200	52616218000	986000	985000	986000	985000	28
601	20240930	104100	52588625000	986000	985000	986000	985000	12
602	20240930	104000	52576804000	985000	984000	986000	984000	86
603	20240930	103900	52492090000	984000	984000	986000	982000	334
604	20240930	103800	52163292000	984000	985000	986000	984000	191
605	20240930	103700	51975297000	985000	985000	986000	985000	67
606	20240930	103600	51909292000	986000	985000	986000	985000	56
607	20240930	103500	51854124000	986000	985000	986000	985000	78
608	20240930	103400	51777274000	985000	986000	986000	985000	34
609	20240930	103300	51743768000	986000	984000	986000	984000	155
610	20240930	103200	51591123000	985000	984000	985000	984000	43
611	20240930	103100	51548792000	984000	981000	984000	980000	732
612	20240930	103000	50830255000	982000	981000	982000	981000	337
613	20240930	102900	50499654000	981000	982000	982000	981000	264
614	20240930	102800	50240627000	981000	982000	983000	981000	248
615	20240930	102700	49997111000	982000	984000	984000	982000	543
616	20240930	102600	49463399000	984000	983000	984000	983000	390
617	20240930	102500	49079776000	984000	983000	984000	983000	151
618	20240930	102400	48931312000	983000	983000	984000	983000	213
619	20240930	102300	48721874000	983000	984000	984000	983000	125
620	20240930	102200	48598975000	984000	984000	985000	984000	904
621	20240930	102100	47709437000	984000	985000	985000	984000	410
622	20240930	102000	47305618000	986000	986000	986000	985000	65
623	20240930	101900	47241585000	985000	986000	986000	985000	83
624	20240930	101800	47159825000	986000	987000	987000	985000	91
625	20240930	101700	47070098000	987000	986000	987000	986000	291
626	20240930	101600	46782912000	987000	986000	987000	986000	72
627	20240930	101500	46711904000	987000	986000	987000	986000	72
628	20240930	101400	46640889000	986000	987000	988000	986000	93
629	20240930	101300	46549118000	988000	989000	989000	987000	76
630	20240930	101200	46474092000	988000	988000	989000	988000	156
631	20240930	101100	46319960000	988000	987000	989000	987000	121
632	20240930	101000	46200410000	988000	989000	989000	987000	157
633	20240930	100900	46045288000	988000	989000	989000	988000	33
634	20240930	100800	46012671000	988000	989000	989000	988000	17
635	20240930	100700	45995862000	988000	989000	989000	988000	24
636	20240930	100600	45972144000	988000	988000	989000	987000	258
637	20240930	100500	45717251000	987000	986000	988000	986000	597
638	20240930	100400	45128277000	986000	985000	986000	984000	590
639	20240930	100300	44547073000	986000	987000	987000	985000	620
640	20240930	100200	43935901000	987000	987000	987000	986000	184
641	20240930	100100	43754468000	987000	987000	987000	986000	50
642	20240930	100000	43705133000	988000	987000	988000	987000	89
643	20240930	095900	43617282000	988000	987000	988000	987000	38
644	20240930	095800	43579756000	988000	987000	988000	987000	35
645	20240930	095700	43545210000	988000	988000	988000	987000	628
646	20240930	095600	42925359000	988000	987000	988000	987000	41
647	20240930	095500	42884870000	987000	988000	988000	987000	29
648	20240930	095400	42856225000	988000	988000	988000	987000	99
649	20240930	095300	42758419000	988000	986000	988000	986000	578
650	20240930	095200	42187878000	986000	986000	987000	986000	131
651	20240930	095100	42058694000	987000	986000	987000	986000	87
652	20240930	095000	41972882000	986000	986000	987000	986000	61
653	20240930	094900	41912716000	986000	987000	987000	986000	108
654	20240930	094800	41806152000	987000	987000	988000	986000	220
655	20240930	094700	41589020000	988000	987000	988000	987000	178
656	20240930	094600	41413231000	988000	986000	988000	986000	161
657	20240930	094500	41254378000	986000	989000	989000	986000	146
658	20240930	094400	41110246000	988000	990000	990000	988000	181
659	20240930	094300	40931267000	990000	990000	991000	989000	59
660	20240930	094200	40872875000	990000	990000	991000	990000	243
661	20240930	094100	40632300000	990000	989000	990000	989000	68
662	20240930	094000	40565025000	990000	990000	990000	989000	50
663	20240930	093900	40515562000	990000	990000	991000	989000	133
664	20240930	093800	40383894000	991000	990000	991000	990000	91
665	20240930	093700	40293780000	990000	989000	990000	988000	334
666	20240930	093600	39963543000	989000	991000	991000	988000	377
667	20240930	093500	39590648000	991000	989000	992000	989000	296
668	20240930	093400	39297331000	989000	990000	990000	989000	280
669	20240930	093300	39020204000	989000	990000	990000	989000	100
670	20240930	093200	38921284000	990000	987000	990000	986000	457
671	20240930	093100	38469722000	986000	987000	987000	986000	256
672	20240930	093000	38217172000	987000	987000	988000	986000	391
673	20240930	092900	37831293000	987000	988000	989000	986000	155
674	20240930	092800	37678288000	989000	990000	990000	987000	145
675	20240930	092700	37534947000	989000	987000	989000	987000	367
676	20240930	092600	37172380000	989000	990000	990000	987000	420
677	20240930	092500	36757222000	990000	991000	991000	990000	200
678	20240930	092400	36559174000	990000	991000	991000	990000	119
679	20240930	092300	36441361000	990000	991000	991000	990000	234
680	20240930	092200	36209676000	991000	991000	991000	990000	213
681	20240930	092100	35998669000	990000	989000	991000	988000	251
682	20240930	092000	35750198000	990000	988000	991000	987000	759
683	20240930	091900	35000039000	988000	991000	992000	988000	595
684	20240930	091800	34411127000	991000	991000	993000	990000	573
685	20240930	091700	33843225000	992000	991000	992000	990000	1285
686	20240930	091600	32569482000	991000	991000	993000	991000	411
687	20240930	091500	32162050000	991000	995000	996000	991000	843
688	20240930	091400	31324597000	995000	997000	998000	995000	369
689	20240930	091300	30956879000	997000	999000	1000000	997000	1205
690	20240930	091200	29753449000	999000	1003000	1003000	997000	1398
691	20240930	091100	28354735000	1002000	1000000	1003000	1000000	3276
692	20240930	091000	25075374000	999000	999000	1000000	997000	997
693	20240930	090900	24079505000	999000	998000	1000000	997000	2406
694	20240930	090800	21675575000	998000	996000	998000	994000	1168
695	20240930	090700	20512271000	996000	997000	998000	995000	978
696	20240930	090600	19538014000	998000	996000	998000	995000	2335
697	20240930	090500	17211969000	996000	995000	996000	994000	855
698	20240930	090400	16360926000	994000	991000	996000	989000	1769
699	20240930	090300	14604861000	991000	995000	996000	990000	1239
700	20240930	090200	13373670000	995000	992000	996000	991000	2484
701	20240930	090100	10901962000	992000	988000	994000	984000	3348
702	20240930	090000	7585208000	988000	984000	991000	983000	7658