KissMeData/010130/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	185300	13949023000	535000	535000	535000	535000	1539
3	20240910	185200	13949023000	535000	535000	535000	535000	0
4	20240910	185100	13949023000	535000	535000	535000	535000	0
5	20240910	185000	13949023000	535000	535000	535000	535000	0
6	20240910	184900	13949023000	535000	535000	535000	535000	0
7	20240910	184800	13949023000	535000	535000	535000	535000	0
8	20240910	184700	13949023000	535000	535000	535000	535000	0
9	20240910	184600	13949023000	535000	535000	535000	535000	0
10	20240910	184500	13949023000	535000	535000	535000	535000	0
11	20240910	184400	13949023000	535000	535000	535000	535000	0
12	20240910	184300	13949023000	535000	535000	535000	535000	0
13	20240910	184200	13949023000	535000	535000	535000	535000	0
14	20240910	184100	13949023000	535000	535000	535000	535000	0
15	20240910	184000	13949023000	535000	535000	535000	535000	0
16	20240910	183900	13949023000	535000	535000	535000	535000	0
17	20240910	183800	13949023000	535000	535000	535000	535000	0
18	20240910	183700	13949023000	535000	535000	535000	535000	0
19	20240910	183600	13949023000	535000	535000	535000	535000	0
20	20240910	183500	13949023000	535000	535000	535000	535000	0
21	20240910	183400	13949023000	535000	535000	535000	535000	0
22	20240910	183300	13949023000	535000	535000	535000	535000	0
23	20240910	183200	13949023000	535000	535000	535000	535000	0
24	20240910	183100	13949023000	535000	535000	535000	535000	0
25	20240910	183000	13949023000	535000	535000	535000	535000	0
26	20240910	182900	13949023000	535000	535000	535000	535000	0
27	20240910	182800	13949023000	535000	535000	535000	535000	0
28	20240910	182700	13949023000	535000	535000	535000	535000	0
29	20240910	182600	13949023000	535000	535000	535000	535000	0
30	20240910	182500	13949023000	535000	535000	535000	535000	0
31	20240910	182400	13949023000	535000	535000	535000	535000	0
32	20240910	182300	13949023000	535000	535000	535000	535000	1539
33	20240910	182200	13949023000	535000	535000	535000	535000	0
34	20240910	182100	13949023000	535000	535000	535000	535000	0
35	20240910	182000	13949023000	535000	535000	535000	535000	0
36	20240910	181900	13949023000	535000	535000	535000	535000	0
37	20240910	181800	13949023000	535000	535000	535000	535000	0
38	20240910	181700	13949023000	535000	535000	535000	535000	0
39	20240910	181600	13949023000	535000	535000	535000	535000	0
40	20240910	181500	13949023000	535000	535000	535000	535000	0
41	20240910	181400	13949023000	535000	535000	535000	535000	0
42	20240910	181300	13949023000	535000	535000	535000	535000	0
43	20240910	181200	13949023000	535000	535000	535000	535000	0
44	20240910	181100	13949023000	535000	535000	535000	535000	0
45	20240910	181000	13949023000	535000	535000	535000	535000	0
46	20240910	180900	13949023000	535000	535000	535000	535000	0
47	20240910	180800	13949023000	535000	535000	535000	535000	0
48	20240910	180700	13949023000	535000	535000	535000	535000	0
49	20240910	180600	13949023000	535000	535000	535000	535000	0
50	20240910	180500	13949023000	535000	535000	535000	535000	0
51	20240910	180400	13949023000	535000	535000	535000	535000	0
52	20240910	180300	13949023000	535000	535000	535000	535000	0
53	20240910	180200	13949023000	535000	535000	535000	535000	0
54	20240910	180100	13949023000	535000	535000	535000	535000	0
55	20240910	180000	13949023000	535000	535000	535000	535000	0
56	20240910	175900	13949023000	535000	535000	535000	535000	0
57	20240910	175800	13949023000	535000	535000	535000	535000	0
58	20240910	175700	13949023000	535000	535000	535000	535000	0
59	20240910	175600	13949023000	535000	535000	535000	535000	0
60	20240910	175500	13949023000	535000	535000	535000	535000	0
61	20240910	175400	13949023000	535000	535000	535000	535000	0
62	20240910	175300	13949023000	535000	535000	535000	535000	1539
63	20240910	175200	13949023000	535000	535000	535000	535000	0
64	20240910	175100	13949023000	535000	535000	535000	535000	0
65	20240910	175000	13949023000	535000	535000	535000	535000	0
66	20240910	174900	13949023000	535000	535000	535000	535000	0
67	20240910	174800	13949023000	535000	535000	535000	535000	0
68	20240910	174700	13949023000	535000	535000	535000	535000	0
69	20240910	174600	13949023000	535000	535000	535000	535000	0
70	20240910	174500	13949023000	535000	535000	535000	535000	0
71	20240910	174400	13949023000	535000	535000	535000	535000	0
72	20240910	174300	13949023000	535000	535000	535000	535000	0
73	20240910	174200	13949023000	535000	535000	535000	535000	0
74	20240910	174100	13949023000	535000	535000	535000	535000	0
75	20240910	174000	13949023000	535000	535000	535000	535000	0
76	20240910	173900	13949023000	535000	535000	535000	535000	0
77	20240910	173800	13949023000	535000	535000	535000	535000	0
78	20240910	173700	13949023000	535000	535000	535000	535000	0
79	20240910	173600	13949023000	535000	535000	535000	535000	0
80	20240910	173500	13949023000	535000	535000	535000	535000	0
81	20240910	173400	13949023000	535000	535000	535000	535000	0
82	20240910	173300	13949023000	535000	535000	535000	535000	0
83	20240910	173200	13949023000	535000	535000	535000	535000	0
84	20240910	173100	13949023000	535000	535000	535000	535000	0
85	20240910	173000	13949023000	535000	535000	535000	535000	0
86	20240910	172900	13949023000	535000	535000	535000	535000	0
87	20240910	172800	13949023000	535000	535000	535000	535000	0
88	20240910	172700	13949023000	535000	535000	535000	535000	0
89	20240910	172600	13949023000	535000	535000	535000	535000	0
90	20240910	172500	13949023000	535000	535000	535000	535000	0
91	20240910	172400	13949023000	535000	535000	535000	535000	0
92	20240910	172300	13949023000	535000	535000	535000	535000	1539
93	20240910	172200	13949023000	535000	535000	535000	535000	0
94	20240910	172100	13949023000	535000	535000	535000	535000	0
95	20240910	172000	13949023000	535000	535000	535000	535000	0
96	20240910	171900	13949023000	535000	535000	535000	535000	0
97	20240910	171800	13949023000	535000	535000	535000	535000	0
98	20240910	171700	13949023000	535000	535000	535000	535000	0
99	20240910	171600	13949023000	535000	535000	535000	535000	0
100	20240910	171500	13949023000	535000	535000	535000	535000	0
101	20240910	171400	13949023000	535000	535000	535000	535000	0
102	20240910	171300	13949023000	535000	535000	535000	535000	0
103	20240910	171200	13949023000	535000	535000	535000	535000	0
104	20240910	171100	13949023000	535000	535000	535000	535000	0
105	20240910	171000	13949023000	535000	535000	535000	535000	0
106	20240910	170900	13949023000	535000	535000	535000	535000	0
107	20240910	170800	13949023000	535000	535000	535000	535000	0
108	20240910	170700	13949023000	535000	535000	535000	535000	0
109	20240910	170600	13949023000	535000	535000	535000	535000	0
110	20240910	170500	13949023000	535000	535000	535000	535000	0
111	20240910	170400	13949023000	535000	535000	535000	535000	0
112	20240910	170300	13949023000	535000	535000	535000	535000	0
113	20240910	170200	13949023000	535000	535000	535000	535000	0
114	20240910	170100	13949023000	535000	535000	535000	535000	0
115	20240910	170000	13949023000	535000	535000	535000	535000	0
116	20240910	165900	13949023000	535000	535000	535000	535000	0
117	20240910	165800	13949023000	535000	535000	535000	535000	0
118	20240910	165700	13949023000	535000	535000	535000	535000	0
119	20240910	165600	13949023000	535000	535000	535000	535000	0
120	20240910	165500	13949023000	535000	535000	535000	535000	0
121	20240910	165400	13949023000	535000	535000	535000	535000	0
122	20240910	165300	13949023000	535000	535000	535000	535000	1539
123	20240910	165200	13949023000	535000	535000	535000	535000	0
124	20240910	165100	13949023000	535000	535000	535000	535000	0
125	20240910	165000	13949023000	535000	535000	535000	535000	0
126	20240910	164900	13949023000	535000	535000	535000	535000	0
127	20240910	164800	13949023000	535000	535000	535000	535000	0
128	20240910	164700	13949023000	535000	535000	535000	535000	0
129	20240910	164600	13949023000	535000	535000	535000	535000	0
130	20240910	164500	13949023000	535000	535000	535000	535000	0
131	20240910	164400	13949023000	535000	535000	535000	535000	0
132	20240910	164300	13949023000	535000	535000	535000	535000	0
133	20240910	164200	13949023000	535000	535000	535000	535000	0
134	20240910	164100	13949023000	535000	535000	535000	535000	0
135	20240910	164000	13949023000	535000	535000	535000	535000	0
136	20240910	163900	13949023000	535000	535000	535000	535000	0
137	20240910	163800	13949023000	535000	535000	535000	535000	0
138	20240910	163700	13949023000	535000	535000	535000	535000	0
139	20240910	163600	13949023000	535000	535000	535000	535000	0
140	20240910	163500	13949023000	535000	535000	535000	535000	0
141	20240910	163400	13949023000	535000	535000	535000	535000	0
142	20240910	163300	13949023000	535000	535000	535000	535000	0
143	20240910	163200	13949023000	535000	535000	535000	535000	0
144	20240910	163100	13949023000	535000	535000	535000	535000	0
145	20240910	163000	13949023000	535000	535000	535000	535000	0
146	20240910	162900	13949023000	535000	535000	535000	535000	0
147	20240910	162800	13949023000	535000	535000	535000	535000	0
148	20240910	162700	13949023000	535000	535000	535000	535000	0
149	20240910	162600	13949023000	535000	535000	535000	535000	0
150	20240910	162500	13949023000	535000	535000	535000	535000	0
151	20240910	162400	13949023000	535000	535000	535000	535000	0
152	20240910	162300	13949023000	535000	535000	535000	535000	1539
153	20240910	162200	13949023000	535000	535000	535000	535000	0
154	20240910	162100	13949023000	535000	535000	535000	535000	0
155	20240910	162000	13949023000	535000	535000	535000	535000	0
156	20240910	161900	13949023000	535000	535000	535000	535000	0
157	20240910	161800	13949023000	535000	535000	535000	535000	0
158	20240910	161700	13949023000	535000	535000	535000	535000	0
159	20240910	161600	13949023000	535000	535000	535000	535000	0
160	20240910	161500	13949023000	535000	535000	535000	535000	0
161	20240910	161400	13949023000	535000	535000	535000	535000	0
162	20240910	161300	13949023000	535000	535000	535000	535000	0
163	20240910	161200	13949023000	535000	535000	535000	535000	0
164	20240910	161100	13949023000	535000	535000	535000	535000	0
165	20240910	161000	13949023000	535000	535000	535000	535000	0
166	20240910	160900	13949023000	535000	535000	535000	535000	0
167	20240910	160800	13949023000	535000	535000	535000	535000	0
168	20240910	160700	13949023000	535000	535000	535000	535000	0
169	20240910	160600	13949023000	535000	535000	535000	535000	0
170	20240910	160500	13949023000	535000	535000	535000	535000	0
171	20240910	160400	13949023000	535000	535000	535000	535000	0
172	20240910	160300	13949023000	535000	535000	535000	535000	0
173	20240910	160200	13949023000	535000	535000	535000	535000	0
174	20240910	160100	13949023000	535000	535000	535000	535000	0
175	20240910	160000	13949023000	535000	535000	535000	535000	0
176	20240910	155900	13949023000	535000	535000	535000	535000	0
177	20240910	155800	13949023000	535000	535000	535000	535000	0
178	20240910	155700	13949023000	535000	535000	535000	535000	0
179	20240910	155600	13949023000	535000	535000	535000	535000	0
180	20240910	155500	13949023000	535000	535000	535000	535000	0
181	20240910	155400	13949023000	535000	535000	535000	535000	0
182	20240910	155300	13949023000	535000	535000	535000	535000	1539
183	20240910	155200	13949023000	535000	535000	535000	535000	0
184	20240910	155100	13949023000	535000	535000	535000	535000	0
185	20240910	155000	13949023000	535000	535000	535000	535000	0
186	20240910	154900	13949023000	535000	535000	535000	535000	0
187	20240910	154800	13949023000	535000	535000	535000	535000	0
188	20240910	154700	13949023000	535000	535000	535000	535000	0
189	20240910	154600	13949023000	535000	535000	535000	535000	0
190	20240910	154500	13949023000	535000	535000	535000	535000	0
191	20240910	154400	13949023000	535000	535000	535000	535000	0
192	20240910	154300	13949023000	535000	535000	535000	535000	0
193	20240910	154200	13949023000	535000	535000	535000	535000	0
194	20240910	154100	13949023000	535000	535000	535000	535000	0
195	20240910	154000	13949023000	535000	535000	535000	535000	0
196	20240910	153900	13949023000	535000	535000	535000	535000	0
197	20240910	153800	13949023000	535000	535000	535000	535000	0
198	20240910	153700	13949023000	535000	535000	535000	535000	0
199	20240910	153600	13949023000	535000	535000	535000	535000	0
200	20240910	153500	13949023000	535000	535000	535000	535000	0
201	20240910	153400	13949023000	535000	535000	535000	535000	0
202	20240910	153300	13949023000	535000	535000	535000	535000	0
203	20240910	153200	13949023000	535000	535000	535000	535000	0
204	20240910	153100	13949023000	535000	535000	535000	535000	0
205	20240910	153000	13949023000	535000	535000	535000	535000	1539
206	20240910	152900	13125658000	535000	535000	535000	535000	0
207	20240910	152800	13125658000	535000	535000	535000	535000	0
208	20240910	152700	13125658000	535000	535000	535000	535000	0
209	20240910	152600	13125658000	535000	535000	535000	535000	0
210	20240910	152500	13125658000	535000	535000	535000	535000	0
211	20240910	152400	13125658000	535000	535000	535000	535000	0
212	20240910	152300	13125658000	535000	535000	535000	535000	0
213	20240910	152200	13125658000	535000	535000	535000	535000	0
214	20240910	152100	13125658000	535000	535000	535000	535000	0
215	20240910	152000	13125658000	535000	535000	535000	535000	0
216	20240910	151900	13125658000	535000	537000	537000	535000	29
217	20240910	151800	13110113000	536000	535000	536000	535000	16
218	20240910	151700	13101538000	536000	535000	537000	535000	26
219	20240910	151600	13087598000	535000	535000	537000	535000	49
220	20240910	151500	13061314000	535000	535000	535000	535000	23
221	20240910	151400	13049009000	534000	534000	534000	534000	1
222	20240910	151300	13048475000	535000	534000	535000	534000	6
223	20240910	151200	13045266000	535000	534000	535000	534000	16
224	20240910	151100	13036707000	534000	534000	534000	534000	5
225	20240910	151000	13034037000	536000	536000	536000	534000	51
226	20240910	150900	13006746000	535000	535000	536000	534000	60
227	20240910	150800	12974668000	535000	535000	535000	534000	73
228	20240910	150700	12935657000	534000	534000	535000	534000	68
229	20240910	150600	12899322000	535000	535000	537000	535000	60
230	20240910	150500	12867177000	537000	536000	537000	535000	70
231	20240910	150400	12829695000	536000	537000	537000	535000	111
232	20240910	150300	12770148000	535000	536000	537000	535000	109
233	20240910	150200	12711792000	536000	536000	537000	535000	64
234	20240910	150100	12677493000	536000	535000	537000	535000	63
235	20240910	150000	12643746000	536000	535000	537000	535000	115
236	20240910	145900	12582134000	535000	535000	535000	534000	76
237	20240910	145800	12541505000	535000	535000	537000	535000	100
238	20240910	145700	12487893000	535000	535000	536000	535000	77
239	20240910	145600	12446667000	535000	536000	537000	535000	78
240	20240910	145500	12404831000	536000	537000	537000	535000	73
241	20240910	145400	12365725000	536000	537000	537000	536000	42
242	20240910	145300	12343189000	536000	537000	538000	535000	43
243	20240910	145200	12320103000	537000	536000	537000	535000	131
244	20240910	145100	12249874000	538000	538000	538000	537000	110
245	20240910	145000	12190737000	538000	537000	538000	536000	75
246	20240910	144900	12150456000	537000	537000	538000	536000	47
247	20240910	144800	12125219000	537000	537000	538000	536000	88
248	20240910	144700	12077964000	536000	537000	538000	536000	50
249	20240910	144600	12051107000	538000	537000	538000	536000	46
250	20240910	144500	12026406000	537000	538000	538000	536000	51
251	20240910	144400	11998997000	536000	537000	539000	536000	101
252	20240910	144300	11944742000	537000	538000	538000	537000	44
253	20240910	144200	11921088000	537000	538000	538000	537000	52
254	20240910	144100	11893125000	538000	537000	538000	536000	34
255	20240910	144000	11874859000	539000	538000	539000	537000	101
256	20240910	143900	11820507000	538000	538000	538000	537000	31
257	20240910	143800	11803837000	537000	538000	539000	537000	75
258	20240910	143700	11763484000	538000	538000	538000	537000	62
259	20240910	143600	11730166000	539000	537000	539000	537000	59
260	20240910	143500	11698415000	538000	537000	538000	537000	42
261	20240910	143400	11675829000	537000	537000	538000	537000	68
262	20240910	143300	11639281000	538000	538000	539000	537000	52
263	20240910	143200	11611296000	538000	538000	539000	537000	80
264	20240910	143100	11568247000	537000	537000	539000	536000	61
265	20240910	143000	11535471000	538000	538000	538000	537000	27
266	20240910	142900	11520947000	538000	537000	538000	537000	65
267	20240910	142800	11485984000	538000	537000	538000	537000	33
268	20240910	142700	11468241000	538000	538000	539000	537000	98
269	20240910	142600	11415509000	538000	537000	538000	537000	26
270	20240910	142500	11401531000	538000	538000	538000	537000	81
271	20240910	142400	11357958000	537000	537000	538000	536000	42
272	20240910	142300	11335406000	537000	537000	539000	536000	85
273	20240910	142200	11289676000	537000	537000	538000	536000	48
274	20240910	142100	11263915000	537000	537000	539000	536000	73
275	20240910	142000	11224684000	537000	537000	537000	536000	68
276	20240910	141900	11188188000	539000	537000	539000	536000	75
277	20240910	141800	11147839000	538000	538000	538000	537000	46
278	20240910	141700	11123104000	538000	538000	538000	537000	82
279	20240910	141600	11079016000	538000	537000	538000	536000	42
280	20240910	141500	11056442000	538000	537000	538000	536000	48
281	20240910	141400	11030648000	537000	537000	537000	536000	41
282	20240910	141300	11008634000	536000	536000	538000	536000	71
283	20240910	141200	10970506000	536000	539000	539000	536000	143
284	20240910	141100	10893675000	539000	537000	539000	537000	30
285	20240910	141000	10877520000	538000	538000	538000	537000	67
286	20240910	140900	10841500000	539000	538000	539000	537000	77
287	20240910	140800	10800054000	538000	539000	539000	537000	53
288	20240910	140700	10771524000	539000	538000	539000	538000	77
289	20240910	140600	10730077000	538000	538000	539000	538000	73
290	20240910	140500	10690739000	539000	539000	539000	538000	58
291	20240910	140400	10659491000	538000	538000	539000	538000	40
292	20240910	140300	10637935000	539000	538000	539000	538000	51
293	20240910	140200	10610467000	539000	538000	539000	538000	49
294	20240910	140100	10584070000	539000	539000	539000	538000	55
295	20240910	140000	10554429000	539000	539000	539000	538000	69
296	20240910	135900	10517257000	539000	538000	539000	538000	56
297	20240910	135800	10487100000	539000	537000	539000	537000	74
298	20240910	135700	10447269000	538000	537000	538000	537000	50
299	20240910	135600	10420370000	538000	537000	538000	537000	89
300	20240910	135500	10372542000	538000	538000	538000	537000	41
301	20240910	135400	10350492000	538000	538000	538000	537000	93
302	20240910	135300	10300469000	539000	538000	539000	538000	90
303	20240910	135200	10251993000	539000	538000	539000	538000	62
304	20240910	135100	10218586000	539000	538000	539000	538000	26
305	20240910	135000	10204576000	539000	538000	539000	538000	69
306	20240910	134900	10167406000	539000	539000	540000	538000	81
307	20240910	134800	10123742000	539000	539000	540000	539000	58
308	20240910	134700	10092434000	540000	539000	540000	539000	49
309	20240910	134600	10065981000	539000	540000	540000	539000	100
310	20240910	134500	10012030000	539000	539000	540000	539000	55
311	20240910	134400	9982351000	540000	539000	540000	539000	211
312	20240910	134300	9868577000	540000	539000	540000	539000	62
313	20240910	134200	9835131000	539000	539000	540000	539000	75
314	20240910	134100	9794635000	540000	539000	540000	539000	52
315	20240910	134000	9766562000	540000	539000	540000	539000	79
316	20240910	133900	9723915000	540000	540000	540000	539000	203
317	20240910	133800	9614316000	540000	539000	540000	539000	26
318	20240910	133700	9600285000	540000	540000	540000	539000	71
319	20240910	133600	9561953000	540000	540000	540000	539000	67
320	20240910	133500	9525793000	540000	539000	540000	539000	94
321	20240910	133400	9475082000	539000	539000	539000	538000	45
322	20240910	133300	9450828000	539000	538000	539000	538000	55
323	20240910	133200	9421193000	539000	539000	540000	538000	46
324	20240910	133100	9396377000	540000	538000	540000	537000	64
325	20240910	133000	9361880000	539000	539000	539000	538000	60
326	20240910	132900	9329551000	539000	539000	539000	538000	58
327	20240910	132800	9298312000	539000	538000	539000	538000	135
328	20240910	132700	9225549000	538000	538000	539000	538000	30
329	20240910	132600	9209394000	539000	539000	539000	538000	62
330	20240910	132500	9175996000	539000	538000	539000	538000	27
331	20240910	132400	9161449000	539000	538000	539000	538000	61
332	20240910	132300	9128598000	539000	537000	539000	537000	26
333	20240910	132200	9114599000	538000	539000	539000	538000	109
334	20240910	132100	9055927000	539000	538000	539000	538000	53
335	20240910	132000	9027370000	539000	538000	539000	538000	26
336	20240910	131900	9013359000	539000	538000	539000	538000	146
337	20240910	131800	8934788000	539000	538000	539000	538000	66
338	20240910	131700	8899240000	539000	538000	539000	538000	25
339	20240910	131600	8885772000	539000	539000	539000	538000	41
340	20240910	131500	8863678000	539000	538000	539000	538000	153
341	20240910	131400	8781330000	537000	537000	538000	537000	50
342	20240910	131300	8754444000	538000	537000	538000	537000	23
343	20240910	131200	8742071000	538000	538000	538000	537000	54
344	20240910	131100	8713045000	537000	537000	538000	537000	33
345	20240910	131000	8695301000	537000	537000	538000	537000	49
346	20240910	130900	8668951000	538000	538000	539000	537000	170
347	20240910	130800	8577485000	539000	538000	539000	538000	53
348	20240910	130700	8548928000	539000	539000	539000	538000	35
349	20240910	130600	8530067000	539000	539000	539000	538000	38
350	20240910	130500	8509590000	539000	539000	539000	538000	42
351	20240910	130400	8486979000	539000	538000	539000	538000	32
352	20240910	130300	8469733000	539000	538000	539000	538000	29
353	20240910	130200	8454109000	539000	539000	539000	538000	93
354	20240910	130100	8404017000	539000	539000	539000	538000	26
355	20240910	130000	8390006000	539000	538000	539000	538000	33
356	20240910	125900	8372229000	538000	538000	538000	537000	33
357	20240910	125800	8354481000	538000	538000	538000	537000	67
358	20240910	125700	8318445000	538000	538000	538000	537000	38
359	20240910	125600	8298011000	538000	538000	539000	537000	48
360	20240910	125500	8272171000	538000	537000	538000	537000	56
361	20240910	125400	8242076000	538000	538000	538000	537000	32
362	20240910	125300	8224862000	537000	536000	537000	536000	19
363	20240910	125200	8214665000	538000	536000	538000	536000	34
364	20240910	125100	8196393000	537000	538000	538000	537000	50
365	20240910	125000	8169516000	538000	537000	538000	536000	38
366	20240910	124900	8149087000	537000	537000	538000	537000	61
367	20240910	124800	8116287000	538000	538000	538000	537000	49
368	20240910	124700	8089947000	538000	537000	538000	537000	30
369	20240910	124600	8073812000	538000	537000	538000	537000	52
370	20240910	124500	8045855000	537000	538000	538000	536000	33
371	20240910	124400	8028130000	537000	536000	538000	536000	18
372	20240910	124300	8018452000	538000	537000	538000	536000	67
373	20240910	124200	7982439000	537000	537000	538000	537000	45
374	20240910	124100	7958240000	538000	537000	538000	537000	43
375	20240910	124000	7935126000	537000	537000	538000	537000	28
376	20240910	123900	7920066000	538000	538000	538000	537000	34
377	20240910	123800	7901783000	538000	537000	538000	536000	64
378	20240910	123700	7867421000	537000	537000	539000	537000	67
379	20240910	123600	7831371000	539000	538000	539000	537000	65
380	20240910	123500	7796396000	538000	537000	538000	537000	27
381	20240910	123400	7781873000	537000	537000	538000	537000	62
382	20240910	123300	7748545000	538000	538000	538000	537000	26
383	20240910	123200	7734568000	538000	537000	538000	537000	36
384	20240910	123100	7715229000	537000	538000	538000	537000	58
385	20240910	123000	7684047000	537000	537000	538000	536000	66
386	20240910	122900	7648590000	537000	538000	539000	537000	37
387	20240910	122800	7628684000	537000	537000	537000	537000	20
388	20240910	122700	7617944000	538000	536000	538000	536000	49
389	20240910	122600	7591627000	537000	537000	537000	536000	34
390	20240910	122500	7573376000	536000	537000	537000	536000	27
391	20240910	122400	7558879000	537000	538000	538000	536000	74
392	20240910	122300	7519130000	538000	539000	539000	536000	114
393	20240910	122200	7457930000	537000	538000	538000	537000	32
394	20240910	122100	7440731000	538000	537000	538000	536000	30
395	20240910	122000	7424614000	538000	538000	538000	537000	34
396	20240910	121900	7406333000	538000	536000	538000	536000	45
397	20240910	121800	7382151000	536000	536000	537000	536000	26
398	20240910	121700	7368192000	537000	538000	539000	537000	81
399	20240910	121600	7324633000	538000	538000	538000	537000	29
400	20240910	121500	7309037000	538000	537000	538000	537000	38
401	20240910	121400	7288604000	537000	538000	538000	537000	33
402	20240910	121300	7270873000	538000	538000	538000	537000	31
403	20240910	121200	7254203000	537000	538000	538000	536000	28
404	20240910	121100	7239161000	538000	537000	538000	537000	63
405	20240910	121000	7205283000	538000	537000	539000	537000	74
406	20240910	120900	7165494000	538000	537000	538000	537000	38
407	20240910	120800	7145054000	538000	537000	538000	537000	173
408	20240910	120700	7051983000	537000	538000	538000	537000	60
409	20240910	120600	7019730000	538000	538000	538000	537000	30
410	20240910	120500	7003597000	537000	537000	538000	537000	61
411	20240910	120400	6970797000	538000	537000	538000	537000	57
412	20240910	120300	6940168000	538000	538000	538000	537000	46
413	20240910	120200	6915422000	538000	538000	538000	537000	26
414	20240910	120100	6901438000	537000	538000	538000	536000	19
415	20240910	120000	6891228000	537000	538000	538000	537000	49
416	20240910	115900	6864899000	537000	538000	538000	537000	52
417	20240910	115800	6836934000	538000	536000	538000	536000	51
418	20240910	115700	6809516000	537000	537000	538000	536000	62
419	20240910	115600	6776245000	537000	537000	537000	537000	44
420	20240910	115500	6752617000	537000	537000	537000	536000	57
421	20240910	115400	6722030000	537000	536000	538000	536000	28
422	20240910	115300	6706984000	536000	536000	537000	536000	44
423	20240910	115200	6683378000	537000	536000	537000	536000	58
424	20240910	115100	6652240000	536000	536000	537000	536000	61
425	20240910	115000	6619516000	536000	536000	537000	536000	46
426	20240910	114900	6594836000	537000	536000	537000	536000	35
427	20240910	114800	6576048000	537000	536000	537000	536000	35
428	20240910	114700	6557267000	537000	536000	537000	536000	36
429	20240910	114600	6537957000	537000	536000	537000	536000	38
430	20240910	114500	6517570000	537000	536000	537000	536000	56
431	20240910	114400	6487511000	537000	536000	537000	535000	26
432	20240910	114300	6473554000	536000	536000	537000	535000	79
433	20240910	114200	6431218000	536000	535000	537000	535000	84
434	20240910	114100	6386199000	536000	536000	536000	535000	36
435	20240910	114000	6366913000	535000	536000	536000	534000	43
436	20240910	113900	6343902000	536000	535000	536000	535000	65
437	20240910	113800	6309075000	535000	534000	536000	534000	29
438	20240910	113700	6293540000	536000	535000	536000	533000	32
439	20240910	113600	6276402000	535000	535000	535000	534000	28
440	20240910	113500	6261424000	536000	536000	536000	535000	47
441	20240910	113400	6236255000	535000	536000	536000	533000	30
442	20240910	113300	6220207000	536000	534000	536000	534000	69
443	20240910	113200	6183274000	534000	536000	536000	533000	46
444	20240910	113100	6158668000	535000	535000	535000	533000	27
445	20240910	113000	6144227000	534000	534000	535000	534000	27
446	20240910	112900	6129789000	532000	534000	535000	532000	91
447	20240910	112800	6081243000	535000	534000	535000	533000	70
448	20240910	112700	6043834000	534000	533000	535000	533000	36
449	20240910	112600	6024600000	533000	532000	535000	532000	78
450	20240910	112500	5982982000	532000	533000	534000	532000	28
451	20240910	112400	5968037000	533000	532000	535000	532000	49
452	20240910	112300	5941847000	532000	533000	535000	532000	47
453	20240910	112200	5916775000	534000	533000	534000	533000	18
454	20240910	112100	5907166000	535000	534000	535000	533000	32
455	20240910	112000	5890074000	533000	534000	535000	533000	59
456	20240910	111900	5858568000	534000	532000	534000	532000	40
457	20240910	111800	5837268000	533000	531000	533000	531000	18
458	20240910	111700	5827678000	530000	533000	533000	530000	435
459	20240910	111600	5596480000	534000	535000	535000	533000	85
460	20240910	111500	5551101000	534000	533000	534000	533000	18
461	20240910	111400	5541493000	533000	534000	534000	533000	23
462	20240910	111300	5529218000	535000	533000	535000	533000	230
463	20240910	111200	5406574000	533000	534000	534000	533000	71
464	20240910	111100	5368681000	534000	534000	534000	533000	25
465	20240910	111000	5355334000	534000	534000	534000	533000	26
466	20240910	110900	5341458000	534000	533000	534000	533000	42
467	20240910	110800	5319050000	534000	534000	534000	533000	41
468	20240910	110700	5297161000	534000	534000	534000	533000	49
469	20240910	110600	5271001000	534000	533000	534000	533000	47
470	20240910	110500	5245925000	534000	534000	534000	534000	22
471	20240910	110400	5234177000	534000	533000	534000	533000	43
472	20240910	110300	5211225000	533000	534000	534000	533000	22
473	20240910	110200	5199479000	534000	533000	534000	533000	34
474	20240910	110100	5181343000	534000	533000	534000	533000	49
475	20240910	110000	5155186000	533000	534000	534000	533000	36
476	20240910	105900	5135969000	533000	534000	534000	533000	39
477	20240910	105800	5115165000	534000	535000	535000	533000	97
478	20240910	105700	5063364000	535000	534000	535000	534000	28
479	20240910	105600	5048397000	537000	535000	537000	534000	59
480	20240910	105500	5016799000	533000	534000	535000	533000	64
481	20240910	105400	4982629000	536000	535000	536000	533000	101
482	20240910	105300	4928636000	536000	534000	536000	534000	34
483	20240910	105200	4910419000	534000	535000	535000	534000	40
484	20240910	105100	4889058000	535000	533000	535000	533000	33
485	20240910	105000	4871431000	534000	533000	534000	533000	38
486	20240910	104900	4851145000	534000	533000	534000	533000	17
487	20240910	104800	4842068000	534000	534000	537000	534000	95
488	20240910	104700	4791263000	535000	534000	535000	534000	30
489	20240910	104600	4775229000	534000	534000	534000	533000	137
490	20240910	104500	4702074000	535000	535000	535000	534000	54
491	20240910	104400	4673212000	536000	535000	536000	534000	32
492	20240910	104300	4656080000	535000	535000	536000	535000	29
493	20240910	104200	4640551000	535000	535000	535000	534000	84
494	20240910	104100	4595613000	537000	536000	537000	535000	42
495	20240910	104000	4573088000	537000	536000	537000	535000	36
496	20240910	103900	4553780000	536000	535000	536000	535000	15
497	20240910	103800	4545741000	535000	536000	536000	535000	49
498	20240910	103700	4519505000	536000	536000	536000	535000	17
499	20240910	103600	4510395000	536000	535000	536000	534000	33
500	20240910	103500	4492724000	536000	534000	536000	534000	64
501	20240910	103400	4458497000	535000	534000	535000	534000	17
502	20240910	103300	4449405000	535000	535000	535000	534000	28
503	20240910	103200	4434426000	535000	536000	536000	535000	86
504	20240910	103100	4388411000	535000	536000	536000	535000	41
505	20240910	103000	4366456000	535000	536000	536000	535000	31
506	20240910	102900	4349842000	536000	535000	537000	535000	61
507	20240910	102800	4317135000	536000	536000	536000	536000	109
508	20240910	102700	4258711000	536000	536000	537000	536000	25
509	20240910	102600	4245292000	537000	536000	537000	536000	28
510	20240910	102500	4230270000	536000	537000	537000	536000	56
511	20240910	102400	4200205000	537000	536000	537000	536000	25
512	20240910	102300	4186784000	536000	537000	537000	536000	19
513	20240910	102200	4176584000	536000	536000	537000	536000	63
514	20240910	102100	4142782000	536000	536000	536000	536000	32
515	20240910	102000	4125630000	536000	535000	536000	535000	20
516	20240910	101900	4114915000	536000	537000	537000	535000	75
517	20240910	101800	4074719000	536000	536000	537000	536000	60
518	20240910	101700	4042506000	536000	534000	536000	534000	519
519	20240910	101600	3764772000	535000	534000	535000	534000	46
520	20240910	101500	3740171000	534000	534000	535000	534000	21
521	20240910	101400	3728938000	535000	535000	535000	534000	21
522	20240910	101300	3717704000	535000	534000	535000	534000	73
523	20240910	101200	3678691000	534000	535000	535000	534000	224
524	20240910	101100	3558854000	535000	535000	535000	535000	47
525	20240910	101000	3533709000	535000	532000	535000	532000	1500
526	20240910	100900	2735036000	530000	530000	532000	530000	43
527	20240910	100800	2712190000	531000	532000	532000	531000	42
528	20240910	100700	2689874000	531000	531000	532000	531000	66
529	20240910	100600	2654813000	531000	532000	532000	531000	27
530	20240910	100500	2640458000	532000	530000	532000	530000	37
531	20240910	100400	2620794000	531000	531000	532000	531000	52
532	20240910	100300	2593181000	531000	531000	531000	530000	60
533	20240910	100200	2561329000	530000	530000	530000	530000	14
534	20240910	100100	2553909000	531000	530000	532000	529000	53
535	20240910	100000	2525793000	530000	528000	531000	528000	153
536	20240910	095900	2444683000	529000	529000	529000	529000	24
537	20240910	095800	2431987000	529000	529000	530000	529000	254
538	20240910	095700	2297607000	530000	529000	530000	529000	25
539	20240910	095600	2284368000	529000	530000	530000	529000	24
540	20240910	095500	2271653000	530000	529000	530000	529000	19
541	20240910	095400	2261584000	530000	529000	530000	529000	26
542	20240910	095300	2247813000	530000	530000	530000	529000	29
543	20240910	095200	2232445000	531000	530000	531000	530000	33
544	20240910	095100	2214940000	530000	530000	531000	530000	18
545	20240910	095000	2205386000	530000	529000	531000	529000	25
546	20240910	094900	2192123000	531000	531000	531000	530000	23
547	20240910	094800	2179912000	530000	530000	531000	530000	128
548	20240910	094700	2112058000	530000	531000	531000	529000	351
549	20240910	094600	1926034000	530000	530000	531000	530000	18
550	20240910	094500	1916479000	531000	531000	531000	531000	14
551	20240910	094400	1909045000	530000	529000	530000	529000	9
552	20240910	094300	1904282000	529000	530000	531000	529000	38
553	20240910	094200	1884141000	531000	531000	531000	531000	15
554	20240910	094100	1876176000	531000	531000	531000	531000	14
555	20240910	094000	1868742000	531000	530000	531000	530000	16
556	20240910	093900	1860248000	531000	530000	531000	530000	19
557	20240910	093800	1850163000	531000	530000	532000	530000	116
558	20240910	093700	1788639000	531000	531000	531000	531000	14
559	20240910	093600	1781205000	532000	530000	532000	530000	24
560	20240910	093500	1768449000	529000	530000	532000	529000	111
561	20240910	093400	1709651000	531000	531000	531000	531000	15
562	20240910	093300	1701686000	531000	532000	532000	531000	18
563	20240910	093200	1692114000	530000	531000	532000	530000	53
564	20240910	093100	1663972000	532000	532000	533000	532000	135
565	20240910	093000	1592137000	533000	531000	533000	531000	381
566	20240910	092900	1389452000	532000	532000	532000	531000	188
567	20240910	092800	1289438000	532000	531000	532000	530000	50
568	20240910	092700	1262892000	531000	532000	532000	531000	162
569	20240910	092600	1176752000	531000	530000	531000	530000	50
570	20240910	092500	1150203000	531000	531000	531000	531000	15
571	20240910	092400	1142238000	530000	530000	531000	530000	53
572	20240910	092300	1114134000	531000	531000	531000	531000	14
573	20240910	092200	1106700000	531000	530000	531000	530000	49
574	20240910	092100	1080715000	531000	531000	531000	531000	15
575	20240910	092000	1072750000	530000	528000	531000	528000	32
576	20240910	091900	1055784000	527000	529000	530000	527000	25
577	20240910	091800	1042551000	527000	529000	529000	527000	43
578	20240910	091700	1019807000	528000	528000	528000	528000	38
579	20240910	091600	999743000	528000	528000	528000	528000	15
580	20240910	091500	991823000	528000	526000	528000	525000	540
581	20240910	091400	707762000	527000	527000	527000	527000	131
582	20240910	091300	638725000	528000	528000	528000	528000	15
583	20240910	091200	630805000	528000	527000	528000	527000	17
584	20240910	091100	621831000	528000	528000	528000	527000	22
585	20240910	091000	610216000	529000	528000	529000	528000	18
586	20240910	090900	600696000	528000	527000	528000	527000	8
587	20240910	090800	596473000	528000	529000	529000	527000	44
588	20240910	090700	573242000	529000	527000	529000	527000	53
589	20240910	090600	545279000	527000	529000	529000	527000	111
590	20240910	090500	486657000	528000	528000	529000	528000	23
591	20240910	090400	474499000	529000	529000	530000	528000	50
592	20240910	090300	448035000	530000	529000	530000	529000	39
593	20240910	090200	427387000	530000	529000	530000	529000	101
594	20240910	090100	373905000	530000	531000	533000	529000	48
595	20240910	090000	348447000	533000	531000	533000	531000	654