KissMeData/207940/min/candle-20240906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240906	203200	115292918000	965000	965000	965000	965000	4108
3	20240906	203100	115292918000	965000	965000	965000	965000	0
4	20240906	203000	115292918000	965000	965000	965000	965000	0
5	20240906	202900	115292918000	965000	965000	965000	965000	0
6	20240906	202800	115292918000	965000	965000	965000	965000	0
7	20240906	202700	115292918000	965000	965000	965000	965000	0
8	20240906	202600	115292918000	965000	965000	965000	965000	0
9	20240906	202500	115292918000	965000	965000	965000	965000	0
10	20240906	202400	115292918000	965000	965000	965000	965000	0
11	20240906	202300	115292918000	965000	965000	965000	965000	0
12	20240906	202200	115292918000	965000	965000	965000	965000	0
13	20240906	202100	115292918000	965000	965000	965000	965000	0
14	20240906	202000	115292918000	965000	965000	965000	965000	0
15	20240906	201900	115292918000	965000	965000	965000	965000	0
16	20240906	201800	115292918000	965000	965000	965000	965000	0
17	20240906	201700	115292918000	965000	965000	965000	965000	0
18	20240906	201600	115292918000	965000	965000	965000	965000	0
19	20240906	201500	115292918000	965000	965000	965000	965000	0
20	20240906	201400	115292918000	965000	965000	965000	965000	0
21	20240906	201300	115292918000	965000	965000	965000	965000	0
22	20240906	201200	115292918000	965000	965000	965000	965000	0
23	20240906	201100	115292918000	965000	965000	965000	965000	0
24	20240906	201000	115292918000	965000	965000	965000	965000	0
25	20240906	200900	115292918000	965000	965000	965000	965000	0
26	20240906	200800	115292918000	965000	965000	965000	965000	0
27	20240906	200700	115292918000	965000	965000	965000	965000	0
28	20240906	200600	115292918000	965000	965000	965000	965000	0
29	20240906	200500	115292918000	965000	965000	965000	965000	0
30	20240906	200400	115292918000	965000	965000	965000	965000	0
31	20240906	200300	115292918000	965000	965000	965000	965000	0
32	20240906	200200	115292918000	965000	965000	965000	965000	4108
33	20240906	200100	115292918000	965000	965000	965000	965000	0
34	20240906	200000	115292918000	965000	965000	965000	965000	0
35	20240906	195900	115292918000	965000	965000	965000	965000	0
36	20240906	195800	115292918000	965000	965000	965000	965000	0
37	20240906	195700	115292918000	965000	965000	965000	965000	0
38	20240906	195600	115292918000	965000	965000	965000	965000	0
39	20240906	195500	115292918000	965000	965000	965000	965000	0
40	20240906	195400	115292918000	965000	965000	965000	965000	0
41	20240906	195300	115292918000	965000	965000	965000	965000	0
42	20240906	195200	115292918000	965000	965000	965000	965000	0
43	20240906	195100	115292918000	965000	965000	965000	965000	0
44	20240906	195000	115292918000	965000	965000	965000	965000	0
45	20240906	194900	115292918000	965000	965000	965000	965000	0
46	20240906	194800	115292918000	965000	965000	965000	965000	0
47	20240906	194700	115292918000	965000	965000	965000	965000	0
48	20240906	194600	115292918000	965000	965000	965000	965000	0
49	20240906	194500	115292918000	965000	965000	965000	965000	0
50	20240906	194400	115292918000	965000	965000	965000	965000	0
51	20240906	194300	115292918000	965000	965000	965000	965000	0
52	20240906	194200	115292918000	965000	965000	965000	965000	0
53	20240906	194100	115292918000	965000	965000	965000	965000	0
54	20240906	194000	115292918000	965000	965000	965000	965000	0
55	20240906	193900	115292918000	965000	965000	965000	965000	0
56	20240906	193800	115292918000	965000	965000	965000	965000	0
57	20240906	193700	115292918000	965000	965000	965000	965000	0
58	20240906	193600	115292918000	965000	965000	965000	965000	0
59	20240906	193500	115292918000	965000	965000	965000	965000	0
60	20240906	193400	115292918000	965000	965000	965000	965000	0
61	20240906	193300	115292918000	965000	965000	965000	965000	0
62	20240906	193200	115292918000	965000	965000	965000	965000	4108
63	20240906	193100	115292918000	965000	965000	965000	965000	0
64	20240906	193000	115292918000	965000	965000	965000	965000	0
65	20240906	192900	115292918000	965000	965000	965000	965000	0
66	20240906	192800	115292918000	965000	965000	965000	965000	0
67	20240906	192700	115292918000	965000	965000	965000	965000	0
68	20240906	192600	115292918000	965000	965000	965000	965000	0
69	20240906	192500	115292918000	965000	965000	965000	965000	0
70	20240906	192400	115292918000	965000	965000	965000	965000	0
71	20240906	192300	115292918000	965000	965000	965000	965000	0
72	20240906	192200	115292918000	965000	965000	965000	965000	0
73	20240906	192100	115292918000	965000	965000	965000	965000	0
74	20240906	192000	115292918000	965000	965000	965000	965000	0
75	20240906	191900	115292918000	965000	965000	965000	965000	0
76	20240906	191800	115292918000	965000	965000	965000	965000	0
77	20240906	191700	115292918000	965000	965000	965000	965000	0
78	20240906	191600	115292918000	965000	965000	965000	965000	0
79	20240906	191500	115292918000	965000	965000	965000	965000	0
80	20240906	191400	115292918000	965000	965000	965000	965000	0
81	20240906	191300	115292918000	965000	965000	965000	965000	0
82	20240906	191200	115292918000	965000	965000	965000	965000	0
83	20240906	191100	115292918000	965000	965000	965000	965000	0
84	20240906	191000	115292918000	965000	965000	965000	965000	0
85	20240906	190900	115292918000	965000	965000	965000	965000	0
86	20240906	190800	115292918000	965000	965000	965000	965000	0
87	20240906	190700	115292918000	965000	965000	965000	965000	0
88	20240906	190600	115292918000	965000	965000	965000	965000	0
89	20240906	190500	115292918000	965000	965000	965000	965000	0
90	20240906	190400	115292918000	965000	965000	965000	965000	0
91	20240906	190300	115292918000	965000	965000	965000	965000	0
92	20240906	190200	115292918000	965000	965000	965000	965000	4108
93	20240906	190100	115292918000	965000	965000	965000	965000	0
94	20240906	190000	115292918000	965000	965000	965000	965000	0
95	20240906	185900	115292918000	965000	965000	965000	965000	0
96	20240906	185800	115292918000	965000	965000	965000	965000	0
97	20240906	185700	115292918000	965000	965000	965000	965000	0
98	20240906	185600	115292918000	965000	965000	965000	965000	0
99	20240906	185500	115292918000	965000	965000	965000	965000	0
100	20240906	185400	115292918000	965000	965000	965000	965000	0
101	20240906	185300	115292918000	965000	965000	965000	965000	0
102	20240906	185200	115292918000	965000	965000	965000	965000	0
103	20240906	185100	115292918000	965000	965000	965000	965000	0
104	20240906	185000	115292918000	965000	965000	965000	965000	0
105	20240906	184900	115292918000	965000	965000	965000	965000	0
106	20240906	184800	115292918000	965000	965000	965000	965000	0
107	20240906	184700	115292918000	965000	965000	965000	965000	0
108	20240906	184600	115292918000	965000	965000	965000	965000	0
109	20240906	184500	115292918000	965000	965000	965000	965000	0
110	20240906	184400	115292918000	965000	965000	965000	965000	0
111	20240906	184300	115292918000	965000	965000	965000	965000	0
112	20240906	184200	115292918000	965000	965000	965000	965000	0
113	20240906	184100	115292918000	965000	965000	965000	965000	0
114	20240906	184000	115292918000	965000	965000	965000	965000	0
115	20240906	183900	115292918000	965000	965000	965000	965000	0
116	20240906	183800	115292918000	965000	965000	965000	965000	0
117	20240906	183700	115292918000	965000	965000	965000	965000	0
118	20240906	183600	115292918000	965000	965000	965000	965000	0
119	20240906	183500	115292918000	965000	965000	965000	965000	0
120	20240906	183400	115292918000	965000	965000	965000	965000	0
121	20240906	183300	115292918000	965000	965000	965000	965000	0
122	20240906	183200	115292918000	965000	965000	965000	965000	4108
123	20240906	183100	115292918000	965000	965000	965000	965000	0
124	20240906	183000	115292918000	965000	965000	965000	965000	0
125	20240906	182900	115292918000	965000	965000	965000	965000	0
126	20240906	182800	115292918000	965000	965000	965000	965000	0
127	20240906	182700	115292918000	965000	965000	965000	965000	0
128	20240906	182600	115292918000	965000	965000	965000	965000	0
129	20240906	182500	115292918000	965000	965000	965000	965000	0
130	20240906	182400	115292918000	965000	965000	965000	965000	0
131	20240906	182300	115292918000	965000	965000	965000	965000	0
132	20240906	182200	115292918000	965000	965000	965000	965000	0
133	20240906	182100	115292918000	965000	965000	965000	965000	0
134	20240906	182000	115292918000	965000	965000	965000	965000	0
135	20240906	181900	115292918000	965000	965000	965000	965000	0
136	20240906	181800	115292918000	965000	965000	965000	965000	0
137	20240906	181700	115292918000	965000	965000	965000	965000	0
138	20240906	181600	115292918000	965000	965000	965000	965000	0
139	20240906	181500	115292918000	965000	965000	965000	965000	0
140	20240906	181400	115292918000	965000	965000	965000	965000	0
141	20240906	181300	115292918000	965000	965000	965000	965000	0
142	20240906	181200	115292918000	965000	965000	965000	965000	0
143	20240906	181100	115292918000	965000	965000	965000	965000	0
144	20240906	181000	115292918000	965000	965000	965000	965000	0
145	20240906	180900	115292918000	965000	965000	965000	965000	0
146	20240906	180800	115292918000	965000	965000	965000	965000	0
147	20240906	180700	115292918000	965000	965000	965000	965000	0
148	20240906	180600	115292918000	965000	965000	965000	965000	0
149	20240906	180500	115292918000	965000	965000	965000	965000	0
150	20240906	180400	115292918000	965000	965000	965000	965000	0
151	20240906	180300	115292918000	965000	965000	965000	965000	0
152	20240906	180200	115292918000	965000	965000	965000	965000	4108
153	20240906	180100	115292918000	965000	965000	965000	965000	0
154	20240906	180000	115292918000	965000	965000	965000	965000	0
155	20240906	175900	115292918000	965000	965000	965000	965000	0
156	20240906	175800	115292918000	965000	965000	965000	965000	0
157	20240906	175700	115292918000	965000	965000	965000	965000	0
158	20240906	175600	115292918000	965000	965000	965000	965000	0
159	20240906	175500	115292918000	965000	965000	965000	965000	0
160	20240906	175400	115292918000	965000	965000	965000	965000	0
161	20240906	175300	115292918000	965000	965000	965000	965000	0
162	20240906	175200	115292918000	965000	965000	965000	965000	0
163	20240906	175100	115292918000	965000	965000	965000	965000	0
164	20240906	175000	115292918000	965000	965000	965000	965000	0
165	20240906	174900	115292918000	965000	965000	965000	965000	0
166	20240906	174800	115292918000	965000	965000	965000	965000	0
167	20240906	174700	115292918000	965000	965000	965000	965000	0
168	20240906	174600	115292918000	965000	965000	965000	965000	0
169	20240906	174500	115292918000	965000	965000	965000	965000	0
170	20240906	174400	115292918000	965000	965000	965000	965000	0
171	20240906	174300	115292918000	965000	965000	965000	965000	0
172	20240906	174200	115292918000	965000	965000	965000	965000	0
173	20240906	174100	115292918000	965000	965000	965000	965000	0
174	20240906	174000	115292918000	965000	965000	965000	965000	0
175	20240906	173900	115292918000	965000	965000	965000	965000	0
176	20240906	173800	115292918000	965000	965000	965000	965000	0
177	20240906	173700	115292918000	965000	965000	965000	965000	0
178	20240906	173600	115292918000	965000	965000	965000	965000	0
179	20240906	173500	115292918000	965000	965000	965000	965000	0
180	20240906	173400	115292918000	965000	965000	965000	965000	0
181	20240906	173300	115292918000	965000	965000	965000	965000	0
182	20240906	173200	115292918000	965000	965000	965000	965000	4108
183	20240906	173100	115292918000	965000	965000	965000	965000	0
184	20240906	173000	115292918000	965000	965000	965000	965000	0
185	20240906	172900	115292918000	965000	965000	965000	965000	0
186	20240906	172800	115292918000	965000	965000	965000	965000	0
187	20240906	172700	115292918000	965000	965000	965000	965000	0
188	20240906	172600	115292918000	965000	965000	965000	965000	0
189	20240906	172500	115292918000	965000	965000	965000	965000	0
190	20240906	172400	115292918000	965000	965000	965000	965000	0
191	20240906	172300	115292918000	965000	965000	965000	965000	0
192	20240906	172200	115292918000	965000	965000	965000	965000	0
193	20240906	172100	115292918000	965000	965000	965000	965000	0
194	20240906	172000	115292918000	965000	965000	965000	965000	0
195	20240906	171900	115292918000	965000	965000	965000	965000	0
196	20240906	171800	115292918000	965000	965000	965000	965000	0
197	20240906	171700	115292918000	965000	965000	965000	965000	0
198	20240906	171600	115292918000	965000	965000	965000	965000	0
199	20240906	171500	115292918000	965000	965000	965000	965000	0
200	20240906	171400	115292918000	965000	965000	965000	965000	0
201	20240906	171300	115292918000	965000	965000	965000	965000	0
202	20240906	171200	115292918000	965000	965000	965000	965000	0
203	20240906	171100	115292918000	965000	965000	965000	965000	0
204	20240906	171000	115292918000	965000	965000	965000	965000	0
205	20240906	170900	115292918000	965000	965000	965000	965000	0
206	20240906	170800	115292918000	965000	965000	965000	965000	0
207	20240906	170700	115292918000	965000	965000	965000	965000	0
208	20240906	170600	115292918000	965000	965000	965000	965000	0
209	20240906	170500	115292918000	965000	965000	965000	965000	0
210	20240906	170400	115292918000	965000	965000	965000	965000	0
211	20240906	170300	115292918000	965000	965000	965000	965000	0
212	20240906	170200	115292918000	965000	965000	965000	965000	4108
213	20240906	170100	115292918000	965000	965000	965000	965000	0
214	20240906	170000	115292918000	965000	965000	965000	965000	0
215	20240906	165900	115292918000	965000	965000	965000	965000	0
216	20240906	165800	115292918000	965000	965000	965000	965000	0
217	20240906	165700	115292918000	965000	965000	965000	965000	0
218	20240906	165600	115292918000	965000	965000	965000	965000	0
219	20240906	165500	115292918000	965000	965000	965000	965000	0
220	20240906	165400	115292918000	965000	965000	965000	965000	0
221	20240906	165300	115292918000	965000	965000	965000	965000	0
222	20240906	165200	115292918000	965000	965000	965000	965000	0
223	20240906	165100	115292918000	965000	965000	965000	965000	0
224	20240906	165000	115292918000	965000	965000	965000	965000	0
225	20240906	164900	115292918000	965000	965000	965000	965000	0
226	20240906	164800	115292918000	965000	965000	965000	965000	0
227	20240906	164700	115292918000	965000	965000	965000	965000	0
228	20240906	164600	115292918000	965000	965000	965000	965000	0
229	20240906	164500	115292918000	965000	965000	965000	965000	0
230	20240906	164400	115292918000	965000	965000	965000	965000	0
231	20240906	164300	115292918000	965000	965000	965000	965000	0
232	20240906	164200	115292918000	965000	965000	965000	965000	0
233	20240906	164100	115292918000	965000	965000	965000	965000	0
234	20240906	164000	115292918000	965000	965000	965000	965000	0
235	20240906	163900	115292918000	965000	965000	965000	965000	0
236	20240906	163800	115292918000	965000	965000	965000	965000	0
237	20240906	163700	115292918000	965000	965000	965000	965000	0
238	20240906	163600	115292918000	965000	965000	965000	965000	0
239	20240906	163500	115292918000	965000	965000	965000	965000	0
240	20240906	163400	115292918000	965000	965000	965000	965000	0
241	20240906	163300	115292918000	965000	965000	965000	965000	0
242	20240906	163200	115292918000	965000	965000	965000	965000	4108
243	20240906	163100	115292918000	965000	965000	965000	965000	0
244	20240906	163000	115292918000	965000	965000	965000	965000	0
245	20240906	162900	115292918000	965000	965000	965000	965000	0
246	20240906	162800	115292918000	965000	965000	965000	965000	0
247	20240906	162700	115292918000	965000	965000	965000	965000	0
248	20240906	162600	115292918000	965000	965000	965000	965000	0
249	20240906	162500	115292918000	965000	965000	965000	965000	0
250	20240906	162400	115292918000	965000	965000	965000	965000	0
251	20240906	162300	115292918000	965000	965000	965000	965000	0
252	20240906	162200	115292918000	965000	965000	965000	965000	0
253	20240906	162100	115292918000	965000	965000	965000	965000	0
254	20240906	162000	115292918000	965000	965000	965000	965000	0
255	20240906	161900	115292918000	965000	965000	965000	965000	0
256	20240906	161800	115292918000	965000	965000	965000	965000	0
257	20240906	161700	115292918000	965000	965000	965000	965000	0
258	20240906	161600	115292918000	965000	965000	965000	965000	0
259	20240906	161500	115292918000	965000	965000	965000	965000	0
260	20240906	161400	115292918000	965000	965000	965000	965000	0
261	20240906	161300	115292918000	965000	965000	965000	965000	0
262	20240906	161200	115292918000	965000	965000	965000	965000	0
263	20240906	161100	115292918000	965000	965000	965000	965000	0
264	20240906	161000	115292918000	965000	965000	965000	965000	0
265	20240906	160900	115292918000	965000	965000	965000	965000	0
266	20240906	160800	115292918000	965000	965000	965000	965000	0
267	20240906	160700	115292918000	965000	965000	965000	965000	0
268	20240906	160600	115292918000	965000	965000	965000	965000	0
269	20240906	160500	115292918000	965000	965000	965000	965000	0
270	20240906	160400	115292918000	965000	965000	965000	965000	0
271	20240906	160300	115292918000	965000	965000	965000	965000	0
272	20240906	160200	115292918000	965000	965000	965000	965000	4108
273	20240906	160100	115292918000	965000	965000	965000	965000	0
274	20240906	160000	115292918000	965000	965000	965000	965000	0
275	20240906	155900	115292918000	965000	965000	965000	965000	0
276	20240906	155800	115292918000	965000	965000	965000	965000	0
277	20240906	155700	115292918000	965000	965000	965000	965000	0
278	20240906	155600	115292918000	965000	965000	965000	965000	0
279	20240906	155500	115292918000	965000	965000	965000	965000	0
280	20240906	155400	115292918000	965000	965000	965000	965000	0
281	20240906	155300	115292918000	965000	965000	965000	965000	0
282	20240906	155200	115292918000	965000	965000	965000	965000	0
283	20240906	155100	115292918000	965000	965000	965000	965000	0
284	20240906	155000	115292918000	965000	965000	965000	965000	0
285	20240906	154900	115292918000	965000	965000	965000	965000	0
286	20240906	154800	115292918000	965000	965000	965000	965000	0
287	20240906	154700	115292918000	965000	965000	965000	965000	0
288	20240906	154600	115292918000	965000	965000	965000	965000	0
289	20240906	154500	115292918000	965000	965000	965000	965000	0
290	20240906	154400	115292918000	965000	965000	965000	965000	0
291	20240906	154300	115292918000	965000	965000	965000	965000	0
292	20240906	154200	115292918000	965000	965000	965000	965000	0
293	20240906	154100	115292918000	965000	965000	965000	965000	0
294	20240906	154000	115292918000	965000	965000	965000	965000	0
295	20240906	153900	115292918000	965000	965000	965000	965000	0
296	20240906	153800	115292918000	965000	965000	965000	965000	0
297	20240906	153700	115292918000	965000	965000	965000	965000	0
298	20240906	153600	115292918000	965000	965000	965000	965000	0
299	20240906	153500	115292918000	965000	965000	965000	965000	0
300	20240906	153400	115292918000	965000	965000	965000	965000	0
301	20240906	153300	115292918000	965000	965000	965000	965000	0
302	20240906	153200	115292918000	965000	965000	965000	965000	4108
303	20240906	153100	115292918000	965000	965000	965000	965000	0
304	20240906	153000	115292918000	965000	965000	965000	965000	4108
305	20240906	152900	111328698000	965000	965000	965000	965000	0
306	20240906	152800	111328698000	965000	965000	965000	965000	0
307	20240906	152700	111328698000	965000	965000	965000	965000	0
308	20240906	152600	111328698000	965000	965000	965000	965000	0
309	20240906	152500	111328698000	965000	965000	965000	965000	0
310	20240906	152400	111328698000	965000	965000	965000	965000	0
311	20240906	152300	111328698000	965000	965000	965000	965000	0
312	20240906	152200	111328698000	965000	965000	965000	965000	0
313	20240906	152100	111328698000	965000	965000	965000	965000	0
314	20240906	152000	111328698000	965000	965000	965000	965000	0
315	20240906	151900	111328698000	965000	965000	965000	964000	650
316	20240906	151800	110701637000	964000	964000	965000	963000	163
317	20240906	151700	110544481000	964000	964000	965000	963000	656
318	20240906	151600	109912032000	964000	965000	966000	964000	258
319	20240906	151500	109663059000	966000	964000	966000	963000	320
320	20240906	151400	109354382000	964000	965000	965000	961000	722
321	20240906	151300	108659056000	965000	965000	965000	964000	185
322	20240906	151200	108480616000	965000	965000	965000	964000	280
323	20240906	151100	108210537000	965000	966000	966000	964000	158
324	20240906	151000	108058119000	965000	966000	966000	964000	149
325	20240906	150900	107914344000	965000	966000	966000	964000	252
326	20240906	150800	107671121000	966000	966000	967000	964000	705
327	20240906	150700	106990702000	966000	965000	967000	965000	258
328	20240906	150600	106741411000	966000	966000	967000	965000	292
329	20240906	150500	106459352000	966000	967000	968000	965000	269
330	20240906	150400	106199371000	966000	969000	969000	966000	619
331	20240906	150300	105600350000	969000	970000	970000	968000	340
332	20240906	150200	105270882000	968000	968000	970000	968000	375
333	20240906	150100	104907444000	969000	970000	970000	968000	282
334	20240906	150000	104634164000	970000	971000	972000	969000	473
335	20240906	145900	104175130000	971000	972000	973000	970000	660
336	20240906	145800	103533774000	972000	969000	972000	969000	668
337	20240906	145700	102885118000	970000	968000	970000	968000	359
338	20240906	145600	102537186000	968000	971000	971000	968000	352
339	20240906	145500	102195932000	971000	969000	971000	968000	763
340	20240906	145400	101455726000	968000	969000	970000	968000	368
341	20240906	145300	101099074000	970000	969000	971000	968000	758
342	20240906	145200	100364447000	968000	969000	971000	968000	1410
343	20240906	145100	98997029000	970000	968000	970000	968000	699
344	20240906	145000	98319666000	969000	965000	969000	965000	1966
345	20240906	144900	96417134000	966000	963000	966000	961000	1396
346	20240906	144800	95071331000	962000	963000	964000	962000	473
347	20240906	144700	94616033000	963000	960000	964000	960000	1047
348	20240906	144600	93608654000	961000	960000	962000	960000	466
349	20240906	144500	93160786000	961000	960000	961000	959000	233
350	20240906	144400	92936944000	960000	958000	961000	956000	3196
351	20240906	144300	89871197000	958000	957000	958000	956000	383
352	20240906	144200	89504664000	957000	957000	957000	956000	200
353	20240906	144100	89313278000	957000	957000	957000	956000	134
354	20240906	144000	89185059000	956000	957000	957000	956000	133
355	20240906	143900	89057788000	957000	956000	957000	955000	189
356	20240906	143800	88877082000	956000	956000	957000	955000	195
357	20240906	143700	88690680000	956000	956000	956000	955000	296
358	20240906	143600	88407859000	956000	956000	956000	955000	261
359	20240906	143500	88158410000	956000	955000	956000	954000	172
360	20240906	143400	87994148000	955000	955000	956000	954000	271
361	20240906	143300	87735255000	955000	954000	955000	953000	146
362	20240906	143200	87595919000	954000	955000	955000	953000	317
363	20240906	143100	87293433000	955000	956000	956000	954000	504
364	20240906	143000	86812231000	956000	955000	956000	954000	333
365	20240906	142900	86494047000	955000	955000	956000	954000	144
366	20240906	142800	86356533000	954000	954000	956000	953000	574
367	20240906	142700	85808541000	953000	953000	954000	952000	151
368	20240906	142600	85664575000	952000	951000	953000	951000	208
369	20240906	142500	85466451000	952000	952000	952000	951000	178
370	20240906	142400	85297001000	952000	952000	952000	951000	128
371	20240906	142300	85175150000	952000	952000	952000	951000	190
372	20240906	142200	84994298000	952000	952000	952000	951000	172
373	20240906	142100	84830592000	952000	952000	952000	951000	221
374	20240906	142000	84620214000	952000	951000	953000	951000	131
375	20240906	141900	84495520000	952000	951000	953000	951000	196
376	20240906	141800	84308920000	952000	951000	952000	951000	129
377	20240906	141700	84186145000	952000	950000	952000	949000	179
378	20240906	141600	84015970000	949000	950000	951000	949000	325
379	20240906	141500	83707393000	950000	951000	951000	949000	167
380	20240906	141400	83548750000	951000	952000	952000	949000	381
381	20240906	141300	83186700000	952000	952000	953000	951000	244
382	20240906	141200	82954529000	952000	953000	953000	950000	234
383	20240906	141100	82731892000	952000	953000	953000	951000	297
384	20240906	141000	82449023000	952000	953000	953000	952000	172
385	20240906	140900	82285184000	953000	952000	953000	951000	137
386	20240906	140800	82154712000	952000	952000	953000	951000	300
387	20240906	140700	81869061000	952000	953000	953000	951000	188
388	20240906	140600	81689997000	953000	954000	954000	952000	541
389	20240906	140500	81174412000	954000	953000	954000	953000	171
390	20240906	140400	81011307000	954000	954000	954000	953000	157
391	20240906	140300	80861533000	954000	953000	954000	953000	183
392	20240906	140200	80687011000	953000	955000	955000	953000	364
393	20240906	140100	80339678000	955000	955000	955000	954000	153
394	20240906	140000	80193622000	955000	954000	957000	954000	535
395	20240906	135900	79682667000	954000	957000	957000	954000	311
396	20240906	135800	79385397000	957000	957000	957000	956000	416
397	20240906	135700	78987495000	957000	956000	957000	955000	197
398	20240906	135600	78799118000	956000	955000	956000	955000	172
399	20240906	135500	78634734000	955000	955000	956000	954000	206
400	20240906	135400	78437983000	955000	955000	956000	954000	176
401	20240906	135300	78269863000	955000	954000	955000	954000	127
402	20240906	135200	78148602000	954000	955000	955000	954000	218
403	20240906	135100	77940420000	954000	954000	956000	954000	495
404	20240906	135000	77467984000	954000	956000	956000	953000	1068
405	20240906	134900	76447812000	956000	956000	956000	955000	137
406	20240906	134800	76316855000	956000	956000	956000	955000	224
407	20240906	134700	76102814000	956000	956000	956000	955000	260
408	20240906	134600	75854420000	955000	955000	956000	954000	769
409	20240906	134500	75119971000	955000	956000	956000	954000	419
410	20240906	134400	74719545000	957000	957000	957000	956000	85
411	20240906	134300	74638204000	957000	956000	957000	956000	107
412	20240906	134200	74535823000	957000	956000	957000	954000	396
413	20240906	134100	74157397000	956000	954000	957000	953000	1234
414	20240906	134000	72978326000	953000	953000	956000	953000	1055
415	20240906	133900	71971150000	954000	954000	954000	953000	112
416	20240906	133800	71864332000	954000	954000	954000	953000	108
417	20240906	133700	71761346000	954000	954000	954000	953000	91
418	20240906	133600	71674540000	954000	954000	954000	953000	131
419	20240906	133500	71549619000	953000	954000	954000	953000	74
420	20240906	133400	71479030000	954000	953000	954000	953000	181
421	20240906	133300	71306370000	954000	954000	954000	953000	213
422	20240906	133200	71103215000	953000	954000	954000	952000	167
423	20240906	133100	70944029000	953000	952000	954000	951000	352
424	20240906	133000	70609013000	951000	952000	952000	951000	114
425	20240906	132900	70500503000	952000	954000	954000	952000	257
426	20240906	132800	70255637000	953000	954000	954000	953000	151
427	20240906	132700	70111618000	953000	956000	956000	953000	537
428	20240906	132600	69598842000	955000	956000	956000	955000	106
429	20240906	132500	69497518000	956000	956000	956000	955000	267
430	20240906	132400	69242267000	955000	955000	956000	955000	262
431	20240906	132300	68991904000	956000	955000	956000	954000	545
432	20240906	132200	68471395000	955000	954000	955000	953000	247
433	20240906	132100	68235630000	953000	954000	954000	953000	120
434	20240906	132000	68121171000	954000	953000	955000	953000	141
435	20240906	131900	67986654000	954000	954000	954000	953000	224
436	20240906	131800	67772974000	954000	954000	954000	953000	388
437	20240906	131700	67402845000	954000	954000	954000	953000	80
438	20240906	131600	67326530000	954000	953000	954000	952000	313
439	20240906	131500	67028236000	953000	953000	953000	952000	81
440	20240906	131400	66951049000	953000	952000	953000	952000	127
441	20240906	131300	66830128000	952000	951000	952000	950000	214
442	20240906	131200	66626559000	951000	951000	951000	950000	79
443	20240906	131100	66551446000	951000	951000	951000	950000	42
444	20240906	131000	66511514000	951000	950000	951000	949000	92
445	20240906	130900	66424122000	950000	948000	951000	948000	402
446	20240906	130800	66042405000	948000	949000	949000	948000	84
447	20240906	130700	65962714000	949000	950000	950000	948000	161
448	20240906	130600	65809920000	949000	949000	950000	949000	92
449	20240906	130500	65722573000	949000	949000	950000	948000	344
450	20240906	130400	65396129000	949000	950000	951000	949000	357
451	20240906	130300	65056965000	950000	951000	951000	950000	103
452	20240906	130200	64959095000	951000	951000	952000	950000	280
453	20240906	130100	64692830000	951000	950000	952000	950000	113
454	20240906	130000	64585360000	951000	951000	951000	950000	53
455	20240906	125900	64534959000	951000	950000	951000	950000	93
456	20240906	125800	64446578000	949000	950000	950000	949000	189
457	20240906	125700	64267036000	949000	948000	950000	948000	151
458	20240906	125600	64123727000	949000	949000	950000	947000	1004
459	20240906	125500	63170736000	950000	950000	950000	949000	85
460	20240906	125400	63089997000	950000	950000	950000	949000	111
461	20240906	125300	62984562000	950000	948000	950000	948000	94
462	20240906	125200	62895341000	948000	949000	949000	948000	106
463	20240906	125100	62794784000	949000	948000	949000	947000	345
464	20240906	125000	62467836000	948000	949000	950000	947000	1491
465	20240906	124900	61054409000	949000	952000	952000	949000	119
466	20240906	124800	60941390000	949000	951000	952000	949000	394
467	20240906	124700	60566783000	951000	951000	952000	951000	99
468	20240906	124600	60472541000	952000	953000	953000	951000	178
469	20240906	124500	60303117000	951000	952000	952000	950000	365
470	20240906	124400	59955798000	951000	953000	953000	949000	350
471	20240906	124300	59623096000	953000	956000	956000	950000	938
472	20240906	124200	58729463000	956000	954000	956000	953000	1317
473	20240906	124100	57473095000	954000	952000	954000	952000	581
474	20240906	124000	56919580000	951000	952000	952000	951000	153
475	20240906	123900	56774007000	952000	952000	952000	951000	100
476	20240906	123800	56678812000	951000	951000	951000	950000	191
477	20240906	123700	56497185000	951000	951000	951000	950000	108
478	20240906	123600	56394524000	951000	951000	951000	950000	57
479	20240906	123500	56340334000	951000	951000	951000	950000	107
480	20240906	123400	56238585000	951000	952000	953000	950000	154
481	20240906	123300	56092043000	953000	951000	953000	951000	803
482	20240906	123200	55327629000	952000	950000	952000	949000	949
483	20240906	123100	54425265000	949000	948000	949000	947000	464
484	20240906	123000	53985162000	948000	948000	948000	947000	87
485	20240906	122900	53902701000	949000	948000	949000	947000	89
486	20240906	122800	53818326000	948000	948000	948000	947000	61
487	20240906	122700	53760502000	948000	947000	948000	946000	60
488	20240906	122600	53703668000	946000	946000	947000	945000	105
489	20240906	122500	53604318000	946000	945000	946000	945000	168
490	20240906	122400	53445407000	945000	946000	946000	945000	52
491	20240906	122300	53396245000	946000	946000	946000	945000	79
492	20240906	122200	53321557000	946000	946000	946000	945000	60
493	20240906	122100	53264807000	946000	946000	946000	945000	50
494	20240906	122000	53217524000	946000	945000	946000	945000	52
495	20240906	121900	53168352000	945000	946000	946000	945000	30
496	20240906	121800	53139980000	946000	946000	946000	945000	152
497	20240906	121700	52996275000	945000	946000	946000	945000	51
498	20240906	121600	52948037000	946000	946000	946000	945000	88
499	20240906	121500	52864816000	946000	945000	946000	945000	44
500	20240906	121400	52823212000	946000	947000	947000	945000	34
501	20240906	121300	52791049000	947000	944000	949000	944000	1219
502	20240906	121200	51638755000	944000	944000	945000	944000	25
503	20240906	121100	51615140000	945000	946000	947000	945000	215
504	20240906	121000	51411826000	947000	946000	947000	945000	86
505	20240906	120900	51330475000	945000	945000	946000	945000	24
506	20240906	120800	51307788000	945000	947000	947000	945000	83
507	20240906	120700	51229221000	947000	946000	949000	946000	109
508	20240906	120600	51126092000	946000	945000	948000	945000	425
509	20240906	120500	50723678000	945000	945000	945000	944000	26
510	20240906	120400	50699111000	944000	946000	946000	944000	279
511	20240906	120300	50435497000	945000	946000	946000	945000	33
512	20240906	120200	50404290000	945000	946000	946000	945000	32
513	20240906	120100	50374025000	945000	948000	948000	945000	88
514	20240906	120000	50290771000	948000	943000	949000	943000	625
515	20240906	115900	49699764000	944000	944000	944000	943000	114
516	20240906	115800	49592165000	944000	943000	944000	943000	82
517	20240906	115700	49514792000	944000	944000	944000	943000	39
518	20240906	115600	49477984000	944000	943000	944000	943000	63
519	20240906	115500	49418518000	944000	944000	945000	943000	509
520	20240906	115400	48938019000	944000	943000	944000	943000	30
521	20240906	115300	48909706000	943000	942000	943000	942000	70
522	20240906	115200	48843697000	943000	944000	944000	942000	126
523	20240906	115100	48724856000	942000	946000	947000	942000	206
524	20240906	115000	48530442000	945000	943000	945000	943000	308
525	20240906	114900	48239789000	943000	943000	943000	942000	126
526	20240906	114800	48121014000	943000	943000	944000	943000	154
527	20240906	114700	47975758000	944000	945000	945000	943000	48
528	20240906	114600	47930457000	945000	943000	945000	943000	52
529	20240906	114500	47881382000	943000	944000	945000	943000	122
530	20240906	114400	47766203000	944000	944000	944000	943000	58
531	20240906	114300	47711474000	944000	942000	945000	942000	435
532	20240906	114200	47301057000	942000	942000	943000	941000	305
533	20240906	114100	47013768000	942000	941000	942000	941000	68
534	20240906	114000	46949746000	941000	942000	943000	941000	221
535	20240906	113900	46741595000	943000	942000	943000	942000	1083
536	20240906	113800	45721341000	943000	943000	944000	942000	272
537	20240906	113700	45464853000	943000	944000	945000	943000	257
538	20240906	113600	45222285000	945000	946000	946000	944000	160
539	20240906	113500	45071074000	945000	948000	948000	945000	295
540	20240906	113400	44791985000	948000	948000	948000	947000	55
541	20240906	113300	44739852000	946000	948000	949000	946000	118
542	20240906	113200	44628001000	947000	948000	949000	946000	403
543	20240906	113100	44246141000	949000	949000	950000	948000	71
544	20240906	113000	44178764000	948000	948000	950000	948000	198
545	20240906	112900	43990852000	949000	947000	949000	947000	156
546	20240906	112800	43842891000	948000	949000	949000	947000	157
547	20240906	112700	43693965000	949000	949000	950000	948000	158
548	20240906	112600	43544080000	949000	949000	950000	948000	179
549	20240906	112500	43374230000	949000	949000	950000	948000	189
550	20240906	112400	43194821000	949000	949000	950000	948000	284
551	20240906	112300	42925337000	949000	949000	949000	948000	137
552	20240906	112200	42795339000	949000	950000	951000	949000	308
553	20240906	112100	42502779000	950000	951000	951000	950000	167
554	20240906	112000	42344042000	951000	950000	951000	950000	179
555	20240906	111900	42173873000	950000	950000	951000	948000	370
556	20240906	111800	41822366000	950000	947000	950000	947000	148
557	20240906	111700	41681897000	948000	947000	948000	946000	207
558	20240906	111600	41485883000	948000	950000	950000	947000	156
559	20240906	111500	41337960000	950000	950000	950000	949000	161
560	20240906	111400	41185107000	950000	947000	950000	946000	404
561	20240906	111300	40802464000	947000	947000	949000	946000	238
562	20240906	111200	40576945000	947000	949000	950000	947000	278
563	20240906	111100	40313224000	950000	949000	951000	949000	225
564	20240906	111000	40099511000	951000	951000	952000	949000	360
565	20240906	110900	39757339000	951000	952000	952000	950000	499
566	20240906	110800	39282771000	951000	952000	952000	951000	144
567	20240906	110700	39145720000	952000	951000	952000	951000	137
568	20240906	110600	39015341000	951000	951000	951000	950000	404
569	20240906	110500	38631162000	951000	949000	951000	948000	1295
570	20240906	110400	37401261000	949000	948000	949000	948000	545
571	20240906	110300	36884206000	949000	947000	949000	947000	297
572	20240906	110200	36602625000	947000	947000	948000	947000	180
573	20240906	110100	36432016000	948000	948000	949000	945000	750
574	20240906	110000	35721375000	948000	948000	949000	947000	1051
575	20240906	105900	34724888000	949000	948000	949000	947000	780
576	20240906	105800	33985388000	947000	944000	947000	943000	871
577	20240906	105700	33161997000	944000	944000	944000	943000	311
578	20240906	105600	32868483000	944000	942000	945000	942000	388
579	20240906	105500	32502458000	943000	942000	944000	942000	1317
580	20240906	105400	31260543000	942000	941000	942000	940000	411
581	20240906	105300	30873791000	941000	939000	942000	939000	1373
582	20240906	105200	29582237000	939000	940000	941000	939000	633
583	20240906	105100	28987224000	939000	940000	940000	939000	125
584	20240906	105000	28869829000	941000	939000	941000	938000	953
585	20240906	104900	27974633000	939000	937000	940000	937000	280
586	20240906	104800	27711788000	938000	938000	938000	937000	66
587	20240906	104700	27649923000	938000	938000	940000	937000	542
588	20240906	104600	27141481000	938000	936000	938000	936000	92
589	20240906	104500	27055274000	936000	937000	938000	936000	130
590	20240906	104400	26933458000	937000	938000	939000	937000	492
591	20240906	104300	26471948000	938000	937000	938000	936000	159
592	20240906	104200	26322977000	937000	936000	937000	935000	84
593	20240906	104100	26244302000	937000	936000	937000	935000	57
594	20240906	104000	26190941000	937000	935000	938000	935000	161
595	20240906	103900	26040151000	935000	936000	937000	935000	108
596	20240906	103800	25939024000	936000	937000	938000	936000	148
597	20240906	103700	25800466000	938000	935000	938000	934000	293
598	20240906	103600	25526175000	934000	934000	935000	934000	95
599	20240906	103500	25437385000	934000	937000	937000	934000	239
600	20240906	103400	25213725000	936000	936000	937000	936000	150
601	20240906	103300	25073197000	936000	938000	938000	936000	219
602	20240906	103200	24867943000	938000	939000	939000	937000	365
603	20240906	103100	24525474000	938000	939000	939000	938000	101
604	20240906	103000	24430659000	938000	940000	940000	938000	240
605	20240906	102900	24205231000	940000	939000	940000	938000	257
606	20240906	102800	23963836000	939000	940000	941000	938000	931
607	20240906	102700	23088874000	940000	939000	940000	938000	506
608	20240906	102600	22613642000	939000	937000	939000	937000	374
609	20240906	102500	22262870000	938000	938000	938000	937000	344
610	20240906	102400	21940376000	938000	938000	938000	937000	78
611	20240906	102300	21867222000	937000	937000	938000	936000	467
612	20240906	102200	21429820000	937000	935000	937000	934000	269
613	20240906	102100	21178159000	934000	934000	935000	934000	173
614	20240906	102000	21016573000	934000	933000	934000	932000	64
615	20240906	101900	20956863000	933000	933000	933000	932000	64
616	20240906	101800	20897178000	933000	931000	933000	931000	372
617	20240906	101700	20550637000	930000	930000	931000	930000	20
618	20240906	101600	20532030000	930000	930000	931000	930000	81
619	20240906	101500	20456675000	930000	931000	931000	930000	142
620	20240906	101400	20324498000	931000	930000	932000	930000	233
621	20240906	101300	20107572000	930000	929000	930000	929000	449
622	20240906	101200	19690018000	930000	930000	931000	929000	438
623	20240906	101100	19282527000	930000	931000	932000	930000	226
624	20240906	101000	19072134000	931000	931000	932000	930000	155
625	20240906	100900	18927846000	930000	931000	932000	930000	282
626	20240906	100800	18665378000	932000	932000	932000	931000	54
627	20240906	100700	18615058000	933000	933000	933000	932000	270
628	20240906	100600	18363211000	933000	933000	934000	933000	100
629	20240906	100500	18269889000	934000	934000	934000	933000	86
630	20240906	100400	18189606000	933000	934000	935000	933000	156
631	20240906	100300	18043932000	934000	936000	936000	934000	265
632	20240906	100200	17796345000	937000	935000	937000	935000	113
633	20240906	100100	17690643000	936000	936000	937000	936000	135
634	20240906	100000	17564259000	937000	937000	938000	936000	106
635	20240906	095900	17464923000	937000	937000	938000	935000	654
636	20240906	095800	16852229000	937000	937000	938000	936000	131
637	20240906	095700	16729437000	937000	938000	938000	936000	245
638	20240906	095600	16499850000	938000	937000	938000	936000	70
639	20240906	095500	16434221000	937000	936000	938000	936000	199
640	20240906	095400	16247788000	936000	933000	936000	933000	165
641	20240906	095300	16093533000	934000	933000	934000	932000	120
642	20240906	095200	15981584000	933000	932000	933000	932000	102
643	20240906	095100	15886488000	932000	932000	933000	931000	203
644	20240906	095000	15697236000	932000	931000	933000	931000	355
645	20240906	094900	15366571000	931000	932000	933000	931000	252
646	20240906	094800	15131703000	932000	932000	933000	932000	49
647	20240906	094700	15086030000	932000	933000	933000	932000	156
648	20240906	094600	14940573000	933000	934000	935000	933000	438
649	20240906	094500	14531554000	935000	934000	935000	934000	70
650	20240906	094400	14466156000	935000	936000	937000	934000	170
651	20240906	094300	14307079000	937000	936000	937000	935000	138
652	20240906	094200	14177924000	936000	936000	936000	935000	133
653	20240906	094100	14053456000	937000	935000	937000	934000	189
654	20240906	094000	13876580000	935000	933000	935000	933000	148
655	20240906	093900	13738319000	933000	932000	933000	932000	159
656	20240906	093800	13590057000	932000	933000	934000	930000	371
657	20240906	093700	13244197000	933000	931000	934000	931000	260
658	20240906	093600	13001736000	931000	932000	933000	931000	218
659	20240906	093500	12798613000	932000	933000	934000	932000	160
660	20240906	093400	12649349000	933000	933000	934000	932000	135
661	20240906	093300	12523382000	933000	936000	936000	933000	311
662	20240906	093200	12232713000	936000	937000	937000	936000	167
663	20240906	093100	12076314000	937000	938000	938000	937000	23
664	20240906	093000	12054753000	938000	937000	940000	936000	862
665	20240906	092900	11245514000	936000	937000	937000	936000	93
666	20240906	092800	11158425000	937000	937000	938000	936000	287
667	20240906	092700	10889551000	937000	937000	938000	937000	82
668	20240906	092600	10812663000	937000	938000	938000	937000	125
669	20240906	092500	10695454000	939000	937000	939000	937000	596
670	20240906	092400	10136405000	937000	938000	938000	937000	448
671	20240906	092300	9716244000	938000	938000	939000	938000	110
672	20240906	092200	9613034000	938000	938000	939000	938000	301
673	20240906	092100	9330454000	938000	940000	940000	938000	331
674	20240906	092000	9019615000	940000	939000	940000	939000	50
675	20240906	091900	8972643000	939000	937000	940000	937000	536
676	20240906	091800	8469827000	937000	935000	937000	935000	382
677	20240906	091700	8112501000	936000	937000	938000	936000	173
678	20240906	091600	7950476000	937000	936000	937000	936000	67
679	20240906	091500	7887702000	937000	936000	938000	935000	305
680	20240906	091400	7602076000	936000	937000	937000	935000	183
681	20240906	091300	7430798000	937000	938000	938000	937000	501
682	20240906	091200	6960936000	938000	940000	940000	938000	215
683	20240906	091100	6758978000	940000	941000	941000	940000	481
684	20240906	091000	6306756000	941000	940000	942000	940000	739
685	20240906	090900	5611206000	941000	938000	941000	937000	738
686	20240906	090800	4918463000	937000	939000	939000	937000	470
687	20240906	090700	4477668000	939000	938000	940000	937000	656
688	20240906	090600	3861797000	938000	938000	939000	938000	294
689	20240906	090500	3585935000	938000	936000	939000	932000	1208
690	20240906	090400	2454202000	937000	936000	937000	936000	203
691	20240906	090300	2264136000	936000	935000	936000	934000	286
692	20240906	090200	1996678000	935000	933000	935000	931000	777
693	20240906	090100	1272282000	933000	932000	933000	932000	72
694	20240906	090000	1205124000	932000	935000	936000	930000	1277