KissMeData/003920/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	184100	20616510000	529000	529000	529000	529000	171
3	20240910	184000	20616510000	529000	529000	529000	529000	0
4	20240910	183900	20616510000	529000	529000	529000	529000	0
5	20240910	183800	20616510000	529000	529000	529000	529000	0
6	20240910	183700	20616510000	529000	529000	529000	529000	0
7	20240910	183600	20616510000	529000	529000	529000	529000	0
8	20240910	183500	20616510000	529000	529000	529000	529000	0
9	20240910	183400	20616510000	529000	529000	529000	529000	0
10	20240910	183300	20616510000	529000	529000	529000	529000	0
11	20240910	183200	20616510000	529000	529000	529000	529000	0
12	20240910	183100	20616510000	529000	529000	529000	529000	0
13	20240910	183000	20616510000	529000	529000	529000	529000	0
14	20240910	182900	20616510000	529000	529000	529000	529000	0
15	20240910	182800	20616510000	529000	529000	529000	529000	0
16	20240910	182700	20616510000	529000	529000	529000	529000	0
17	20240910	182600	20616510000	529000	529000	529000	529000	0
18	20240910	182500	20616510000	529000	529000	529000	529000	0
19	20240910	182400	20616510000	529000	529000	529000	529000	0
20	20240910	182300	20616510000	529000	529000	529000	529000	0
21	20240910	182200	20616510000	529000	529000	529000	529000	0
22	20240910	182100	20616510000	529000	529000	529000	529000	0
23	20240910	182000	20616510000	529000	529000	529000	529000	0
24	20240910	181900	20616510000	529000	529000	529000	529000	0
25	20240910	181800	20616510000	529000	529000	529000	529000	0
26	20240910	181700	20616510000	529000	529000	529000	529000	0
27	20240910	181600	20616510000	529000	529000	529000	529000	0
28	20240910	181500	20616510000	529000	529000	529000	529000	0
29	20240910	181400	20616510000	529000	529000	529000	529000	0
30	20240910	181300	20616510000	529000	529000	529000	529000	0
31	20240910	181200	20616510000	529000	529000	529000	529000	0
32	20240910	181100	20616510000	529000	529000	529000	529000	171
33	20240910	181000	20616510000	529000	529000	529000	529000	0
34	20240910	180900	20616510000	529000	529000	529000	529000	0
35	20240910	180800	20616510000	529000	529000	529000	529000	0
36	20240910	180700	20616510000	529000	529000	529000	529000	0
37	20240910	180600	20616510000	529000	529000	529000	529000	0
38	20240910	180500	20616510000	529000	529000	529000	529000	0
39	20240910	180400	20616510000	529000	529000	529000	529000	0
40	20240910	180300	20616510000	529000	529000	529000	529000	0
41	20240910	180200	20616510000	529000	529000	529000	529000	0
42	20240910	180100	20616510000	529000	529000	529000	529000	0
43	20240910	180000	20616510000	529000	529000	529000	529000	0
44	20240910	175900	20616510000	529000	529000	529000	529000	0
45	20240910	175800	20616510000	529000	529000	529000	529000	0
46	20240910	175700	20616510000	529000	529000	529000	529000	0
47	20240910	175600	20616510000	529000	529000	529000	529000	0
48	20240910	175500	20616510000	529000	529000	529000	529000	0
49	20240910	175400	20616510000	529000	529000	529000	529000	0
50	20240910	175300	20616510000	529000	529000	529000	529000	0
51	20240910	175200	20616510000	529000	529000	529000	529000	0
52	20240910	175100	20616510000	529000	529000	529000	529000	0
53	20240910	175000	20616510000	529000	529000	529000	529000	0
54	20240910	174900	20616510000	529000	529000	529000	529000	0
55	20240910	174800	20616510000	529000	529000	529000	529000	0
56	20240910	174700	20616510000	529000	529000	529000	529000	0
57	20240910	174600	20616510000	529000	529000	529000	529000	0
58	20240910	174500	20616510000	529000	529000	529000	529000	0
59	20240910	174400	20616510000	529000	529000	529000	529000	0
60	20240910	174300	20616510000	529000	529000	529000	529000	0
61	20240910	174200	20616510000	529000	529000	529000	529000	0
62	20240910	174100	20616510000	529000	529000	529000	529000	171
63	20240910	174000	20616510000	529000	529000	529000	529000	0
64	20240910	173900	20616510000	529000	529000	529000	529000	0
65	20240910	173800	20616510000	529000	529000	529000	529000	0
66	20240910	173700	20616510000	529000	529000	529000	529000	0
67	20240910	173600	20616510000	529000	529000	529000	529000	0
68	20240910	173500	20616510000	529000	529000	529000	529000	0
69	20240910	173400	20616510000	529000	529000	529000	529000	0
70	20240910	173300	20616510000	529000	529000	529000	529000	0
71	20240910	173200	20616510000	529000	529000	529000	529000	0
72	20240910	173100	20616510000	529000	529000	529000	529000	0
73	20240910	173000	20616510000	529000	529000	529000	529000	0
74	20240910	172900	20616510000	529000	529000	529000	529000	0
75	20240910	172800	20616510000	529000	529000	529000	529000	0
76	20240910	172700	20616510000	529000	529000	529000	529000	0
77	20240910	172600	20616510000	529000	529000	529000	529000	0
78	20240910	172500	20616510000	529000	529000	529000	529000	0
79	20240910	172400	20616510000	529000	529000	529000	529000	0
80	20240910	172300	20616510000	529000	529000	529000	529000	0
81	20240910	172200	20616510000	529000	529000	529000	529000	0
82	20240910	172100	20616510000	529000	529000	529000	529000	0
83	20240910	172000	20616510000	529000	529000	529000	529000	0
84	20240910	171900	20616510000	529000	529000	529000	529000	0
85	20240910	171800	20616510000	529000	529000	529000	529000	0
86	20240910	171700	20616510000	529000	529000	529000	529000	0
87	20240910	171600	20616510000	529000	529000	529000	529000	0
88	20240910	171500	20616510000	529000	529000	529000	529000	0
89	20240910	171400	20616510000	529000	529000	529000	529000	0
90	20240910	171300	20616510000	529000	529000	529000	529000	0
91	20240910	171200	20616510000	529000	529000	529000	529000	0
92	20240910	171100	20616510000	529000	529000	529000	529000	171
93	20240910	171000	20616510000	529000	529000	529000	529000	0
94	20240910	170900	20616510000	529000	529000	529000	529000	0
95	20240910	170800	20616510000	529000	529000	529000	529000	0
96	20240910	170700	20616510000	529000	529000	529000	529000	0
97	20240910	170600	20616510000	529000	529000	529000	529000	0
98	20240910	170500	20616510000	529000	529000	529000	529000	0
99	20240910	170400	20616510000	529000	529000	529000	529000	0
100	20240910	170300	20616510000	529000	529000	529000	529000	0
101	20240910	170200	20616510000	529000	529000	529000	529000	0
102	20240910	170100	20616510000	529000	529000	529000	529000	0
103	20240910	170000	20616510000	529000	529000	529000	529000	0
104	20240910	165900	20616510000	529000	529000	529000	529000	0
105	20240910	165800	20616510000	529000	529000	529000	529000	0
106	20240910	165700	20616510000	529000	529000	529000	529000	0
107	20240910	165600	20616510000	529000	529000	529000	529000	0
108	20240910	165500	20616510000	529000	529000	529000	529000	0
109	20240910	165400	20616510000	529000	529000	529000	529000	0
110	20240910	165300	20616510000	529000	529000	529000	529000	0
111	20240910	165200	20616510000	529000	529000	529000	529000	0
112	20240910	165100	20616510000	529000	529000	529000	529000	0
113	20240910	165000	20616510000	529000	529000	529000	529000	0
114	20240910	164900	20616510000	529000	529000	529000	529000	0
115	20240910	164800	20616510000	529000	529000	529000	529000	0
116	20240910	164700	20616510000	529000	529000	529000	529000	0
117	20240910	164600	20616510000	529000	529000	529000	529000	0
118	20240910	164500	20616510000	529000	529000	529000	529000	0
119	20240910	164400	20616510000	529000	529000	529000	529000	0
120	20240910	164300	20616510000	529000	529000	529000	529000	0
121	20240910	164200	20616510000	529000	529000	529000	529000	0
122	20240910	164100	20616510000	529000	529000	529000	529000	171
123	20240910	164000	20616510000	529000	529000	529000	529000	0
124	20240910	163900	20616510000	529000	529000	529000	529000	0
125	20240910	163800	20616510000	529000	529000	529000	529000	0
126	20240910	163700	20616510000	529000	529000	529000	529000	0
127	20240910	163600	20616510000	529000	529000	529000	529000	0
128	20240910	163500	20616510000	529000	529000	529000	529000	0
129	20240910	163400	20616510000	529000	529000	529000	529000	0
130	20240910	163300	20616510000	529000	529000	529000	529000	0
131	20240910	163200	20616510000	529000	529000	529000	529000	0
132	20240910	163100	20616510000	529000	529000	529000	529000	0
133	20240910	163000	20616510000	529000	529000	529000	529000	0
134	20240910	162900	20616510000	529000	529000	529000	529000	0
135	20240910	162800	20616510000	529000	529000	529000	529000	0
136	20240910	162700	20616510000	529000	529000	529000	529000	0
137	20240910	162600	20616510000	529000	529000	529000	529000	0
138	20240910	162500	20616510000	529000	529000	529000	529000	0
139	20240910	162400	20616510000	529000	529000	529000	529000	0
140	20240910	162300	20616510000	529000	529000	529000	529000	0
141	20240910	162200	20616510000	529000	529000	529000	529000	0
142	20240910	162100	20616510000	529000	529000	529000	529000	0
143	20240910	162000	20616510000	529000	529000	529000	529000	0
144	20240910	161900	20616510000	529000	529000	529000	529000	0
145	20240910	161800	20616510000	529000	529000	529000	529000	0
146	20240910	161700	20616510000	529000	529000	529000	529000	0
147	20240910	161600	20616510000	529000	529000	529000	529000	0
148	20240910	161500	20616510000	529000	529000	529000	529000	0
149	20240910	161400	20616510000	529000	529000	529000	529000	0
150	20240910	161300	20616510000	529000	529000	529000	529000	0
151	20240910	161200	20616510000	529000	529000	529000	529000	0
152	20240910	161100	20616510000	529000	529000	529000	529000	171
153	20240910	161000	20616510000	529000	529000	529000	529000	0
154	20240910	160900	20616510000	529000	529000	529000	529000	0
155	20240910	160800	20616510000	529000	529000	529000	529000	0
156	20240910	160700	20616510000	529000	529000	529000	529000	0
157	20240910	160600	20616510000	529000	529000	529000	529000	0
158	20240910	160500	20616510000	529000	529000	529000	529000	0
159	20240910	160400	20616510000	529000	529000	529000	529000	0
160	20240910	160300	20616510000	529000	529000	529000	529000	0
161	20240910	160200	20616510000	529000	529000	529000	529000	0
162	20240910	160100	20616510000	529000	529000	529000	529000	0
163	20240910	160000	20616510000	529000	529000	529000	529000	0
164	20240910	155900	20616510000	529000	529000	529000	529000	0
165	20240910	155800	20616510000	529000	529000	529000	529000	0
166	20240910	155700	20616510000	529000	529000	529000	529000	0
167	20240910	155600	20616510000	529000	529000	529000	529000	0
168	20240910	155500	20616510000	529000	529000	529000	529000	0
169	20240910	155400	20616510000	529000	529000	529000	529000	0
170	20240910	155300	20616510000	529000	529000	529000	529000	0
171	20240910	155200	20616510000	529000	529000	529000	529000	0
172	20240910	155100	20616510000	529000	529000	529000	529000	0
173	20240910	155000	20616510000	529000	529000	529000	529000	0
174	20240910	154900	20616510000	529000	529000	529000	529000	0
175	20240910	154800	20616510000	529000	529000	529000	529000	0
176	20240910	154700	20616510000	529000	529000	529000	529000	0
177	20240910	154600	20616510000	529000	529000	529000	529000	0
178	20240910	154500	20616510000	529000	529000	529000	529000	0
179	20240910	154400	20616510000	529000	529000	529000	529000	0
180	20240910	154300	20616510000	529000	529000	529000	529000	0
181	20240910	154200	20616510000	529000	529000	529000	529000	0
182	20240910	154100	20616510000	529000	529000	529000	529000	171
183	20240910	154000	20616510000	529000	529000	529000	529000	0
184	20240910	153900	20616510000	529000	529000	529000	529000	0
185	20240910	153800	20616510000	529000	529000	529000	529000	0
186	20240910	153700	20616510000	529000	529000	529000	529000	0
187	20240910	153600	20616510000	529000	529000	529000	529000	0
188	20240910	153500	20616510000	529000	529000	529000	529000	0
189	20240910	153400	20616510000	529000	529000	529000	529000	0
190	20240910	153300	20616510000	529000	529000	529000	529000	0
191	20240910	153200	20616510000	529000	529000	529000	529000	0
192	20240910	153100	20616510000	529000	529000	529000	529000	0
193	20240910	153000	20616510000	529000	529000	529000	529000	171
194	20240910	152900	20526051000	527000	527000	527000	527000	0
195	20240910	152800	20526051000	527000	527000	527000	527000	0
196	20240910	152700	20526051000	527000	527000	527000	527000	0
197	20240910	152600	20526051000	527000	527000	527000	527000	0
198	20240910	152500	20526051000	527000	527000	527000	527000	0
199	20240910	152400	20526051000	527000	527000	527000	527000	0
200	20240910	152300	20526051000	527000	527000	527000	527000	0
201	20240910	152200	20526051000	527000	527000	527000	527000	0
202	20240910	152100	20526051000	527000	527000	527000	527000	0
203	20240910	152000	20526051000	527000	527000	527000	527000	0
204	20240910	151900	20526051000	527000	528000	528000	526000	30
205	20240910	151800	20510262000	528000	527000	528000	526000	24
206	20240910	151700	20497608000	528000	528000	528000	526000	47
207	20240910	151600	20472861000	528000	526000	529000	526000	50
208	20240910	151500	20446503000	526000	527000	528000	526000	100
209	20240910	151400	20393841000	528000	529000	529000	527000	92
210	20240910	151300	20345198000	529000	529000	529000	529000	4
211	20240910	151200	20343082000	528000	528000	528000	528000	10
212	20240910	151100	20337802000	532000	532000	533000	529000	66
213	20240910	151000	20302765000	532000	531000	532000	529000	24
214	20240910	150900	20290012000	530000	529000	530000	528000	14
215	20240910	150800	20282598000	528000	530000	530000	528000	5
216	20240910	150700	20279950000	530000	528000	530000	528000	51
217	20240910	150600	20253005000	528000	528000	528000	528000	2
218	20240910	150500	20251949000	529000	530000	530000	529000	40
219	20240910	150400	20230782000	530000	530000	530000	530000	8
220	20240910	150300	20226542000	529000	530000	530000	529000	26
221	20240910	150200	20212765000	528000	528000	528000	528000	0
222	20240910	150100	20212765000	528000	528000	528000	528000	6
223	20240910	150000	20209597000	528000	528000	528000	526000	13
224	20240910	145900	20202737000	526000	528000	528000	525000	73
225	20240910	145800	20164282000	528000	529000	529000	526000	40
226	20240910	145700	20143173000	528000	531000	531000	528000	27
227	20240910	145600	20128886000	532000	531000	532000	530000	11
228	20240910	145500	20123046000	532000	532000	532000	532000	9
229	20240910	145400	20118258000	533000	534000	534000	533000	14
230	20240910	145300	20110784000	534000	531000	534000	531000	42
231	20240910	145200	20088359000	532000	532000	532000	532000	6
232	20240910	145100	20085167000	534000	534000	534000	534000	9
233	20240910	145000	20080361000	534000	537000	537000	534000	29
234	20240910	144900	20064818000	536000	537000	539000	536000	44
235	20240910	144800	20041148000	536000	536000	536000	535000	31
236	20240910	144700	20024549000	536000	535000	537000	535000	38
237	20240910	144600	20004171000	535000	531000	535000	530000	66
238	20240910	144500	19969082000	530000	529000	531000	529000	87
239	20240910	144400	19922990000	529000	529000	529000	527000	65
240	20240910	144300	19888669000	529000	529000	529000	527000	58
241	20240910	144200	19858039000	529000	529000	530000	529000	46
242	20240910	144100	19833692000	530000	528000	530000	528000	20
243	20240910	144000	19823126000	527000	526000	527000	526000	11
244	20240910	143900	19817335000	526000	526000	526000	525000	12
245	20240910	143800	19811033000	525000	525000	525000	525000	1
246	20240910	143700	19810508000	525000	525000	525000	525000	34
247	20240910	143600	19792658000	526000	526000	526000	522000	184
248	20240910	143500	19696189000	526000	529000	530000	525000	194
249	20240910	143400	19593934000	529000	529000	529000	529000	15
250	20240910	143300	19585999000	529000	530000	530000	529000	63
251	20240910	143200	19552656000	530000	530000	530000	530000	14
252	20240910	143100	19545236000	530000	535000	535000	530000	177
253	20240910	143000	19450864000	534000	533000	534000	533000	8
254	20240910	142900	19446593000	532000	532000	532000	532000	24
255	20240910	142800	19433825000	532000	534000	534000	532000	48
256	20240910	142700	19408249000	534000	534000	534000	534000	6
257	20240910	142600	19405045000	535000	535000	535000	535000	10
258	20240910	142500	19399695000	533000	533000	533000	533000	2
259	20240910	142400	19398629000	533000	535000	535000	533000	3
260	20240910	142300	19397028000	535000	535000	535000	535000	2
261	20240910	142200	19395958000	535000	533000	535000	533000	3
262	20240910	142100	19394356000	536000	536000	536000	536000	0
263	20240910	142000	19394356000	536000	535000	537000	534000	14
264	20240910	141900	19386873000	536000	536000	536000	536000	1
265	20240910	141800	19386337000	535000	535000	537000	534000	26
266	20240910	141700	19372424000	536000	537000	537000	536000	72
267	20240910	141600	19333762000	538000	538000	538000	537000	6
268	20240910	141500	19330538000	538000	537000	538000	537000	20
269	20240910	141400	19319788000	537000	537000	537000	537000	7
270	20240910	141300	19316029000	537000	535000	537000	535000	22
271	20240910	141200	19304239000	536000	536000	536000	536000	0
272	20240910	141100	19304239000	536000	538000	539000	536000	23
273	20240910	141000	19291868000	538000	537000	538000	537000	10
274	20240910	140900	19286495000	537000	536000	537000	536000	14
275	20240910	140800	19278981000	536000	536000	536000	536000	7
276	20240910	140700	19275229000	536000	536000	536000	536000	5
277	20240910	140600	19272549000	535000	535000	536000	535000	22
278	20240910	140500	19260773000	535000	534000	535000	534000	12
279	20240910	140400	19254363000	534000	534000	534000	534000	0
280	20240910	140300	19254363000	534000	534000	534000	534000	11
281	20240910	140200	19248489000	534000	533000	534000	533000	10
282	20240910	140100	19243153000	533000	530000	533000	530000	61
283	20240910	140000	19210680000	531000	531000	531000	531000	18
284	20240910	135900	19201122000	531000	532000	532000	531000	18
285	20240910	135800	19191562000	532000	532000	532000	532000	3
286	20240910	135700	19189966000	532000	532000	532000	532000	36
287	20240910	135600	19170814000	532000	530000	532000	530000	28
288	20240910	135500	19155966000	530000	532000	532000	530000	74
289	20240910	135400	19116721000	533000	534000	534000	533000	13
290	20240910	135300	19109791000	534000	534000	534000	534000	18
291	20240910	135200	19100179000	534000	534000	534000	534000	11
292	20240910	135100	19094305000	534000	536000	536000	534000	15
293	20240910	135000	19086285000	536000	536000	536000	536000	19
294	20240910	134900	19076101000	534000	534000	534000	534000	9
295	20240910	134800	19071295000	534000	534000	534000	534000	1
296	20240910	134700	19070761000	534000	533000	534000	533000	14
297	20240910	134600	19063289000	534000	532000	534000	532000	16
298	20240910	134500	19054752000	533000	533000	533000	533000	3
299	20240910	134400	19053153000	534000	533000	534000	531000	80
300	20240910	134300	19010580000	533000	533000	533000	532000	42
301	20240910	134200	18988224000	533000	534000	535000	533000	30
302	20240910	134100	18972207000	536000	536000	536000	536000	2
303	20240910	134000	18971135000	536000	535000	536000	535000	13
304	20240910	133900	18964174000	534000	534000	535000	534000	16
305	20240910	133800	18955625000	533000	532000	533000	532000	52
306	20240910	133700	18927911000	533000	534000	536000	532000	103
307	20240910	133600	18872916000	534000	536000	537000	534000	56
308	20240910	133500	18842970000	537000	536000	537000	534000	23
309	20240910	133400	18830653000	536000	537000	537000	535000	14
310	20240910	133300	18823142000	537000	537000	537000	537000	0
311	20240910	133200	18823142000	537000	537000	537000	535000	34
312	20240910	133100	18804917000	539000	539000	539000	538000	31
313	20240910	133000	18788231000	539000	539000	540000	539000	30
314	20240910	132900	18772047000	538000	537000	538000	537000	27
315	20240910	132800	18757529000	538000	538000	538000	537000	18
316	20240910	132700	18747846000	533000	533000	533000	531000	36
317	20240910	132600	18728672000	532000	532000	532000	527000	220
318	20240910	132500	18612010000	533000	537000	537000	532000	139
319	20240910	132400	18537701000	537000	541000	542000	537000	99
320	20240910	132300	18484323000	541000	542000	542000	541000	9
321	20240910	132200	18479446000	542000	542000	542000	541000	43
322	20240910	132100	18456177000	541000	542000	542000	541000	6
323	20240910	132000	18452928000	541000	543000	543000	541000	56
324	20240910	131900	18422553000	543000	545000	545000	543000	58
325	20240910	131800	18390979000	545000	547000	547000	545000	43
326	20240910	131700	18367485000	547000	547000	547000	547000	1
327	20240910	131600	18366938000	547000	549000	549000	547000	15
328	20240910	131500	18358714000	549000	550000	551000	549000	130
329	20240910	131400	18287223000	550000	552000	552000	550000	24
330	20240910	131300	18274001000	552000	552000	552000	552000	15
331	20240910	131200	18265721000	552000	551000	552000	550000	28
332	20240910	131100	18250285000	552000	553000	553000	552000	17
333	20240910	131000	18240894000	553000	555000	555000	553000	19
334	20240910	130900	18230383000	555000	553000	555000	552000	36
335	20240910	130800	18210436000	553000	555000	555000	553000	61
336	20240910	130700	18176642000	554000	556000	556000	554000	71
337	20240910	130600	18137228000	556000	551000	556000	551000	164
338	20240910	130500	18046401000	551000	550000	551000	550000	2
339	20240910	130400	18045300000	550000	550000	550000	550000	26
340	20240910	130300	18031000000	550000	551000	551000	550000	30
341	20240910	130200	18014489000	551000	551000	551000	550000	12
342	20240910	130100	18007881000	551000	551000	551000	551000	30
343	20240910	130000	17991351000	551000	549000	551000	548000	72
344	20240910	125900	17951788000	549000	549000	549000	547000	32
345	20240910	125800	17934249000	549000	548000	549000	547000	37
346	20240910	125700	17913950000	548000	548000	548000	548000	7
347	20240910	125600	17910114000	548000	547000	548000	547000	18
348	20240910	125500	17900266000	547000	547000	547000	547000	15
349	20240910	125400	17892061000	547000	547000	547000	547000	3
350	20240910	125300	17890420000	546000	546000	546000	546000	36
351	20240910	125200	17870764000	546000	549000	549000	546000	47
352	20240910	125100	17845037000	548000	549000	550000	548000	26
353	20240910	125000	17830761000	547000	547000	547000	547000	0
354	20240910	124900	17830761000	547000	548000	548000	547000	7
355	20240910	124800	17826926000	548000	548000	548000	548000	8
356	20240910	124700	17822542000	548000	549000	549000	548000	13
357	20240910	124600	17815411000	549000	549000	550000	547000	22
358	20240910	124500	17803332000	548000	548000	548000	548000	1
359	20240910	124400	17802784000	547000	548000	548000	547000	21
360	20240910	124300	17791292000	549000	549000	549000	547000	23
361	20240910	124200	17778679000	549000	549000	549000	549000	16
362	20240910	124100	17769895000	549000	549000	549000	549000	8
363	20240910	124000	17765503000	549000	545000	549000	545000	13
364	20240910	123900	17758378000	545000	547000	547000	545000	15
365	20240910	123800	17750189000	547000	549000	549000	547000	33
366	20240910	123700	17732120000	550000	548000	550000	548000	9
367	20240910	123600	17727182000	549000	550000	550000	549000	9
368	20240910	123500	17722236000	550000	550000	550000	550000	2
369	20240910	123400	17721136000	550000	549000	551000	548000	18
370	20240910	123300	17711243000	550000	552000	552000	550000	69
371	20240910	123200	17673254000	552000	552000	552000	552000	2
372	20240910	123100	17672150000	553000	552000	553000	552000	31
373	20240910	123000	17655018000	552000	552000	552000	552000	8
374	20240910	122900	17650602000	550000	553000	553000	550000	8
375	20240910	122800	17646185000	553000	548000	553000	548000	156
376	20240910	122700	17560277000	548000	548000	549000	548000	31
377	20240910	122600	17543278000	547000	548000	548000	547000	39
378	20240910	122500	17521930000	547000	548000	548000	547000	23
379	20240910	122400	17509331000	545000	548000	548000	545000	46
380	20240910	122300	17484178000	548000	548000	548000	548000	16
381	20240910	122200	17475410000	548000	546000	549000	545000	56
382	20240910	122100	17444776000	546000	547000	547000	546000	34
383	20240910	122000	17426191000	548000	550000	550000	548000	7
384	20240910	121900	17422351000	550000	550000	550000	550000	39
385	20240910	121800	17400901000	550000	546000	550000	545000	62
386	20240910	121700	17366942000	547000	547000	547000	547000	28
387	20240910	121600	17351626000	549000	548000	549000	547000	38
388	20240910	121500	17330817000	549000	549000	549000	549000	13
389	20240910	121400	17323680000	549000	549000	549000	549000	22
390	20240910	121300	17311602000	549000	551000	551000	547000	162
391	20240910	121200	17222618000	551000	550000	551000	550000	33
392	20240910	121100	17204444000	550000	547000	550000	547000	26
393	20240910	121000	17190176000	546000	548000	548000	546000	24
394	20240910	120900	17177048000	548000	549000	549000	548000	32
395	20240910	120800	17159511000	549000	549000	550000	548000	29
396	20240910	120700	17143600000	548000	548000	548000	548000	1
397	20240910	120600	17143052000	548000	550000	550000	548000	14
398	20240910	120500	17135369000	551000	550000	551000	550000	18
399	20240910	120400	17125455000	549000	546000	549000	545000	73
400	20240910	120300	17085608000	546000	549000	549000	546000	126
401	20240910	120200	17016509000	546000	548000	549000	546000	199
402	20240910	120100	16907762000	549000	549000	549000	549000	7
403	20240910	120000	16903919000	547000	549000	549000	547000	140
404	20240910	115900	16827268000	549000	549000	549000	549000	43
405	20240910	115800	16803661000	549000	551000	551000	549000	54
406	20240910	115700	16773947000	551000	552000	552000	551000	27
407	20240910	115600	16759065000	551000	551000	551000	551000	11
408	20240910	115500	16753004000	551000	551000	552000	551000	26
409	20240910	115400	16738677000	551000	551000	551000	551000	1
410	20240910	115300	16738126000	552000	551000	552000	551000	31
411	20240910	115200	16721044000	552000	553000	553000	551000	55
412	20240910	115100	16690663000	554000	555000	555000	554000	23
413	20240910	115000	16677920000	555000	551000	556000	551000	83
414	20240910	114900	16631872000	551000	551000	551000	551000	13
415	20240910	114800	16624709000	551000	548000	551000	548000	34
416	20240910	114700	16606011000	546000	546000	546000	546000	3
417	20240910	114600	16604373000	546000	550000	550000	546000	95
418	20240910	114500	16552349000	550000	550000	550000	549000	60
419	20240910	114400	16519354000	550000	553000	553000	550000	118
420	20240910	114300	16454370000	553000	553000	553000	553000	12
421	20240910	114200	16447734000	553000	553000	553000	553000	15
422	20240910	114100	16439439000	553000	553000	553000	553000	54
423	20240910	114000	16409577000	553000	553000	553000	551000	29
424	20240910	113900	16393560000	553000	554000	554000	553000	26
425	20240910	113800	16379175000	554000	555000	555000	554000	61
426	20240910	113700	16345370000	556000	556000	556000	556000	13
427	20240910	113600	16338142000	557000	556000	557000	556000	28
428	20240910	113500	16322549000	555000	554000	557000	554000	42
429	20240910	113400	16299184000	553000	550000	553000	550000	39
430	20240910	113300	16277652000	550000	552000	552000	550000	120
431	20240910	113200	16211522000	552000	552000	552000	552000	14
432	20240910	113100	16203794000	551000	551000	552000	550000	116
433	20240910	113000	16139834000	552000	553000	555000	552000	50
434	20240910	112900	16112203000	553000	555000	555000	553000	54
435	20240910	112800	16082301000	556000	557000	559000	556000	92
436	20240910	112700	16031073000	557000	556000	559000	556000	44
437	20240910	112600	16006524000	556000	558000	559000	556000	51
438	20240910	112500	15978089000	557000	558000	560000	556000	116
439	20240910	112400	15913364000	558000	552000	559000	552000	180
440	20240910	112300	15813359000	552000	549000	552000	548000	194
441	20240910	112200	15706642000	548000	547000	549000	547000	47
442	20240910	112100	15680904000	546000	544000	546000	542000	46
443	20240910	112000	15655852000	541000	546000	546000	541000	18
444	20240910	111900	15646109000	543000	548000	549000	538000	155
445	20240910	111800	15561767000	548000	549000	549000	547000	28
446	20240910	111700	15546403000	549000	547000	549000	547000	67
447	20240910	111600	15509682000	547000	538000	547000	538000	137
448	20240910	111500	15435426000	538000	546000	547000	537000	236
449	20240910	111400	15307531000	547000	549000	550000	547000	63
450	20240910	111300	15272975000	549000	551000	551000	549000	134
451	20240910	111200	15199232000	551000	545000	552000	545000	155
452	20240910	111100	15114182000	545000	550000	550000	544000	212
453	20240910	111000	14998418000	550000	554000	555000	550000	241
454	20240910	110900	14865310000	554000	558000	559000	550000	319
455	20240910	110800	14688183000	557000	563000	565000	557000	365
456	20240910	110700	14484043000	564000	569000	569000	564000	134
457	20240910	110600	14408099000	569000	578000	581000	566000	1229
458	20240910	110500	13700626000	577000	575000	578000	568000	722
459	20240910	110400	13286408000	573000	569000	577000	565000	648
460	20240910	110300	12916429000	569000	570000	575000	566000	657
461	20240910	110200	12541774000	571000	559000	571000	557000	970
462	20240910	110100	11993946000	557000	559000	560000	553000	744
463	20240910	110000	11578459000	559000	550000	559000	548000	696
464	20240910	105900	11193237000	550000	544000	550000	544000	484
465	20240910	105800	10928516000	544000	547000	550000	544000	62
466	20240910	105700	10894642000	550000	547000	550000	546000	1041
467	20240910	105600	10322756000	547000	546000	548000	544000	114
468	20240910	105500	10260403000	546000	541000	546000	541000	45
469	20240910	105400	10235952000	542000	543000	545000	542000	73
470	20240910	105300	10196284000	543000	544000	544000	542000	34
471	20240910	105200	10177823000	543000	546000	546000	543000	89
472	20240910	105100	10129390000	546000	546000	547000	543000	142
473	20240910	105000	10052037000	546000	546000	547000	545000	166
474	20240910	104900	9961343000	546000	540000	546000	540000	425
475	20240910	104800	9730603000	540000	539000	540000	539000	6
476	20240910	104700	9727368000	539000	539000	540000	538000	36
477	20240910	104600	9707969000	539000	537000	540000	537000	450
478	20240910	104500	9465304000	538000	536000	538000	536000	55
479	20240910	104400	9435732000	537000	537000	537000	536000	14
480	20240910	104300	9428215000	537000	537000	537000	535000	67
481	20240910	104200	9392258000	537000	534000	538000	534000	398
482	20240910	104100	9179223000	534000	534000	535000	532000	58
483	20240910	104000	9148265000	534000	534000	535000	534000	41
484	20240910	103900	9126369000	535000	534000	535000	533000	54
485	20240910	103800	9097536000	534000	532000	534000	532000	28
486	20240910	103700	9082626000	532000	531000	532000	531000	38
487	20240910	103600	9062439000	531000	532000	532000	531000	36
488	20240910	103500	9043308000	532000	533000	535000	532000	84
489	20240910	103400	8998470000	533000	532000	533000	532000	42
490	20240910	103300	8976101000	532000	533000	533000	530000	19
491	20240910	103200	8965994000	532000	527000	533000	527000	605
492	20240910	103100	8645569000	527000	528000	528000	527000	15
493	20240910	103000	8637661000	527000	526000	527000	526000	32
494	20240910	102900	8620799000	526000	526000	526000	526000	5
495	20240910	102800	8618169000	526000	527000	527000	526000	14
496	20240910	102700	8610796000	526000	527000	527000	526000	9
497	20240910	102600	8606055000	527000	526000	527000	526000	24
498	20240910	102500	8593408000	527000	527000	527000	527000	8
499	20240910	102400	8589192000	527000	525000	527000	525000	8
500	20240910	102300	8584984000	524000	524000	524000	524000	8
501	20240910	102200	8580792000	524000	525000	525000	523000	21
502	20240910	102100	8569782000	525000	527000	527000	525000	24
503	20240910	102000	8557161000	527000	529000	529000	526000	9
504	20240910	101900	8552410000	530000	530000	531000	530000	92
505	20240910	101800	8503648000	530000	529000	531000	528000	145
506	20240910	101700	8426854000	529000	524000	529000	524000	121
507	20240910	101600	8363113000	524000	526000	527000	523000	19
508	20240910	101500	8353131000	526000	526000	527000	525000	115
509	20240910	101400	8292601000	526000	521000	526000	521000	283
510	20240910	101300	8144305000	521000	520000	521000	520000	19
511	20240910	101200	8134421000	519000	519000	519000	517000	43
512	20240910	101100	8112144000	519000	519000	519000	519000	11
513	20240910	101000	8106435000	519000	521000	522000	519000	178
514	20240910	100900	8013620000	520000	519000	520000	519000	95
515	20240910	100800	7964243000	519000	517000	519000	517000	46
516	20240910	100700	7940404000	517000	516000	517000	516000	5
517	20240910	100600	7937820000	515000	513000	515000	513000	9
518	20240910	100500	7933187000	513000	516000	516000	513000	39
519	20240910	100400	7913147000	515000	515000	515000	515000	42
520	20240910	100300	7891517000	515000	515000	515000	512000	113
521	20240910	100200	7833601000	513000	514000	514000	513000	20
522	20240910	100100	7823322000	514000	513000	514000	512000	86
523	20240910	100000	7779225000	512000	511000	513000	510000	108
524	20240910	095900	7724025000	510000	510000	511000	510000	68
525	20240910	095800	7689330000	510000	513000	513000	510000	275
526	20240910	095700	7548667000	514000	513000	514000	513000	82
527	20240910	095600	7506579000	514000	514000	514000	513000	45
528	20240910	095500	7483464000	514000	514000	514000	514000	43
529	20240910	095400	7461362000	514000	515000	515000	514000	27
530	20240910	095300	7447462000	515000	516000	516000	515000	131
531	20240910	095200	7379977000	516000	518000	518000	515000	54
532	20240910	095100	7352082000	518000	517000	518000	517000	18
533	20240910	095000	7342773000	517000	517000	517000	517000	19
534	20240910	094900	7332950000	517000	517000	517000	517000	8
535	20240910	094800	7328814000	517000	517000	517000	517000	1
536	20240910	094700	7328297000	517000	518000	518000	516000	40
537	20240910	094600	7307643000	518000	518000	518000	518000	2
538	20240910	094500	7306607000	517000	518000	519000	516000	29
539	20240910	094400	7291606000	517000	518000	520000	517000	35
540	20240910	094300	7273468000	518000	517000	518000	517000	4
541	20240910	094200	7271399000	516000	515000	516000	515000	25
542	20240910	094100	7258503000	515000	516000	516000	515000	10
543	20240910	094000	7253348000	515000	515000	516000	515000	30
544	20240910	093900	7237891000	515000	519000	519000	515000	206
545	20240910	093800	7131393000	519000	520000	520000	519000	21
546	20240910	093700	7120484000	520000	520000	520000	520000	29
547	20240910	093600	7105404000	520000	521000	522000	520000	129
548	20240910	093500	7038114000	521000	518000	521000	518000	125
549	20240910	093400	6973048000	519000	518000	519000	518000	63
550	20240910	093300	6940401000	518000	518000	519000	517000	22
551	20240910	093200	6929002000	519000	516000	519000	516000	14
552	20240910	093100	6921748000	517000	516000	517000	515000	84
553	20240910	093000	6878396000	516000	518000	521000	516000	99
554	20240910	092900	6827101000	519000	521000	521000	518000	31
555	20240910	092800	6810985000	521000	518000	521000	518000	15
556	20240910	092700	6803210000	518000	521000	522000	518000	229
557	20240910	092600	6683913000	521000	521000	523000	521000	81
558	20240910	092500	6641661000	520000	517000	522000	517000	154
559	20240910	092400	6561577000	517000	518000	520000	517000	322
560	20240910	092300	6394385000	517000	517000	517000	516000	68
561	20240910	092200	6359255000	517000	516000	518000	515000	257
562	20240910	092100	6226606000	516000	515000	517000	515000	51
563	20240910	092000	6200298000	515000	520000	520000	515000	256
564	20240910	091900	6067817000	520000	519000	522000	518000	275
565	20240910	091800	5924829000	519000	520000	521000	517000	712
566	20240910	091700	5555583000	521000	523000	523000	521000	240
567	20240910	091600	5430356000	523000	524000	525000	523000	74
568	20240910	091500	5391579000	525000	525000	525000	524000	91
569	20240910	091400	5343823000	525000	526000	526000	525000	45
570	20240910	091300	5320172000	526000	527000	527000	526000	85
571	20240910	091200	5275433000	527000	524000	527000	524000	157
572	20240910	091100	5192851000	524000	534000	534000	523000	454
573	20240910	091000	4953167000	534000	533000	534000	532000	177
574	20240910	090900	4858764000	534000	534000	535000	532000	235
575	20240910	090800	4733295000	534000	536000	538000	534000	283
576	20240910	090700	4581704000	536000	540000	541000	535000	455
577	20240910	090600	4336902000	539000	538000	541000	536000	467
578	20240910	090500	4084866000	540000	537000	540000	535000	473
579	20240910	090400	3830948000	537000	550000	552000	535000	1110
580	20240910	090300	3228798000	550000	558000	559000	550000	1356
581	20240910	090200	2478365000	558000	555000	568000	551000	4452
582	20240910	090100	0	474500	474500	474500	474500	0
583	20240910	090000	0	474500	474500	474500	474500	0