KissMeData/010130/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	185300	11566557000	529000	529000	529000	529000	1258
3	20240909	185200	11566557000	529000	529000	529000	529000	0
4	20240909	185100	11566557000	529000	529000	529000	529000	0
5	20240909	185000	11566557000	529000	529000	529000	529000	0
6	20240909	184900	11566557000	529000	529000	529000	529000	0
7	20240909	184800	11566557000	529000	529000	529000	529000	0
8	20240909	184700	11566557000	529000	529000	529000	529000	0
9	20240909	184600	11566557000	529000	529000	529000	529000	0
10	20240909	184500	11566557000	529000	529000	529000	529000	0
11	20240909	184400	11566557000	529000	529000	529000	529000	0
12	20240909	184300	11566557000	529000	529000	529000	529000	0
13	20240909	184200	11566557000	529000	529000	529000	529000	0
14	20240909	184100	11566557000	529000	529000	529000	529000	0
15	20240909	184000	11566557000	529000	529000	529000	529000	0
16	20240909	183900	11566557000	529000	529000	529000	529000	0
17	20240909	183800	11566557000	529000	529000	529000	529000	0
18	20240909	183700	11566557000	529000	529000	529000	529000	0
19	20240909	183600	11566557000	529000	529000	529000	529000	0
20	20240909	183500	11566557000	529000	529000	529000	529000	0
21	20240909	183400	11566557000	529000	529000	529000	529000	0
22	20240909	183300	11566557000	529000	529000	529000	529000	0
23	20240909	183200	11566557000	529000	529000	529000	529000	0
24	20240909	183100	11566557000	529000	529000	529000	529000	0
25	20240909	183000	11566557000	529000	529000	529000	529000	0
26	20240909	182900	11566557000	529000	529000	529000	529000	0
27	20240909	182800	11566557000	529000	529000	529000	529000	0
28	20240909	182700	11566557000	529000	529000	529000	529000	0
29	20240909	182600	11566557000	529000	529000	529000	529000	0
30	20240909	182500	11566557000	529000	529000	529000	529000	0
31	20240909	182400	11566557000	529000	529000	529000	529000	0
32	20240909	182300	11566557000	529000	529000	529000	529000	1258
33	20240909	182200	11566557000	529000	529000	529000	529000	0
34	20240909	182100	11566557000	529000	529000	529000	529000	0
35	20240909	182000	11566557000	529000	529000	529000	529000	0
36	20240909	181900	11566557000	529000	529000	529000	529000	0
37	20240909	181800	11566557000	529000	529000	529000	529000	0
38	20240909	181700	11566557000	529000	529000	529000	529000	0
39	20240909	181600	11566557000	529000	529000	529000	529000	0
40	20240909	181500	11566557000	529000	529000	529000	529000	0
41	20240909	181400	11566557000	529000	529000	529000	529000	0
42	20240909	181300	11566557000	529000	529000	529000	529000	0
43	20240909	181200	11566557000	529000	529000	529000	529000	0
44	20240909	181100	11566557000	529000	529000	529000	529000	0
45	20240909	181000	11566557000	529000	529000	529000	529000	0
46	20240909	180900	11566557000	529000	529000	529000	529000	0
47	20240909	180800	11566557000	529000	529000	529000	529000	0
48	20240909	180700	11566557000	529000	529000	529000	529000	0
49	20240909	180600	11566557000	529000	529000	529000	529000	0
50	20240909	180500	11566557000	529000	529000	529000	529000	0
51	20240909	180400	11566557000	529000	529000	529000	529000	0
52	20240909	180300	11566557000	529000	529000	529000	529000	0
53	20240909	180200	11566557000	529000	529000	529000	529000	0
54	20240909	180100	11566557000	529000	529000	529000	529000	0
55	20240909	180000	11566557000	529000	529000	529000	529000	0
56	20240909	175900	11566557000	529000	529000	529000	529000	0
57	20240909	175800	11566557000	529000	529000	529000	529000	0
58	20240909	175700	11566557000	529000	529000	529000	529000	0
59	20240909	175600	11566557000	529000	529000	529000	529000	0
60	20240909	175500	11566557000	529000	529000	529000	529000	0
61	20240909	175400	11566557000	529000	529000	529000	529000	0
62	20240909	175300	11566557000	529000	529000	529000	529000	1258
63	20240909	175200	11566557000	529000	529000	529000	529000	0
64	20240909	175100	11566557000	529000	529000	529000	529000	0
65	20240909	175000	11566557000	529000	529000	529000	529000	0
66	20240909	174900	11566557000	529000	529000	529000	529000	0
67	20240909	174800	11566557000	529000	529000	529000	529000	0
68	20240909	174700	11566557000	529000	529000	529000	529000	0
69	20240909	174600	11566557000	529000	529000	529000	529000	0
70	20240909	174500	11566557000	529000	529000	529000	529000	0
71	20240909	174400	11566557000	529000	529000	529000	529000	0
72	20240909	174300	11566557000	529000	529000	529000	529000	0
73	20240909	174200	11566557000	529000	529000	529000	529000	0
74	20240909	174100	11566557000	529000	529000	529000	529000	0
75	20240909	174000	11566557000	529000	529000	529000	529000	0
76	20240909	173900	11566557000	529000	529000	529000	529000	0
77	20240909	173800	11566557000	529000	529000	529000	529000	0
78	20240909	173700	11566557000	529000	529000	529000	529000	0
79	20240909	173600	11566557000	529000	529000	529000	529000	0
80	20240909	173500	11566557000	529000	529000	529000	529000	0
81	20240909	173400	11566557000	529000	529000	529000	529000	0
82	20240909	173300	11566557000	529000	529000	529000	529000	0
83	20240909	173200	11566557000	529000	529000	529000	529000	0
84	20240909	173100	11566557000	529000	529000	529000	529000	0
85	20240909	173000	11566557000	529000	529000	529000	529000	0
86	20240909	172900	11566557000	529000	529000	529000	529000	0
87	20240909	172800	11566557000	529000	529000	529000	529000	0
88	20240909	172700	11566557000	529000	529000	529000	529000	0
89	20240909	172600	11566557000	529000	529000	529000	529000	0
90	20240909	172500	11566557000	529000	529000	529000	529000	0
91	20240909	172400	11566557000	529000	529000	529000	529000	0
92	20240909	172300	11566557000	529000	529000	529000	529000	1258
93	20240909	172200	11566557000	529000	529000	529000	529000	0
94	20240909	172100	11566557000	529000	529000	529000	529000	0
95	20240909	172000	11566557000	529000	529000	529000	529000	0
96	20240909	171900	11566557000	529000	529000	529000	529000	0
97	20240909	171800	11566557000	529000	529000	529000	529000	0
98	20240909	171700	11566557000	529000	529000	529000	529000	0
99	20240909	171600	11566557000	529000	529000	529000	529000	0
100	20240909	171500	11566557000	529000	529000	529000	529000	0
101	20240909	171400	11566557000	529000	529000	529000	529000	0
102	20240909	171300	11566557000	529000	529000	529000	529000	0
103	20240909	171200	11566557000	529000	529000	529000	529000	0
104	20240909	171100	11566557000	529000	529000	529000	529000	0
105	20240909	171000	11566557000	529000	529000	529000	529000	0
106	20240909	170900	11566557000	529000	529000	529000	529000	0
107	20240909	170800	11566557000	529000	529000	529000	529000	0
108	20240909	170700	11566557000	529000	529000	529000	529000	0
109	20240909	170600	11566557000	529000	529000	529000	529000	0
110	20240909	170500	11566557000	529000	529000	529000	529000	0
111	20240909	170400	11566557000	529000	529000	529000	529000	0
112	20240909	170300	11566557000	529000	529000	529000	529000	0
113	20240909	170200	11566557000	529000	529000	529000	529000	0
114	20240909	170100	11566557000	529000	529000	529000	529000	0
115	20240909	170000	11566557000	529000	529000	529000	529000	0
116	20240909	165900	11566557000	529000	529000	529000	529000	0
117	20240909	165800	11566557000	529000	529000	529000	529000	0
118	20240909	165700	11566557000	529000	529000	529000	529000	0
119	20240909	165600	11566557000	529000	529000	529000	529000	0
120	20240909	165500	11566557000	529000	529000	529000	529000	0
121	20240909	165400	11566557000	529000	529000	529000	529000	0
122	20240909	165300	11566557000	529000	529000	529000	529000	1258
123	20240909	165200	11566557000	529000	529000	529000	529000	0
124	20240909	165100	11566557000	529000	529000	529000	529000	0
125	20240909	165000	11566557000	529000	529000	529000	529000	0
126	20240909	164900	11566557000	529000	529000	529000	529000	0
127	20240909	164800	11566557000	529000	529000	529000	529000	0
128	20240909	164700	11566557000	529000	529000	529000	529000	0
129	20240909	164600	11566557000	529000	529000	529000	529000	0
130	20240909	164500	11566557000	529000	529000	529000	529000	0
131	20240909	164400	11566557000	529000	529000	529000	529000	0
132	20240909	164300	11566557000	529000	529000	529000	529000	0
133	20240909	164200	11566557000	529000	529000	529000	529000	0
134	20240909	164100	11566557000	529000	529000	529000	529000	0
135	20240909	164000	11566557000	529000	529000	529000	529000	0
136	20240909	163900	11566557000	529000	529000	529000	529000	0
137	20240909	163800	11566557000	529000	529000	529000	529000	0
138	20240909	163700	11566557000	529000	529000	529000	529000	0
139	20240909	163600	11566557000	529000	529000	529000	529000	0
140	20240909	163500	11566557000	529000	529000	529000	529000	0
141	20240909	163400	11566557000	529000	529000	529000	529000	0
142	20240909	163300	11566557000	529000	529000	529000	529000	0
143	20240909	163200	11566557000	529000	529000	529000	529000	0
144	20240909	163100	11566557000	529000	529000	529000	529000	0
145	20240909	163000	11566557000	529000	529000	529000	529000	0
146	20240909	162900	11566557000	529000	529000	529000	529000	0
147	20240909	162800	11566557000	529000	529000	529000	529000	0
148	20240909	162700	11566557000	529000	529000	529000	529000	0
149	20240909	162600	11566557000	529000	529000	529000	529000	0
150	20240909	162500	11566557000	529000	529000	529000	529000	0
151	20240909	162400	11566557000	529000	529000	529000	529000	0
152	20240909	162300	11566557000	529000	529000	529000	529000	1258
153	20240909	162200	11566557000	529000	529000	529000	529000	0
154	20240909	162100	11566557000	529000	529000	529000	529000	0
155	20240909	162000	11566557000	529000	529000	529000	529000	0
156	20240909	161900	11566557000	529000	529000	529000	529000	0
157	20240909	161800	11566557000	529000	529000	529000	529000	0
158	20240909	161700	11566557000	529000	529000	529000	529000	0
159	20240909	161600	11566557000	529000	529000	529000	529000	0
160	20240909	161500	11566557000	529000	529000	529000	529000	0
161	20240909	161400	11566557000	529000	529000	529000	529000	0
162	20240909	161300	11566557000	529000	529000	529000	529000	0
163	20240909	161200	11566557000	529000	529000	529000	529000	0
164	20240909	161100	11566557000	529000	529000	529000	529000	0
165	20240909	161000	11566557000	529000	529000	529000	529000	0
166	20240909	160900	11566557000	529000	529000	529000	529000	0
167	20240909	160800	11566557000	529000	529000	529000	529000	0
168	20240909	160700	11566557000	529000	529000	529000	529000	0
169	20240909	160600	11566557000	529000	529000	529000	529000	0
170	20240909	160500	11566557000	529000	529000	529000	529000	0
171	20240909	160400	11566557000	529000	529000	529000	529000	0
172	20240909	160300	11566557000	529000	529000	529000	529000	0
173	20240909	160200	11566557000	529000	529000	529000	529000	0
174	20240909	160100	11566557000	529000	529000	529000	529000	0
175	20240909	160000	11566557000	529000	529000	529000	529000	0
176	20240909	155900	11566557000	529000	529000	529000	529000	0
177	20240909	155800	11566557000	529000	529000	529000	529000	0
178	20240909	155700	11566557000	529000	529000	529000	529000	0
179	20240909	155600	11566557000	529000	529000	529000	529000	0
180	20240909	155500	11566557000	529000	529000	529000	529000	0
181	20240909	155400	11566557000	529000	529000	529000	529000	0
182	20240909	155300	11566557000	529000	529000	529000	529000	1258
183	20240909	155200	11566557000	529000	529000	529000	529000	0
184	20240909	155100	11566557000	529000	529000	529000	529000	0
185	20240909	155000	11566557000	529000	529000	529000	529000	0
186	20240909	154900	11566557000	529000	529000	529000	529000	0
187	20240909	154800	11566557000	529000	529000	529000	529000	0
188	20240909	154700	11566557000	529000	529000	529000	529000	0
189	20240909	154600	11566557000	529000	529000	529000	529000	0
190	20240909	154500	11566557000	529000	529000	529000	529000	0
191	20240909	154400	11566557000	529000	529000	529000	529000	0
192	20240909	154300	11566557000	529000	529000	529000	529000	0
193	20240909	154200	11566557000	529000	529000	529000	529000	0
194	20240909	154100	11566557000	529000	529000	529000	529000	0
195	20240909	154000	11566557000	529000	529000	529000	529000	0
196	20240909	153900	11566557000	529000	529000	529000	529000	0
197	20240909	153800	11566557000	529000	529000	529000	529000	0
198	20240909	153700	11566557000	529000	529000	529000	529000	0
199	20240909	153600	11566557000	529000	529000	529000	529000	0
200	20240909	153500	11566557000	529000	529000	529000	529000	0
201	20240909	153400	11566557000	529000	529000	529000	529000	0
202	20240909	153300	11566557000	529000	529000	529000	529000	0
203	20240909	153200	11566557000	529000	529000	529000	529000	0
204	20240909	153100	11566557000	529000	529000	529000	529000	0
205	20240909	153000	11566557000	529000	529000	529000	529000	1258
206	20240909	152900	10901075000	530000	530000	530000	530000	0
207	20240909	152800	10901075000	530000	530000	530000	530000	0
208	20240909	152700	10901075000	530000	530000	530000	530000	0
209	20240909	152600	10901075000	530000	530000	530000	530000	0
210	20240909	152500	10901075000	530000	530000	530000	530000	0
211	20240909	152400	10901075000	530000	530000	530000	530000	0
212	20240909	152300	10901075000	530000	530000	530000	530000	0
213	20240909	152200	10901075000	530000	530000	530000	530000	0
214	20240909	152100	10901075000	530000	530000	530000	530000	0
215	20240909	152000	10901075000	530000	530000	530000	530000	0
216	20240909	151900	10901075000	530000	530000	530000	529000	88
217	20240909	151800	10854455000	530000	529000	530000	529000	8
218	20240909	151700	10850216000	529000	529000	530000	529000	11
219	20240909	151600	10844390000	530000	530000	530000	529000	24
220	20240909	151500	10831671000	530000	529000	530000	529000	38
221	20240909	151400	10811567000	529000	529000	529000	529000	1
222	20240909	151300	10811038000	529000	529000	529000	529000	10
223	20240909	151200	10805748000	529000	529000	529000	529000	4
224	20240909	151100	10803632000	529000	529000	529000	529000	68
225	20240909	151000	10767660000	529000	530000	530000	529000	37
226	20240909	150900	10748085000	529000	529000	529000	529000	66
227	20240909	150800	10713171000	529000	529000	530000	529000	12
228	20240909	150700	10706815000	529000	529000	530000	529000	33
229	20240909	150600	10689349000	529000	530000	530000	529000	10
230	20240909	150500	10684054000	529000	530000	530000	529000	133
231	20240909	150400	10613688000	529000	530000	530000	529000	32
232	20240909	150300	10596756000	530000	530000	530000	529000	307
233	20240909	150200	10434048000	529000	530000	530000	529000	28
234	20240909	150100	10419213000	529000	529000	530000	529000	24
235	20240909	150000	10406502000	529000	528000	530000	528000	58
236	20240909	145900	10375823000	530000	529000	530000	528000	76
237	20240909	145800	10335636000	529000	529000	530000	529000	30
238	20240909	145700	10319754000	529000	528000	530000	528000	52
239	20240909	145600	10292249000	529000	529000	530000	529000	43
240	20240909	145500	10269488000	528000	528000	530000	528000	61
241	20240909	145400	10237248000	529000	529000	530000	529000	44
242	20240909	145300	10213960000	529000	528000	530000	528000	29
243	20240909	145200	10198631000	529000	529000	529000	528000	85
244	20240909	145100	10153689000	529000	529000	530000	529000	51
245	20240909	145000	10126697000	529000	530000	530000	528000	67
246	20240909	144900	10091228000	530000	530000	530000	529000	46
247	20240909	144800	10066873000	529000	529000	530000	528000	35
248	20240909	144700	10048358000	528000	530000	530000	528000	61
249	20240909	144600	10016070000	529000	529000	530000	529000	44
250	20240909	144500	9992780000	529000	529000	530000	528000	44
251	20240909	144400	9969498000	528000	529000	530000	528000	58
252	20240909	144300	9938815000	528000	529000	529000	528000	50
253	20240909	144200	9912391000	528000	530000	530000	528000	59
254	20240909	144100	9881179000	530000	530000	530000	529000	44
255	20240909	144000	9857897000	530000	528000	530000	527000	75
256	20240909	143900	9818228000	528000	528000	529000	527000	88
257	20240909	143800	9771726000	529000	528000	529000	528000	43
258	20240909	143700	9749003000	529000	528000	529000	528000	38
259	20240909	143600	9728914000	528000	528000	529000	528000	56
260	20240909	143500	9699329000	528000	528000	528000	527000	43
261	20240909	143400	9676642000	529000	529000	529000	528000	63
262	20240909	143300	9643353000	528000	528000	529000	527000	66
263	20240909	143200	9608538000	528000	528000	528000	526000	53
264	20240909	143100	9580600000	528000	527000	528000	527000	50
265	20240909	143000	9554235000	528000	528000	528000	527000	38
266	20240909	142900	9534179000	528000	529000	529000	527000	52
267	20240909	142800	9506743000	528000	528000	528000	527000	50
268	20240909	142700	9480360000	528000	528000	529000	528000	62
269	20240909	142600	9447610000	529000	528000	529000	527000	50
270	20240909	142500	9421183000	528000	527000	528000	527000	31
271	20240909	142400	9404824000	527000	527000	529000	527000	64
272	20240909	142300	9371050000	528000	528000	529000	527000	49
273	20240909	142200	9345199000	528000	528000	530000	527000	53
274	20240909	142100	9317200000	530000	529000	530000	528000	57
275	20240909	142000	9287031000	528000	528000	530000	527000	99
276	20240909	141900	9234737000	528000	528000	528000	527000	38
277	20240909	141800	9214686000	528000	528000	529000	527000	70
278	20240909	141700	9177728000	529000	526000	529000	526000	86
279	20240909	141600	9132338000	528000	527000	528000	526000	60
280	20240909	141500	9100710000	528000	527000	528000	527000	37
281	20240909	141400	9081184000	528000	528000	528000	527000	34
282	20240909	141300	9063238000	528000	530000	530000	527000	48
283	20240909	141200	9037881000	530000	528000	530000	527000	34
284	20240909	141100	9019883000	528000	528000	528000	527000	31
285	20240909	141000	9003532000	528000	527000	529000	526000	84
286	20240909	140900	8959194000	527000	529000	529000	526000	34
287	20240909	140800	8941255000	528000	529000	529000	527000	34
288	20240909	140700	8923309000	527000	528000	528000	526000	33
289	20240909	140600	8905919000	528000	527000	528000	526000	65
290	20240909	140500	8871630000	528000	527000	528000	526000	38
291	20240909	140400	8851585000	527000	527000	528000	526000	42
292	20240909	140300	8829445000	528000	526000	528000	526000	43
293	20240909	140200	8806759000	527000	527000	528000	527000	63
294	20240909	140100	8773536000	528000	526000	528000	526000	64
295	20240909	140000	8739795000	527000	528000	528000	526000	79
296	20240909	135900	8698154000	528000	528000	528000	527000	48
297	20240909	135800	8672828000	528000	530000	530000	528000	73
298	20240909	135700	8634256000	529000	529000	530000	529000	37
299	20240909	135600	8614682000	529000	529000	530000	527000	73
300	20240909	135500	8576083000	529000	529000	529000	528000	31
301	20240909	135400	8559690000	530000	529000	530000	529000	37
302	20240909	135300	8540095000	530000	530000	530000	529000	65
303	20240909	135200	8505695000	529000	529000	530000	529000	45
304	20240909	135100	8481867000	530000	529000	530000	529000	37
305	20240909	135000	8462265000	529000	529000	530000	529000	50
306	20240909	134900	8435787000	530000	530000	530000	529000	33
307	20240909	134800	8418307000	530000	528000	530000	528000	84
308	20240909	134700	8373880000	528000	527000	528000	527000	7
309	20240909	134600	8370188000	529000	528000	529000	527000	46
310	20240909	134500	8345875000	528000	528000	528000	527000	25
311	20240909	134400	8332686000	529000	528000	529000	528000	53
312	20240909	134300	8304668000	528000	527000	529000	527000	24
313	20240909	134200	8291996000	527000	527000	528000	527000	31
314	20240909	134100	8275635000	528000	527000	528000	526000	76
315	20240909	134000	8235580000	527000	527000	528000	526000	25
316	20240909	133900	8222395000	527000	528000	528000	525000	50
317	20240909	133800	8196045000	527000	527000	527000	525000	37
318	20240909	133700	8176564000	526000	526000	527000	525000	36
319	20240909	133600	8157630000	527000	526000	527000	526000	42
320	20240909	133500	8135511000	527000	526000	527000	525000	45
321	20240909	133400	8111829000	526000	528000	528000	525000	31
322	20240909	133300	8095531000	528000	525000	528000	525000	51
323	20240909	133200	8068660000	527000	526000	527000	526000	29
324	20240909	133100	8053391000	527000	525000	527000	525000	36
325	20240909	133000	8034436000	526000	526000	527000	526000	39
326	20240909	132900	8013893000	526000	526000	527000	525000	48
327	20240909	132800	7988634000	528000	526000	528000	525000	33
328	20240909	132700	7971251000	526000	527000	528000	525000	49
329	20240909	132600	7945444000	526000	527000	527000	525000	35
330	20240909	132500	7927026000	526000	525000	526000	525000	35
331	20240909	132400	7908633000	527000	526000	527000	525000	69
332	20240909	132300	7872328000	527000	526000	527000	526000	52
333	20240909	132200	7844951000	526000	528000	528000	526000	52
334	20240909	132100	7817537000	528000	528000	528000	527000	35
335	20240909	132000	7799066000	530000	530000	530000	528000	39
336	20240909	131900	7778442000	529000	528000	529000	528000	32
337	20240909	131800	7761520000	528000	528000	529000	528000	28
338	20240909	131700	7746725000	528000	529000	529000	527000	21
339	20240909	131600	7735634000	528000	529000	529000	527000	49
340	20240909	131500	7709762000	528000	528000	528000	527000	30
341	20240909	131400	7693931000	528000	530000	530000	527000	26
342	20240909	131300	7680197000	529000	528000	529000	527000	37
343	20240909	131200	7660650000	528000	528000	529000	527000	36
344	20240909	131100	7641621000	529000	529000	529000	528000	53
345	20240909	131000	7613607000	529000	526000	529000	526000	126
346	20240909	130900	7547124000	527000	527000	527000	526000	54
347	20240909	130800	7518696000	526000	526000	527000	526000	45
348	20240909	130700	7495000000	527000	528000	528000	527000	42
349	20240909	130600	7472855000	528000	527000	528000	527000	42
350	20240909	130500	7450694000	527000	527000	528000	527000	12
351	20240909	130400	7444369000	527000	528000	528000	526000	44
352	20240909	130300	7421171000	527000	527000	528000	526000	22
353	20240909	130200	7409575000	528000	527000	528000	526000	47
354	20240909	130100	7384811000	527000	527000	527000	526000	32
355	20240909	130000	7367953000	528000	528000	528000	527000	69
356	20240909	125900	7331548000	527000	527000	528000	527000	18
357	20240909	125800	7322051000	527000	528000	528000	526000	135
358	20240909	125700	7250891000	528000	527000	529000	527000	15
359	20240909	125600	7242968000	528000	528000	529000	527000	35
360	20240909	125500	7224480000	528000	528000	529000	527000	49
361	20240909	125400	7198620000	528000	527000	528000	527000	25
362	20240909	125300	7185423000	528000	528000	529000	528000	30
363	20240909	125200	7169567000	528000	528000	529000	528000	22
364	20240909	125100	7157942000	529000	528000	529000	527000	36
365	20240909	125000	7138924000	528000	528000	528000	527000	15
366	20240909	124900	7131010000	528000	527000	528000	527000	28
367	20240909	124800	7116229000	527000	528000	529000	527000	56
368	20240909	124700	7086638000	529000	529000	529000	528000	37
369	20240909	124600	7067074000	529000	529000	530000	528000	26
370	20240909	124500	7053320000	529000	529000	530000	528000	39
371	20240909	124400	7032676000	529000	529000	530000	528000	36
372	20240909	124300	7013634000	529000	529000	530000	528000	38
373	20240909	124200	6993545000	530000	529000	530000	529000	16
374	20240909	124100	6985067000	530000	528000	530000	528000	34
375	20240909	124000	6967082000	529000	530000	530000	529000	40
376	20240909	123900	6945894000	529000	528000	530000	528000	41
377	20240909	123800	6924213000	529000	528000	529000	528000	43
378	20240909	123700	6901479000	529000	529000	529000	527000	58
379	20240909	123600	6870820000	529000	529000	530000	529000	29
380	20240909	123500	6855456000	530000	529000	530000	529000	37
381	20240909	123400	6835860000	529000	530000	530000	529000	17
382	20240909	123300	6826858000	529000	529000	530000	529000	36
383	20240909	123200	6807799000	530000	529000	530000	529000	32
384	20240909	123100	6790845000	529000	529000	529000	528000	16
385	20240909	123000	6782388000	529000	529000	529000	528000	43
386	20240909	122900	6759661000	530000	529000	530000	529000	27
387	20240909	122800	6745356000	529000	529000	529000	528000	36
388	20240909	122700	6726316000	529000	529000	530000	528000	53
389	20240909	122600	6698285000	529000	529000	529000	528000	39
390	20240909	122500	6677667000	529000	530000	530000	529000	38
391	20240909	122400	6657542000	529000	528000	529000	528000	18
392	20240909	122300	6648022000	529000	529000	529000	528000	33
393	20240909	122200	6630573000	529000	530000	530000	528000	40
394	20240909	122100	6609411000	529000	529000	529000	528000	30
395	20240909	122000	6593545000	528000	528000	529000	527000	25
396	20240909	121900	6580347000	528000	528000	529000	527000	40
397	20240909	121800	6559228000	527000	528000	529000	527000	28
398	20240909	121700	6544434000	530000	528000	530000	527000	35
399	20240909	121600	6525940000	528000	528000	529000	527000	33
400	20240909	121500	6508506000	528000	527000	529000	527000	42
401	20240909	121400	6486328000	527000	528000	529000	527000	31
402	20240909	121300	6469953000	529000	529000	529000	528000	33
403	20240909	121200	6452501000	528000	528000	529000	527000	36
404	20240909	121100	6433490000	528000	528000	529000	528000	35
405	20240909	121000	6414988000	529000	528000	529000	528000	31
406	20240909	120900	6398595000	528000	528000	528000	527000	11
407	20240909	120800	6392789000	528000	528000	529000	528000	37
408	20240909	120700	6373243000	530000	529000	530000	528000	34
409	20240909	120600	6355259000	528000	529000	529000	527000	25
410	20240909	120500	6342058000	529000	528000	529000	527000	48
411	20240909	120400	6316691000	528000	528000	528000	527000	21
412	20240909	120300	6305606000	528000	528000	529000	527000	30
413	20240909	120200	6289757000	528000	528000	528000	527000	35
414	20240909	120100	6271289000	527000	528000	528000	527000	43
415	20240909	120000	6248604000	527000	527000	528000	527000	37
416	20240909	115900	6229076000	528000	527000	528000	527000	32
417	20240909	115800	6212196000	528000	527000	528000	527000	48
418	20240909	115700	6186875000	528000	527000	528000	527000	34
419	20240909	115600	6168932000	528000	528000	528000	527000	26
420	20240909	115500	6155206000	528000	528000	530000	528000	37
421	20240909	115400	6135630000	528000	528000	528000	527000	24
422	20240909	115300	6122964000	530000	529000	530000	529000	63
423	20240909	115200	6089617000	528000	528000	530000	528000	31
424	20240909	115100	6073223000	529000	528000	529000	527000	39
425	20240909	115000	6052613000	528000	529000	529000	527000	34
426	20240909	114900	6034656000	528000	529000	529000	528000	33
427	20240909	114800	6017207000	528000	527000	528000	527000	17
428	20240909	114700	6008242000	528000	528000	529000	527000	61
429	20240909	114600	5976035000	528000	527000	529000	527000	30
430	20240909	114500	5960186000	529000	527000	529000	526000	30
431	20240909	114400	5944358000	528000	526000	528000	526000	29
432	20240909	114300	5929067000	527000	526000	528000	526000	34
433	20240909	114200	5911139000	527000	528000	529000	526000	38
434	20240909	114100	5891084000	529000	528000	529000	526000	59
435	20240909	114000	5859964000	529000	527000	529000	527000	50
436	20240909	113900	5833566000	529000	529000	529000	527000	32
437	20240909	113800	5816651000	529000	529000	529000	527000	42
438	20240909	113700	5794455000	528000	528000	528000	527000	13
439	20240909	113600	5787593000	528000	529000	529000	527000	35
440	20240909	113500	5769125000	529000	528000	529000	528000	37
441	20240909	113400	5749566000	529000	527000	529000	527000	25
442	20240909	113300	5736359000	527000	527000	529000	527000	50
443	20240909	113200	5709968000	528000	528000	530000	527000	35
444	20240909	113100	5691456000	530000	528000	530000	528000	45
445	20240909	113000	5667638000	529000	527000	529000	527000	25
446	20240909	112900	5654423000	527000	528000	529000	527000	51
447	20240909	112800	5627493000	529000	528000	529000	528000	30
448	20240909	112700	5611625000	528000	528000	529000	528000	32
449	20240909	112600	5594706000	528000	528000	528000	528000	20
450	20240909	112500	5584146000	528000	529000	529000	527000	32
451	20240909	112400	5567235000	530000	528000	530000	528000	33
452	20240909	112300	5549775000	529000	528000	529000	528000	35
453	20240909	112200	5531263000	528000	528000	528000	527000	38
454	20240909	112100	5511201000	528000	527000	529000	527000	39
455	20240909	112000	5490601000	528000	528000	529000	528000	47
456	20240909	111900	5465759000	528000	528000	529000	528000	52
457	20240909	111800	5438294000	528000	529000	529000	528000	36
458	20240909	111700	5419263000	528000	529000	529000	528000	49
459	20240909	111600	5393362000	529000	529000	529000	528000	23
460	20240909	111500	5381203000	528000	528000	529000	527000	57
461	20240909	111400	5351083000	528000	528000	528000	527000	32
462	20240909	111300	5334190000	527000	526000	528000	526000	30
463	20240909	111200	5318374000	528000	526000	528000	526000	52
464	20240909	111100	5290953000	527000	527000	528000	526000	32
465	20240909	111000	5274089000	527000	527000	528000	527000	35
466	20240909	110900	5255619000	526000	527000	528000	526000	38
467	20240909	110800	5235581000	527000	527000	528000	526000	29
468	20240909	110700	5220298000	527000	527000	528000	527000	41
469	20240909	110600	5198663000	527000	527000	528000	526000	17
470	20240909	110500	5189698000	528000	526000	528000	526000	28
471	20240909	110400	5174935000	527000	528000	528000	526000	61
472	20240909	110300	5142786000	529000	528000	529000	527000	29
473	20240909	110200	5127467000	528000	528000	529000	527000	29
474	20240909	110100	5112150000	529000	527000	529000	526000	47
475	20240909	110000	5087347000	527000	528000	529000	527000	67
476	20240909	105900	5051978000	527000	527000	529000	527000	52
477	20240909	105800	5024521000	528000	528000	529000	528000	46
478	20240909	105700	5000206000	527000	527000	528000	526000	35
479	20240909	105600	4981752000	527000	528000	529000	527000	35
480	20240909	105500	4963273000	528000	528000	528000	527000	32
481	20240909	105400	4946379000	527000	527000	528000	527000	27
482	20240909	105300	4932134000	528000	528000	528000	527000	53
483	20240909	105200	4904164000	527000	527000	528000	526000	26
484	20240909	105100	4890461000	528000	527000	528000	526000	39
485	20240909	105000	4869893000	527000	526000	527000	525000	44
486	20240909	104900	4846737000	526000	526000	527000	525000	48
487	20240909	104800	4821470000	526000	526000	526000	526000	17
488	20240909	104700	4812528000	526000	525000	526000	525000	37
489	20240909	104600	4793078000	526000	527000	527000	525000	34
490	20240909	104500	4775190000	526000	527000	527000	525000	28
491	20240909	104400	4760439000	526000	526000	527000	526000	39
492	20240909	104300	4739899000	526000	527000	527000	526000	21
493	20240909	104200	4728852000	526000	526000	527000	526000	31
494	20240909	104100	4712535000	527000	527000	527000	526000	39
495	20240909	104000	4691986000	527000	525000	527000	525000	47
496	20240909	103900	4667259000	526000	525000	526000	524000	26
497	20240909	103800	4653597000	526000	526000	526000	526000	35
498	20240909	103700	4635187000	526000	526000	527000	525000	39
499	20240909	103600	4614670000	526000	526000	526000	525000	36
500	20240909	103500	4595742000	526000	525000	529000	525000	461
501	20240909	103400	4352176000	525000	526000	526000	525000	21
502	20240909	103300	4341134000	525000	527000	527000	525000	133
503	20240909	103200	4271189000	526000	526000	527000	525000	30
504	20240909	103100	4255411000	527000	525000	527000	525000	14
505	20240909	103000	4248039000	525000	526000	528000	525000	50
506	20240909	102900	4221728000	526000	526000	526000	525000	42
507	20240909	102800	4199652000	526000	525000	527000	525000	58
508	20240909	102700	4169123000	526000	525000	526000	525000	47
509	20240909	102600	4144413000	525000	525000	526000	525000	52
510	20240909	102500	4117068000	525000	524000	525000	524000	40
511	20240909	102400	4096077000	525000	524000	525000	524000	35
512	20240909	102300	4077710000	524000	525000	526000	524000	43
513	20240909	102200	4055134000	524000	524000	524000	523000	44
514	20240909	102100	4032084000	523000	523000	524000	523000	32
515	20240909	102000	4015327000	523000	522000	523000	522000	31
516	20240909	101900	3999126000	523000	522000	523000	522000	43
517	20240909	101800	3976648000	522000	522000	523000	521000	33
518	20240909	101700	3959403000	523000	522000	523000	522000	36
519	20240909	101600	3940581000	523000	522000	523000	522000	44
520	20240909	101500	3917603000	523000	522000	523000	522000	28
521	20240909	101400	3902974000	522000	523000	523000	521000	33
522	20240909	101300	3885745000	522000	522000	523000	522000	35
523	20240909	101200	3867448000	522000	522000	523000	522000	33
524	20240909	101100	3850209000	522000	521000	523000	521000	41
525	20240909	101000	3828797000	523000	521000	523000	521000	41
526	20240909	100900	3807373000	522000	521000	522000	520000	36
527	20240909	100800	3788617000	523000	520000	523000	520000	32
528	20240909	100700	3771918000	522000	522000	523000	520000	88
529	20240909	100600	3725975000	523000	521000	523000	521000	95
530	20240909	100500	3676362000	521000	521000	522000	521000	39
531	20240909	100400	3656019000	521000	521000	522000	521000	39
532	20240909	100300	3635676000	521000	521000	522000	521000	60
533	20240909	100200	3604374000	521000	521000	521000	521000	16
534	20240909	100100	3596038000	520000	520000	521000	519000	110
535	20240909	100000	3538776000	520000	521000	521000	517000	551
536	20240909	095900	3253063000	521000	521000	521000	520000	62
537	20240909	095800	3220771000	522000	521000	522000	521000	35
538	20240909	095700	3202513000	521000	522000	522000	521000	87
539	20240909	095600	3157100000	522000	524000	524000	522000	43
540	20240909	095500	3134618000	524000	523000	524000	522000	41
541	20240909	095400	3113164000	525000	524000	525000	523000	207
542	20240909	095300	3004633000	523000	523000	524000	523000	52
543	20240909	095200	2977409000	523000	522000	523000	522000	31
544	20240909	095100	2961198000	522000	521000	523000	521000	29
545	20240909	095000	2946055000	521000	522000	523000	521000	85
546	20240909	094900	2901695000	522000	523000	523000	521000	188
547	20240909	094800	2803460000	522000	522000	523000	522000	57
548	20240909	094700	2773688000	523000	521000	523000	521000	46
549	20240909	094600	2749650000	521000	524000	524000	520000	466
550	20240909	094500	2506534000	526000	525000	526000	524000	34
551	20240909	094400	2488656000	524000	523000	525000	523000	36
552	20240909	094300	2469782000	524000	524000	524000	523000	57
553	20240909	094200	2439926000	524000	524000	525000	524000	115
554	20240909	094100	2379640000	525000	525000	526000	524000	39
555	20240909	094000	2359164000	525000	526000	527000	525000	57
556	20240909	093900	2329201000	527000	525000	527000	524000	47
557	20240909	093800	2304503000	526000	525000	526000	525000	95
558	20240909	093700	2254540000	525000	524000	525000	524000	36
559	20240909	093600	2235647000	525000	524000	526000	524000	56
560	20240909	093500	2206231000	525000	524000	527000	524000	62
561	20240909	093400	2173661000	525000	524000	525000	524000	65
562	20240909	093300	2139570000	525000	525000	525000	525000	67
563	20240909	093200	2104395000	525000	525000	526000	525000	52
564	20240909	093100	2077070000	524000	528000	528000	524000	75
565	20240909	093000	2037614000	528000	529000	529000	526000	83
566	20240909	092900	1993779000	529000	529000	529000	529000	31
567	20240909	092800	1977380000	528000	527000	529000	527000	38
568	20240909	092700	1957310000	527000	528000	528000	527000	23
569	20240909	092600	1945187000	528000	527000	528000	527000	44
570	20240909	092500	1921987000	527000	527000	527000	525000	30
571	20240909	092400	1906191000	527000	526000	527000	525000	45
572	20240909	092300	1882497000	526000	527000	527000	525000	104
573	20240909	092200	1827835000	527000	526000	528000	526000	57
574	20240909	092100	1797810000	526000	530000	530000	525000	139
575	20240909	092000	1724486000	530000	531000	531000	530000	64
576	20240909	091900	1690515000	530000	531000	532000	530000	163
577	20240909	091800	1604078000	531000	532000	533000	531000	109
578	20240909	091700	1546129000	532000	533000	533000	532000	120
579	20240909	091600	1482228000	532000	532000	532000	531000	112
580	20240909	091500	1422648000	531000	530000	531000	529000	75
581	20240909	091400	1382886000	531000	529000	532000	529000	95
582	20240909	091300	1332504000	531000	530000	531000	529000	111
583	20240909	091200	1273668000	531000	532000	532000	530000	165
584	20240909	091100	1186109000	532000	531000	533000	531000	79
585	20240909	091000	1144081000	532000	533000	534000	531000	155
586	20240909	090900	1061454000	533000	531000	534000	530000	286
587	20240909	090800	909266000	532000	529000	532000	528000	123
588	20240909	090700	844049000	528000	529000	529000	527000	80
589	20240909	090600	801804000	529000	532000	532000	528000	67
590	20240909	090500	766308000	532000	532000	533000	530000	55
591	20240909	090400	737070000	532000	527000	532000	527000	487
592	20240909	090300	478603000	527000	526000	527000	525000	47
593	20240909	090200	453870000	526000	526000	527000	523000	81
594	20240909	090100	411229000	523000	521000	524000	521000	139
595	20240909	090000	338652000	521000	524000	524000	521000	638