KissMeData/207940/min/candle-20240910.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240910	203300	168229594000	996000	996000	996000	996000	7976
3	20240910	203200	168229594000	996000	996000	996000	996000	0
4	20240910	203100	168229594000	996000	996000	996000	996000	0
5	20240910	203000	168229594000	996000	996000	996000	996000	0
6	20240910	202900	168229594000	996000	996000	996000	996000	0
7	20240910	202800	168229594000	996000	996000	996000	996000	0
8	20240910	202700	168229594000	996000	996000	996000	996000	0
9	20240910	202600	168229594000	996000	996000	996000	996000	0
10	20240910	202500	168229594000	996000	996000	996000	996000	0
11	20240910	202400	168229594000	996000	996000	996000	996000	0
12	20240910	202300	168229594000	996000	996000	996000	996000	0
13	20240910	202200	168229594000	996000	996000	996000	996000	0
14	20240910	202100	168229594000	996000	996000	996000	996000	0
15	20240910	202000	168229594000	996000	996000	996000	996000	0
16	20240910	201900	168229594000	996000	996000	996000	996000	0
17	20240910	201800	168229594000	996000	996000	996000	996000	0
18	20240910	201700	168229594000	996000	996000	996000	996000	0
19	20240910	201600	168229594000	996000	996000	996000	996000	0
20	20240910	201500	168229594000	996000	996000	996000	996000	0
21	20240910	201400	168229594000	996000	996000	996000	996000	0
22	20240910	201300	168229594000	996000	996000	996000	996000	0
23	20240910	201200	168229594000	996000	996000	996000	996000	0
24	20240910	201100	168229594000	996000	996000	996000	996000	0
25	20240910	201000	168229594000	996000	996000	996000	996000	0
26	20240910	200900	168229594000	996000	996000	996000	996000	0
27	20240910	200800	168229594000	996000	996000	996000	996000	0
28	20240910	200700	168229594000	996000	996000	996000	996000	0
29	20240910	200600	168229594000	996000	996000	996000	996000	0
30	20240910	200500	168229594000	996000	996000	996000	996000	0
31	20240910	200400	168229594000	996000	996000	996000	996000	0
32	20240910	200300	168229594000	996000	996000	996000	996000	7976
33	20240910	200200	168229594000	996000	996000	996000	996000	0
34	20240910	200100	168229594000	996000	996000	996000	996000	0
35	20240910	200000	168229594000	996000	996000	996000	996000	0
36	20240910	195900	168229594000	996000	996000	996000	996000	0
37	20240910	195800	168229594000	996000	996000	996000	996000	0
38	20240910	195700	168229594000	996000	996000	996000	996000	0
39	20240910	195600	168229594000	996000	996000	996000	996000	0
40	20240910	195500	168229594000	996000	996000	996000	996000	0
41	20240910	195400	168229594000	996000	996000	996000	996000	0
42	20240910	195300	168229594000	996000	996000	996000	996000	0
43	20240910	195200	168229594000	996000	996000	996000	996000	0
44	20240910	195100	168229594000	996000	996000	996000	996000	0
45	20240910	195000	168229594000	996000	996000	996000	996000	0
46	20240910	194900	168229594000	996000	996000	996000	996000	0
47	20240910	194800	168229594000	996000	996000	996000	996000	0
48	20240910	194700	168229594000	996000	996000	996000	996000	0
49	20240910	194600	168229594000	996000	996000	996000	996000	0
50	20240910	194500	168229594000	996000	996000	996000	996000	0
51	20240910	194400	168229594000	996000	996000	996000	996000	0
52	20240910	194300	168229594000	996000	996000	996000	996000	0
53	20240910	194200	168229594000	996000	996000	996000	996000	0
54	20240910	194100	168229594000	996000	996000	996000	996000	0
55	20240910	194000	168229594000	996000	996000	996000	996000	0
56	20240910	193900	168229594000	996000	996000	996000	996000	0
57	20240910	193800	168229594000	996000	996000	996000	996000	0
58	20240910	193700	168229594000	996000	996000	996000	996000	0
59	20240910	193600	168229594000	996000	996000	996000	996000	0
60	20240910	193500	168229594000	996000	996000	996000	996000	0
61	20240910	193400	168229594000	996000	996000	996000	996000	0
62	20240910	193300	168229594000	996000	996000	996000	996000	7976
63	20240910	193200	168229594000	996000	996000	996000	996000	0
64	20240910	193100	168229594000	996000	996000	996000	996000	0
65	20240910	193000	168229594000	996000	996000	996000	996000	0
66	20240910	192900	168229594000	996000	996000	996000	996000	0
67	20240910	192800	168229594000	996000	996000	996000	996000	0
68	20240910	192700	168229594000	996000	996000	996000	996000	0
69	20240910	192600	168229594000	996000	996000	996000	996000	0
70	20240910	192500	168229594000	996000	996000	996000	996000	0
71	20240910	192400	168229594000	996000	996000	996000	996000	0
72	20240910	192300	168229594000	996000	996000	996000	996000	0
73	20240910	192200	168229594000	996000	996000	996000	996000	0
74	20240910	192100	168229594000	996000	996000	996000	996000	0
75	20240910	192000	168229594000	996000	996000	996000	996000	0
76	20240910	191900	168229594000	996000	996000	996000	996000	0
77	20240910	191800	168229594000	996000	996000	996000	996000	0
78	20240910	191700	168229594000	996000	996000	996000	996000	0
79	20240910	191600	168229594000	996000	996000	996000	996000	0
80	20240910	191500	168229594000	996000	996000	996000	996000	0
81	20240910	191400	168229594000	996000	996000	996000	996000	0
82	20240910	191300	168229594000	996000	996000	996000	996000	0
83	20240910	191200	168229594000	996000	996000	996000	996000	0
84	20240910	191100	168229594000	996000	996000	996000	996000	0
85	20240910	191000	168229594000	996000	996000	996000	996000	0
86	20240910	190900	168229594000	996000	996000	996000	996000	0
87	20240910	190800	168229594000	996000	996000	996000	996000	0
88	20240910	190700	168229594000	996000	996000	996000	996000	0
89	20240910	190600	168229594000	996000	996000	996000	996000	0
90	20240910	190500	168229594000	996000	996000	996000	996000	0
91	20240910	190400	168229594000	996000	996000	996000	996000	0
92	20240910	190300	168229594000	996000	996000	996000	996000	7976
93	20240910	190200	168229594000	996000	996000	996000	996000	0
94	20240910	190100	168229594000	996000	996000	996000	996000	0
95	20240910	190000	168229594000	996000	996000	996000	996000	0
96	20240910	185900	168229594000	996000	996000	996000	996000	0
97	20240910	185800	168229594000	996000	996000	996000	996000	0
98	20240910	185700	168229594000	996000	996000	996000	996000	0
99	20240910	185600	168229594000	996000	996000	996000	996000	0
100	20240910	185500	168229594000	996000	996000	996000	996000	0
101	20240910	185400	168229594000	996000	996000	996000	996000	0
102	20240910	185300	168229594000	996000	996000	996000	996000	0
103	20240910	185200	168229594000	996000	996000	996000	996000	0
104	20240910	185100	168229594000	996000	996000	996000	996000	0
105	20240910	185000	168229594000	996000	996000	996000	996000	0
106	20240910	184900	168229594000	996000	996000	996000	996000	0
107	20240910	184800	168229594000	996000	996000	996000	996000	0
108	20240910	184700	168229594000	996000	996000	996000	996000	0
109	20240910	184600	168229594000	996000	996000	996000	996000	0
110	20240910	184500	168229594000	996000	996000	996000	996000	0
111	20240910	184400	168229594000	996000	996000	996000	996000	0
112	20240910	184300	168229594000	996000	996000	996000	996000	0
113	20240910	184200	168229594000	996000	996000	996000	996000	0
114	20240910	184100	168229594000	996000	996000	996000	996000	0
115	20240910	184000	168229594000	996000	996000	996000	996000	0
116	20240910	183900	168229594000	996000	996000	996000	996000	0
117	20240910	183800	168229594000	996000	996000	996000	996000	0
118	20240910	183700	168229594000	996000	996000	996000	996000	0
119	20240910	183600	168229594000	996000	996000	996000	996000	0
120	20240910	183500	168229594000	996000	996000	996000	996000	0
121	20240910	183400	168229594000	996000	996000	996000	996000	0
122	20240910	183300	168229594000	996000	996000	996000	996000	7976
123	20240910	183200	168229594000	996000	996000	996000	996000	0
124	20240910	183100	168229594000	996000	996000	996000	996000	0
125	20240910	183000	168229594000	996000	996000	996000	996000	0
126	20240910	182900	168229594000	996000	996000	996000	996000	0
127	20240910	182800	168229594000	996000	996000	996000	996000	0
128	20240910	182700	168229594000	996000	996000	996000	996000	0
129	20240910	182600	168229594000	996000	996000	996000	996000	0
130	20240910	182500	168229594000	996000	996000	996000	996000	0
131	20240910	182400	168229594000	996000	996000	996000	996000	0
132	20240910	182300	168229594000	996000	996000	996000	996000	0
133	20240910	182200	168229594000	996000	996000	996000	996000	0
134	20240910	182100	168229594000	996000	996000	996000	996000	0
135	20240910	182000	168229594000	996000	996000	996000	996000	0
136	20240910	181900	168229594000	996000	996000	996000	996000	0
137	20240910	181800	168229594000	996000	996000	996000	996000	0
138	20240910	181700	168229594000	996000	996000	996000	996000	0
139	20240910	181600	168229594000	996000	996000	996000	996000	0
140	20240910	181500	168229594000	996000	996000	996000	996000	0
141	20240910	181400	168229594000	996000	996000	996000	996000	0
142	20240910	181300	168229594000	996000	996000	996000	996000	0
143	20240910	181200	168229594000	996000	996000	996000	996000	0
144	20240910	181100	168229594000	996000	996000	996000	996000	0
145	20240910	181000	168229594000	996000	996000	996000	996000	0
146	20240910	180900	168229594000	996000	996000	996000	996000	0
147	20240910	180800	168229594000	996000	996000	996000	996000	0
148	20240910	180700	168229594000	996000	996000	996000	996000	0
149	20240910	180600	168229594000	996000	996000	996000	996000	0
150	20240910	180500	168229594000	996000	996000	996000	996000	0
151	20240910	180400	168229594000	996000	996000	996000	996000	0
152	20240910	180300	168229594000	996000	996000	996000	996000	7976
153	20240910	180200	168229594000	996000	996000	996000	996000	0
154	20240910	180100	168229594000	996000	996000	996000	996000	0
155	20240910	180000	168229594000	996000	996000	996000	996000	0
156	20240910	175900	168229594000	996000	996000	996000	996000	0
157	20240910	175800	168229594000	996000	996000	996000	996000	0
158	20240910	175700	168229594000	996000	996000	996000	996000	0
159	20240910	175600	168229594000	996000	996000	996000	996000	0
160	20240910	175500	168229594000	996000	996000	996000	996000	0
161	20240910	175400	168229594000	996000	996000	996000	996000	0
162	20240910	175300	168229594000	996000	996000	996000	996000	0
163	20240910	175200	168229594000	996000	996000	996000	996000	0
164	20240910	175100	168229594000	996000	996000	996000	996000	0
165	20240910	175000	168229594000	996000	996000	996000	996000	0
166	20240910	174900	168229594000	996000	996000	996000	996000	0
167	20240910	174800	168229594000	996000	996000	996000	996000	0
168	20240910	174700	168229594000	996000	996000	996000	996000	0
169	20240910	174600	168229594000	996000	996000	996000	996000	0
170	20240910	174500	168229594000	996000	996000	996000	996000	0
171	20240910	174400	168229594000	996000	996000	996000	996000	0
172	20240910	174300	168229594000	996000	996000	996000	996000	0
173	20240910	174200	168229594000	996000	996000	996000	996000	0
174	20240910	174100	168229594000	996000	996000	996000	996000	0
175	20240910	174000	168229594000	996000	996000	996000	996000	0
176	20240910	173900	168229594000	996000	996000	996000	996000	0
177	20240910	173800	168229594000	996000	996000	996000	996000	0
178	20240910	173700	168229594000	996000	996000	996000	996000	0
179	20240910	173600	168229594000	996000	996000	996000	996000	0
180	20240910	173500	168229594000	996000	996000	996000	996000	0
181	20240910	173400	168229594000	996000	996000	996000	996000	0
182	20240910	173300	168229594000	996000	996000	996000	996000	7976
183	20240910	173200	168229594000	996000	996000	996000	996000	0
184	20240910	173100	168229594000	996000	996000	996000	996000	0
185	20240910	173000	168229594000	996000	996000	996000	996000	0
186	20240910	172900	168229594000	996000	996000	996000	996000	0
187	20240910	172800	168229594000	996000	996000	996000	996000	0
188	20240910	172700	168229594000	996000	996000	996000	996000	0
189	20240910	172600	168229594000	996000	996000	996000	996000	0
190	20240910	172500	168229594000	996000	996000	996000	996000	0
191	20240910	172400	168229594000	996000	996000	996000	996000	0
192	20240910	172300	168229594000	996000	996000	996000	996000	0
193	20240910	172200	168229594000	996000	996000	996000	996000	0
194	20240910	172100	168229594000	996000	996000	996000	996000	0
195	20240910	172000	168229594000	996000	996000	996000	996000	0
196	20240910	171900	168229594000	996000	996000	996000	996000	0
197	20240910	171800	168229594000	996000	996000	996000	996000	0
198	20240910	171700	168229594000	996000	996000	996000	996000	0
199	20240910	171600	168229594000	996000	996000	996000	996000	0
200	20240910	171500	168229594000	996000	996000	996000	996000	0
201	20240910	171400	168229594000	996000	996000	996000	996000	0
202	20240910	171300	168229594000	996000	996000	996000	996000	0
203	20240910	171200	168229594000	996000	996000	996000	996000	0
204	20240910	171100	168229594000	996000	996000	996000	996000	0
205	20240910	171000	168229594000	996000	996000	996000	996000	0
206	20240910	170900	168229594000	996000	996000	996000	996000	0
207	20240910	170800	168229594000	996000	996000	996000	996000	0
208	20240910	170700	168229594000	996000	996000	996000	996000	0
209	20240910	170600	168229594000	996000	996000	996000	996000	0
210	20240910	170500	168229594000	996000	996000	996000	996000	0
211	20240910	170400	168229594000	996000	996000	996000	996000	0
212	20240910	170300	168229594000	996000	996000	996000	996000	7976
213	20240910	170200	168229594000	996000	996000	996000	996000	0
214	20240910	170100	168229594000	996000	996000	996000	996000	0
215	20240910	170000	168229594000	996000	996000	996000	996000	0
216	20240910	165900	168229594000	996000	996000	996000	996000	0
217	20240910	165800	168229594000	996000	996000	996000	996000	0
218	20240910	165700	168229594000	996000	996000	996000	996000	0
219	20240910	165600	168229594000	996000	996000	996000	996000	0
220	20240910	165500	168229594000	996000	996000	996000	996000	0
221	20240910	165400	168229594000	996000	996000	996000	996000	0
222	20240910	165300	168229594000	996000	996000	996000	996000	0
223	20240910	165200	168229594000	996000	996000	996000	996000	0
224	20240910	165100	168229594000	996000	996000	996000	996000	0
225	20240910	165000	168229594000	996000	996000	996000	996000	0
226	20240910	164900	168229594000	996000	996000	996000	996000	0
227	20240910	164800	168229594000	996000	996000	996000	996000	0
228	20240910	164700	168229594000	996000	996000	996000	996000	0
229	20240910	164600	168229594000	996000	996000	996000	996000	0
230	20240910	164500	168229594000	996000	996000	996000	996000	0
231	20240910	164400	168229594000	996000	996000	996000	996000	0
232	20240910	164300	168229594000	996000	996000	996000	996000	0
233	20240910	164200	168229594000	996000	996000	996000	996000	0
234	20240910	164100	168229594000	996000	996000	996000	996000	0
235	20240910	164000	168229594000	996000	996000	996000	996000	0
236	20240910	163900	168229594000	996000	996000	996000	996000	0
237	20240910	163800	168229594000	996000	996000	996000	996000	0
238	20240910	163700	168229594000	996000	996000	996000	996000	0
239	20240910	163600	168229594000	996000	996000	996000	996000	0
240	20240910	163500	168229594000	996000	996000	996000	996000	0
241	20240910	163400	168229594000	996000	996000	996000	996000	0
242	20240910	163300	168229594000	996000	996000	996000	996000	7976
243	20240910	163200	168229594000	996000	996000	996000	996000	0
244	20240910	163100	168229594000	996000	996000	996000	996000	0
245	20240910	163000	168229594000	996000	996000	996000	996000	0
246	20240910	162900	168229594000	996000	996000	996000	996000	0
247	20240910	162800	168229594000	996000	996000	996000	996000	0
248	20240910	162700	168229594000	996000	996000	996000	996000	0
249	20240910	162600	168229594000	996000	996000	996000	996000	0
250	20240910	162500	168229594000	996000	996000	996000	996000	0
251	20240910	162400	168229594000	996000	996000	996000	996000	0
252	20240910	162300	168229594000	996000	996000	996000	996000	0
253	20240910	162200	168229594000	996000	996000	996000	996000	0
254	20240910	162100	168229594000	996000	996000	996000	996000	0
255	20240910	162000	168229594000	996000	996000	996000	996000	0
256	20240910	161900	168229594000	996000	996000	996000	996000	0
257	20240910	161800	168229594000	996000	996000	996000	996000	0
258	20240910	161700	168229594000	996000	996000	996000	996000	0
259	20240910	161600	168229594000	996000	996000	996000	996000	0
260	20240910	161500	168229594000	996000	996000	996000	996000	0
261	20240910	161400	168229594000	996000	996000	996000	996000	0
262	20240910	161300	168229594000	996000	996000	996000	996000	0
263	20240910	161200	168229594000	996000	996000	996000	996000	0
264	20240910	161100	168229594000	996000	996000	996000	996000	0
265	20240910	161000	168229594000	996000	996000	996000	996000	0
266	20240910	160900	168229594000	996000	996000	996000	996000	0
267	20240910	160800	168229594000	996000	996000	996000	996000	0
268	20240910	160700	168229594000	996000	996000	996000	996000	0
269	20240910	160600	168229594000	996000	996000	996000	996000	0
270	20240910	160500	168229594000	996000	996000	996000	996000	0
271	20240910	160400	168229594000	996000	996000	996000	996000	0
272	20240910	160300	168229594000	996000	996000	996000	996000	7976
273	20240910	160200	168229594000	996000	996000	996000	996000	0
274	20240910	160100	168229594000	996000	996000	996000	996000	0
275	20240910	160000	168229594000	996000	996000	996000	996000	0
276	20240910	155900	168229594000	996000	996000	996000	996000	0
277	20240910	155800	168229594000	996000	996000	996000	996000	0
278	20240910	155700	168229594000	996000	996000	996000	996000	0
279	20240910	155600	168229594000	996000	996000	996000	996000	0
280	20240910	155500	168229594000	996000	996000	996000	996000	0
281	20240910	155400	168229594000	996000	996000	996000	996000	0
282	20240910	155300	168229594000	996000	996000	996000	996000	0
283	20240910	155200	168229594000	996000	996000	996000	996000	0
284	20240910	155100	168229594000	996000	996000	996000	996000	0
285	20240910	155000	168229594000	996000	996000	996000	996000	0
286	20240910	154900	168229594000	996000	996000	996000	996000	0
287	20240910	154800	168229594000	996000	996000	996000	996000	0
288	20240910	154700	168229594000	996000	996000	996000	996000	0
289	20240910	154600	168229594000	996000	996000	996000	996000	0
290	20240910	154500	168229594000	996000	996000	996000	996000	0
291	20240910	154400	168229594000	996000	996000	996000	996000	0
292	20240910	154300	168229594000	996000	996000	996000	996000	0
293	20240910	154200	168229594000	996000	996000	996000	996000	0
294	20240910	154100	168229594000	996000	996000	996000	996000	0
295	20240910	154000	168229594000	996000	996000	996000	996000	0
296	20240910	153900	168229594000	996000	996000	996000	996000	0
297	20240910	153800	168229594000	996000	996000	996000	996000	0
298	20240910	153700	168229594000	996000	996000	996000	996000	0
299	20240910	153600	168229594000	996000	996000	996000	996000	0
300	20240910	153500	168229594000	996000	996000	996000	996000	0
301	20240910	153400	168229594000	996000	996000	996000	996000	0
302	20240910	153300	168229594000	996000	996000	996000	996000	7976
303	20240910	153200	168229594000	996000	996000	996000	996000	0
304	20240910	153100	168229594000	996000	996000	996000	996000	0
305	20240910	153000	168229594000	996000	996000	996000	996000	7976
306	20240910	152900	160285498000	997000	997000	997000	997000	0
307	20240910	152800	160285498000	997000	997000	997000	997000	0
308	20240910	152700	160285498000	997000	997000	997000	997000	0
309	20240910	152600	160285498000	997000	997000	997000	997000	0
310	20240910	152500	160285498000	997000	997000	997000	997000	0
311	20240910	152400	160285498000	997000	997000	997000	997000	0
312	20240910	152300	160285498000	997000	997000	997000	997000	0
313	20240910	152200	160285498000	997000	997000	997000	997000	0
314	20240910	152100	160285498000	997000	997000	997000	997000	0
315	20240910	152000	160285498000	997000	997000	997000	997000	0
316	20240910	151900	160285498000	997000	999000	999000	997000	616
317	20240910	151800	159670860000	999000	998000	999000	998000	200
318	20240910	151700	159471219000	999000	998000	999000	997000	788
319	20240910	151600	158684708000	998000	997000	998000	996000	382
320	20240910	151500	158303786000	997000	996000	997000	996000	349
321	20240910	151400	157956074000	997000	997000	997000	996000	144
322	20240910	151300	157812569000	997000	996000	997000	996000	132
323	20240910	151200	157681076000	996000	998000	998000	996000	216
324	20240910	151100	157465737000	997000	999000	999000	997000	243
325	20240910	151000	157223398000	997000	999000	1000000	997000	645
326	20240910	150900	156579350000	999000	998000	999000	998000	167
327	20240910	150800	156412587000	999000	999000	999000	998000	407
328	20240910	150700	156006068000	999000	999000	999000	998000	255
329	20240910	150600	155751449000	999000	998000	999000	998000	301
330	20240910	150500	155451042000	998000	998000	999000	998000	391
331	20240910	150400	155060798000	998000	998000	999000	998000	249
332	20240910	150300	154812281000	998000	999000	999000	998000	466
333	20240910	150200	154347136000	998000	997000	999000	997000	650
334	20240910	150100	153698424000	998000	997000	998000	997000	205
335	20240910	150000	153493868000	997000	998000	998000	997000	489
336	20240910	145900	153005999000	998000	998000	998000	997000	207
337	20240910	145800	152799459000	997000	997000	998000	997000	216
338	20240910	145700	152583968000	997000	998000	999000	996000	374
339	20240910	145600	152210754000	998000	997000	999000	997000	325
340	20240910	145500	151886476000	997000	996000	997000	996000	156
341	20240910	145400	151730993000	996000	996000	997000	996000	44
342	20240910	145300	151687151000	996000	998000	999000	995000	737
343	20240910	145200	150952344000	998000	998000	999000	998000	165
344	20240910	145100	150787582000	998000	998000	999000	998000	184
345	20240910	145000	150603903000	998000	996000	999000	996000	400
346	20240910	144900	150204747000	996000	996000	997000	996000	112
347	20240910	144800	150093140000	996000	996000	997000	996000	114
348	20240910	144700	149979578000	996000	996000	997000	996000	74
349	20240910	144600	149905848000	996000	998000	999000	996000	563
350	20240910	144500	149344207000	999000	999000	999000	998000	168
351	20240910	144400	149176434000	998000	999000	999000	998000	113
352	20240910	144300	149063640000	999000	997000	999000	997000	271
353	20240910	144200	148793146000	997000	998000	998000	997000	166
354	20240910	144100	148627561000	998000	997000	999000	996000	229
355	20240910	144000	148399113000	997000	997000	997000	996000	92
356	20240910	143900	148307444000	996000	996000	998000	996000	154
357	20240910	143800	148153951000	996000	997000	997000	996000	131
358	20240910	143700	148023457000	997000	998000	998000	996000	327
359	20240910	143600	147697443000	998000	997000	998000	997000	89
360	20240910	143500	147608699000	997000	999000	999000	997000	426
361	20240910	143400	147183592000	999000	998000	999000	998000	182
362	20240910	143300	147001803000	998000	999000	1000000	998000	143
363	20240910	143200	146858967000	999000	999000	1000000	998000	366
364	20240910	143100	146493301000	999000	998000	999000	998000	239
365	20240910	143000	146254694000	998000	998000	998000	997000	468
366	20240910	142900	145787713000	998000	999000	999000	998000	236
367	20240910	142800	145552175000	999000	997000	999000	997000	328
368	20240910	142700	145224811000	997000	997000	997000	996000	127
369	20240910	142600	145098205000	997000	997000	997000	996000	149
370	20240910	142500	144949773000	997000	996000	998000	996000	549
371	20240910	142400	144402479000	996000	997000	997000	996000	130
372	20240910	142300	144272910000	997000	996000	997000	995000	267
373	20240910	142200	144006957000	996000	995000	996000	995000	121
374	20240910	142100	143886479000	996000	995000	996000	995000	158
375	20240910	142000	143729214000	996000	995000	996000	995000	207
376	20240910	141900	143523090000	995000	997000	997000	995000	298
377	20240910	141800	143226341000	996000	996000	996000	995000	155
378	20240910	141700	143071985000	996000	995000	996000	995000	455
379	20240910	141600	142618963000	995000	995000	996000	994000	124
380	20240910	141500	142495544000	995000	993000	995000	993000	180
381	20240910	141400	142316516000	994000	995000	996000	993000	1123
382	20240910	141300	141199774000	995000	996000	997000	995000	381
383	20240910	141200	140820341000	996000	997000	998000	996000	400
384	20240910	141100	140421726000	997000	998000	998000	997000	231
385	20240910	141000	140191263000	997000	998000	998000	996000	296
386	20240910	140900	139896097000	997000	999000	1000000	996000	1092
387	20240910	140800	138806357000	999000	1001000	1001000	999000	309
388	20240910	140700	138497313000	1000000	1000000	1001000	999000	304
389	20240910	140600	138193233000	1000000	999000	1000000	999000	359
390	20240910	140500	137834332000	999000	999000	1000000	999000	142
391	20240910	140400	137692365000	1000000	998000	1000000	998000	215
392	20240910	140300	137477581000	998000	999000	999000	998000	386
393	20240910	140200	137092189000	998000	1003000	1003000	998000	1858
394	20240910	140100	135233280000	1003000	1004000	1004000	1002000	948
395	20240910	140000	134282406000	1003000	1004000	1004000	1003000	218
396	20240910	135900	134063581000	1004000	1005000	1005000	1002000	644
397	20240910	135800	133417312000	1004000	1005000	1006000	1004000	796
398	20240910	135700	132617415000	1006000	1006000	1006000	1005000	172
399	20240910	135600	132444420000	1006000	1006000	1006000	1005000	237
400	20240910	135500	132206090000	1006000	1005000	1006000	1004000	772
401	20240910	135400	131430297000	1004000	1004000	1005000	1004000	255
402	20240910	135300	131174130000	1005000	1005000	1005000	1004000	215
403	20240910	135200	130958093000	1005000	1005000	1005000	1004000	1083
404	20240910	135100	129869845000	1004000	1005000	1005000	1004000	199
405	20240910	135000	129669972000	1004000	1004000	1005000	1003000	445
406	20240910	134900	129223149000	1005000	1005000	1005000	1004000	273
407	20240910	134800	128948953000	1004000	1005000	1005000	1003000	377
408	20240910	134700	128570334000	1005000	1004000	1005000	1004000	272
409	20240910	134600	128297152000	1004000	1004000	1005000	1004000	330
410	20240910	134500	127965718000	1004000	1005000	1005000	1004000	375
411	20240910	134400	127589050000	1005000	1004000	1005000	1003000	224
412	20240910	134300	127364085000	1004000	1004000	1005000	1004000	230
413	20240910	134200	127133074000	1005000	1004000	1005000	1002000	585
414	20240910	134100	126545899000	1004000	1005000	1006000	1004000	244
415	20240910	134000	126300677000	1006000	1006000	1006000	1005000	171
416	20240910	133900	126128726000	1005000	1004000	1006000	1004000	233
417	20240910	133800	125894460000	1005000	1005000	1006000	1004000	300
418	20240910	133700	125592861000	1006000	1006000	1007000	1005000	288
419	20240910	133600	125303046000	1006000	1008000	1008000	1006000	681
420	20240910	133500	124616757000	1008000	1008000	1009000	1008000	455
421	20240910	133400	124157953000	1008000	1009000	1009000	1008000	410
422	20240910	133300	123744418000	1009000	1004000	1009000	1004000	3616
423	20240910	133200	120104287000	1004000	1005000	1005000	1003000	523
424	20240910	133100	119579142000	1004000	1004000	1005000	1003000	370
425	20240910	133000	119207608000	1004000	1003000	1004000	1001000	993
426	20240910	132900	118211682000	1002000	1003000	1003000	1002000	261
427	20240910	132800	117950030000	1003000	1004000	1004000	1002000	701
428	20240910	132700	117246645000	1004000	1005000	1006000	1004000	270
429	20240910	132600	116975410000	1005000	1006000	1006000	1005000	349
430	20240910	132500	116624496000	1007000	1008000	1008000	1006000	477
431	20240910	132400	116143993000	1008000	1008000	1009000	1007000	461
432	20240910	132300	115679334000	1009000	1008000	1009000	1007000	852
433	20240910	132200	114820367000	1008000	1008000	1009000	1008000	346
434	20240910	132100	114471480000	1008000	1009000	1009000	1008000	173
435	20240910	132000	114297024000	1008000	1007000	1009000	1006000	1220
436	20240910	131900	113067463000	1007000	1009000	1009000	1007000	784
437	20240910	131800	112277068000	1008000	1009000	1009000	1006000	1063
438	20240910	131700	111206049000	1009000	1009000	1010000	1009000	927
439	20240910	131600	110270420000	1009000	1008000	1010000	1008000	1644
440	20240910	131500	108611680000	1008000	1009000	1010000	1007000	1725
441	20240910	131400	106871847000	1009000	999000	1009000	999000	20809
442	20240910	131300	86012367000	1000000	999000	1000000	999000	647
443	20240910	131200	85365541000	999000	998000	1000000	998000	4279
444	20240910	131100	81089103000	999000	999000	999000	998000	301
445	20240910	131000	80788445000	998000	999000	999000	998000	184
446	20240910	130900	80604726000	999000	999000	999000	998000	381
447	20240910	130800	80224151000	999000	998000	999000	997000	1158
448	20240910	130700	79068279000	998000	998000	998000	997000	756
449	20240910	130600	78313839000	997000	995000	998000	994000	1177
450	20240910	130500	77140672000	994000	996000	996000	994000	374
451	20240910	130400	76768523000	996000	996000	997000	996000	264
452	20240910	130300	76505531000	997000	997000	997000	996000	267
453	20240910	130200	76239531000	997000	997000	997000	996000	335
454	20240910	130100	75905695000	996000	997000	997000	996000	105
455	20240910	130000	75801044000	996000	996000	997000	996000	318
456	20240910	125900	75484170000	996000	996000	996000	995000	126
457	20240910	125800	75358687000	996000	996000	996000	995000	516
458	20240910	125700	74844775000	996000	995000	996000	995000	482
459	20240910	125600	74365019000	996000	996000	996000	995000	1093
460	20240910	125500	73276441000	996000	993000	996000	993000	1411
461	20240910	125400	71872439000	994000	992000	994000	992000	374
462	20240910	125300	71500999000	992000	991000	993000	991000	165
463	20240910	125200	71337322000	991000	992000	992000	991000	131
464	20240910	125100	71207408000	991000	990000	991000	990000	122
465	20240910	125000	71086552000	991000	990000	991000	990000	104
466	20240910	124900	70983527000	990000	990000	991000	989000	305
467	20240910	124800	70681593000	990000	989000	991000	989000	126
468	20240910	124700	70556908000	990000	990000	991000	989000	177
469	20240910	124600	70381694000	991000	990000	991000	990000	66
470	20240910	124500	70316343000	990000	990000	991000	990000	132
471	20240910	124400	70185640000	990000	991000	991000	990000	81
472	20240910	124300	70105434000	990000	990000	991000	990000	162
473	20240910	124200	69945053000	990000	990000	991000	990000	93
474	20240910	124100	69852961000	991000	991000	991000	990000	107
475	20240910	124000	69747007000	992000	990000	992000	990000	106
476	20240910	123900	69641953000	991000	989000	991000	989000	90
477	20240910	123800	69552824000	989000	990000	991000	989000	288
478	20240910	123700	69267814000	990000	991000	991000	990000	121
479	20240910	123600	69147915000	992000	992000	992000	991000	77
480	20240910	123500	69071568000	992000	993000	993000	991000	156
481	20240910	123400	68916809000	993000	993000	993000	992000	32
482	20240910	123300	68885046000	993000	992000	993000	992000	95
483	20240910	123200	68790756000	993000	993000	993000	992000	59
484	20240910	123100	68732174000	992000	994000	994000	992000	109
485	20240910	123000	68623958000	993000	995000	995000	993000	192
486	20240910	122900	68433080000	995000	996000	996000	994000	151
487	20240910	122800	68282825000	995000	995000	996000	995000	155
488	20240910	122700	68128545000	996000	996000	996000	995000	170
489	20240910	122600	67959257000	996000	994000	996000	994000	2034
490	20240910	122500	65934980000	995000	994000	995000	994000	446
491	20240910	122400	65491540000	994000	994000	995000	993000	172
492	20240910	122300	65320581000	993000	994000	994000	993000	143
493	20240910	122200	65178481000	994000	992000	994000	992000	400
494	20240910	122100	64780955000	992000	992000	993000	992000	296
495	20240910	122000	64487106000	992000	992000	992000	991000	126
496	20240910	121900	64362165000	992000	993000	993000	991000	49
497	20240910	121800	64313569000	993000	992000	993000	991000	80
498	20240910	121700	64234195000	992000	991000	992000	991000	85
499	20240910	121600	64149903000	991000	992000	992000	991000	114
500	20240910	121500	64036873000	992000	992000	992000	991000	34
501	20240910	121400	64003154000	992000	992000	992000	991000	71
502	20240910	121300	63932737000	991000	991000	992000	991000	80
503	20240910	121200	63853423000	991000	992000	992000	991000	80
504	20240910	121100	63774092000	994000	994000	994000	993000	297
505	20240910	121000	63479102000	994000	991000	994000	991000	724
506	20240910	120900	62760569000	991000	990000	991000	990000	171
507	20240910	120800	62591190000	990000	990000	991000	990000	45
508	20240910	120700	62546625000	990000	991000	991000	990000	98
509	20240910	120600	62449586000	991000	992000	992000	990000	260
510	20240910	120500	62191969000	991000	992000	993000	991000	351
511	20240910	120400	61843687000	992000	993000	993000	992000	115
512	20240910	120300	61729601000	992000	991000	993000	991000	149
513	20240910	120200	61581804000	991000	995000	995000	991000	619
514	20240910	120100	60966969000	994000	994000	995000	994000	654
515	20240910	120000	60316314000	994000	994000	995000	993000	982
516	20240910	115900	59340164000	994000	994000	994000	993000	227
517	20240910	115800	59114605000	994000	994000	994000	993000	323
518	20240910	115700	58793606000	993000	990000	994000	990000	5422
519	20240910	115600	53419499000	990000	989000	990000	989000	1297
520	20240910	115500	52136397000	989000	989000	989000	989000	202
521	20240910	115400	51936619000	989000	988000	990000	987000	2191
522	20240910	115300	49770354000	987000	987000	987000	985000	192
523	20240910	115200	49580887000	986000	987000	987000	986000	174
524	20240910	115100	49409308000	986000	987000	987000	986000	114
525	20240910	115000	49296859000	987000	987000	987000	986000	200
526	20240910	114900	49099521000	987000	986000	987000	986000	99
527	20240910	114800	49001882000	986000	987000	987000	986000	33
528	20240910	114700	48969325000	987000	987000	987000	986000	91
529	20240910	114600	48879544000	987000	987000	987000	987000	92
530	20240910	114500	48788740000	987000	987000	988000	987000	209
531	20240910	114400	48582382000	987000	987000	988000	987000	199
532	20240910	114300	48385948000	987000	988000	988000	987000	385
533	20240910	114200	48005625000	988000	986000	988000	986000	1361
534	20240910	114100	46662208000	985000	984000	986000	984000	1670
535	20240910	114000	45017156000	984000	984000	984000	983000	73
536	20240910	113900	44945350000	984000	983000	984000	983000	104
537	20240910	113800	44843091000	983000	984000	984000	983000	68
538	20240910	113700	44776189000	984000	984000	984000	983000	44
539	20240910	113600	44732906000	984000	984000	984000	983000	96
540	20240910	113500	44638475000	984000	984000	984000	983000	105
541	20240910	113400	44535189000	984000	983000	984000	983000	60
542	20240910	113300	44476172000	983000	983000	983000	982000	78
543	20240910	113200	44399507000	983000	983000	983000	982000	326
544	20240910	113100	44079076000	983000	982000	983000	982000	132
545	20240910	113000	43949418000	982000	982000	983000	981000	133
546	20240910	112900	43818814000	983000	982000	983000	982000	238
547	20240910	112800	43584947000	982000	979000	982000	979000	1128
548	20240910	112700	42479156000	979000	979000	979000	978000	79
549	20240910	112600	42401816000	979000	978000	979000	977000	152
550	20240910	112500	42253105000	978000	978000	978000	977000	197
551	20240910	112400	42060464000	978000	977000	978000	977000	33
552	20240910	112300	42028198000	978000	977000	978000	976000	94
553	20240910	112200	41936340000	977000	978000	978000	976000	193
554	20240910	112100	41747762000	978000	977000	978000	977000	64
555	20240910	112000	41685219000	978000	977000	978000	977000	99
556	20240910	111900	41588409000	977000	977000	978000	977000	48
557	20240910	111800	41541489000	978000	976000	978000	976000	178
558	20240910	111700	41367629000	976000	975000	977000	975000	60
559	20240910	111600	41309094000	976000	976000	976000	975000	91
560	20240910	111500	41220290000	976000	975000	976000	975000	38
561	20240910	111400	41183218000	976000	976000	977000	975000	102
562	20240910	111300	41083701000	976000	977000	977000	976000	54
563	20240910	111200	41030954000	976000	977000	977000	976000	47
564	20240910	111100	40985062000	976000	977000	977000	976000	40
565	20240910	111000	40945995000	977000	978000	978000	976000	64
566	20240910	110900	40883488000	976000	978000	978000	976000	104
567	20240910	110800	40781897000	978000	975000	978000	975000	392
568	20240910	110700	40399004000	976000	974000	976000	973000	165
569	20240910	110600	40238225000	974000	974000	974000	973000	42
570	20240910	110500	40197354000	973000	975000	975000	973000	208
571	20240910	110400	39994793000	975000	976000	976000	974000	95
572	20240910	110300	39902163000	976000	977000	977000	976000	84
573	20240910	110200	39820166000	977000	976000	977000	976000	8
574	20240910	110100	39812354000	976000	978000	978000	976000	82
575	20240910	110000	39732246000	977000	977000	978000	977000	55
576	20240910	105900	39678483000	978000	978000	978000	977000	85
577	20240910	105800	39595424000	978000	977000	978000	977000	128
578	20240910	105700	39470340000	977000	976000	977000	976000	93
579	20240910	105600	39379481000	977000	974000	977000	974000	277
580	20240910	105500	39109174000	977000	975000	977000	974000	34
581	20240910	105400	39075977000	975000	976000	976000	974000	29
582	20240910	105300	39047700000	976000	975000	976000	974000	73
583	20240910	105200	38976559000	975000	974000	975000	974000	39
584	20240910	105100	38938564000	975000	974000	975000	973000	61
585	20240910	105000	38879130000	974000	975000	975000	973000	177
586	20240910	104900	38706701000	975000	974000	975000	973000	108
587	20240910	104800	38601524000	974000	976000	976000	974000	108
588	20240910	104700	38496244000	977000	977000	977000	975000	13
589	20240910	104600	38483554000	975000	973000	975000	973000	79
590	20240910	104500	38406585000	974000	974000	974000	973000	53
591	20240910	104400	38354978000	974000	974000	975000	974000	30
592	20240910	104300	38325757000	974000	975000	975000	974000	19
593	20240910	104200	38307239000	974000	975000	975000	974000	89
594	20240910	104100	38220522000	975000	977000	978000	975000	171
595	20240910	104000	38053507000	977000	977000	977000	976000	52
596	20240910	103900	38002716000	976000	977000	977000	976000	10
597	20240910	103800	37992954000	977000	977000	978000	977000	42
598	20240910	103700	37951916000	977000	977000	978000	977000	48
599	20240910	103600	37905016000	977000	979000	979000	977000	19
600	20240910	103500	37886432000	978000	978000	979000	977000	202
601	20240910	103400	37688953000	977000	974000	977000	973000	342
602	20240910	103300	37355516000	975000	975000	975000	974000	18
603	20240910	103200	37337971000	974000	975000	975000	974000	93
604	20240910	103100	37247369000	975000	975000	975000	974000	55
605	20240910	103000	37193746000	975000	975000	975000	974000	50
606	20240910	102900	37145041000	975000	974000	975000	974000	40
607	20240910	102800	37106043000	974000	973000	975000	973000	52
608	20240910	102700	37055393000	973000	973000	974000	973000	85
609	20240910	102600	36972636000	973000	974000	975000	973000	361
610	20240910	102500	36621243000	974000	974000	975000	974000	25
611	20240910	102400	36596892000	974000	974000	975000	973000	24
612	20240910	102300	36573514000	974000	974000	975000	974000	88
613	20240910	102200	36487801000	975000	975000	975000	974000	20
614	20240910	102100	36468308000	975000	975000	976000	974000	57
615	20240910	102000	36412733000	975000	976000	976000	975000	70
616	20240910	101900	36344479000	975000	976000	976000	975000	61
617	20240910	101800	36284970000	975000	976000	977000	975000	99
618	20240910	101700	36188346000	976000	975000	978000	975000	203
619	20240910	101600	35990131000	975000	973000	975000	973000	72
620	20240910	101500	35919986000	973000	972000	973000	972000	106
621	20240910	101400	35816864000	972000	973000	973000	972000	326
622	20240910	101300	35499705000	973000	974000	974000	973000	99
623	20240910	101200	35403283000	975000	974000	975000	974000	101
624	20240910	101100	35304906000	974000	974000	975000	974000	15
625	20240910	101000	35290295000	975000	975000	975000	974000	186
626	20240910	100900	35109021000	976000	975000	976000	975000	273
627	20240910	100800	34842835000	976000	977000	977000	975000	406
628	20240910	100700	34446560000	977000	978000	978000	977000	311
629	20240910	100600	34142511000	978000	979000	980000	978000	53
630	20240910	100500	34090626000	980000	979000	980000	978000	160
631	20240910	100400	33933968000	978000	979000	979000	978000	116
632	20240910	100300	33820504000	979000	978000	979000	978000	94
633	20240910	100200	33728490000	978000	978000	978000	977000	170
634	20240910	100100	33562370000	979000	978000	979000	978000	82
635	20240910	100000	33482168000	978000	978000	979000	978000	100
636	20240910	095900	33384363000	978000	979000	980000	978000	68
637	20240910	095800	33317826000	979000	978000	979000	978000	50
638	20240910	095700	33268890000	978000	980000	980000	978000	69
639	20240910	095600	33201346000	979000	979000	980000	978000	64
640	20240910	095500	33138692000	979000	980000	980000	978000	61
641	20240910	095400	33078982000	979000	978000	980000	978000	203
642	20240910	095300	32880340000	978000	979000	979000	978000	89
643	20240910	095200	32793291000	978000	979000	979000	978000	258
644	20240910	095100	32540914000	980000	979000	980000	978000	94
645	20240910	095000	32448866000	979000	979000	979000	978000	140
646	20240910	094900	32311866000	979000	979000	979000	978000	34
647	20240910	094800	32278604000	978000	982000	982000	978000	332
648	20240910	094700	31953125000	983000	982000	983000	981000	36
649	20240910	094600	31917779000	980000	981000	982000	980000	159
650	20240910	094500	31761791000	980000	980000	981000	979000	96
651	20240910	094400	31667705000	980000	980000	980000	979000	159
652	20240910	094300	31511924000	979000	979000	980000	979000	47
653	20240910	094200	31465910000	979000	979000	980000	979000	66
654	20240910	094100	31401261000	979000	980000	980000	979000	46
655	20240910	094000	31356226000	979000	979000	979000	978000	170
656	20240910	093900	31189836000	978000	982000	982000	978000	692
657	20240910	093800	30512030000	981000	981000	982000	981000	106
658	20240910	093700	30407989000	981000	981000	982000	981000	120
659	20240910	093600	30290213000	981000	982000	982000	981000	192
660	20240910	093500	30101845000	981000	984000	984000	981000	248
661	20240910	093400	29858235000	983000	982000	984000	982000	163
662	20240910	093300	29697933000	982000	984000	985000	981000	367
663	20240910	093200	29337158000	985000	986000	986000	984000	101
664	20240910	093100	29237655000	985000	986000	986000	985000	438
665	20240910	093000	28805839000	985000	986000	986000	984000	378
666	20240910	092900	28433466000	986000	985000	987000	984000	522
667	20240910	092800	27918774000	985000	985000	987000	984000	1738
668	20240910	092700	26205363000	985000	981000	985000	981000	492
669	20240910	092600	25721386000	982000	980000	983000	979000	670
670	20240910	092500	25064232000	980000	978000	980000	978000	127
671	20240910	092400	24939905000	978000	980000	980000	978000	336
672	20240910	092300	24610951000	980000	981000	982000	980000	486
673	20240910	092200	24134375000	982000	981000	982000	980000	139
674	20240910	092100	23998004000	980000	980000	981000	979000	395
675	20240910	092000	23611039000	980000	982000	982000	980000	98
676	20240910	091900	23514887000	980000	986000	986000	980000	624
677	20240910	091800	22901508000	985000	982000	986000	981000	2369
678	20240910	091700	20570653000	981000	978000	981000	977000	719
679	20240910	091600	19866229000	978000	976000	979000	975000	309
680	20240910	091500	19564479000	976000	981000	981000	976000	743
681	20240910	091400	18837499000	981000	983000	983000	981000	682
682	20240910	091300	18168157000	983000	980000	983000	979000	450
683	20240910	091200	17726423000	979000	980000	980000	979000	178
684	20240910	091100	17552025000	979000	984000	984000	979000	575
685	20240910	091000	16987447000	984000	983000	984000	981000	641
686	20240910	090900	16357513000	983000	978000	983000	978000	894
687	20240910	090800	15480997000	979000	978000	980000	976000	653
688	20240910	090700	14842306000	979000	983000	983000	978000	570
689	20240910	090600	14283429000	983000	974000	983000	973000	1399
690	20240910	090500	12915623000	973000	974000	978000	970000	1342
691	20240910	090400	11608316000	975000	970000	977000	969000	1184
692	20240910	090300	10458193000	972000	972000	974000	969000	1137
693	20240910	090200	9354457000	971000	974000	976000	970000	1184
694	20240910	090100	8201597000	974000	986000	986000	972000	1372
695	20240910	090000	6859089000	986000	973000	989000	973000	6992