KissMeData/207940/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	203300	69653644000	990000	990000	990000	990000	8181
3	20240913	203200	69653644000	990000	990000	990000	990000	0
4	20240913	203100	69653644000	990000	990000	990000	990000	0
5	20240913	203000	69653644000	990000	990000	990000	990000	0
6	20240913	202900	69653644000	990000	990000	990000	990000	0
7	20240913	202800	69653644000	990000	990000	990000	990000	0
8	20240913	202700	69653644000	990000	990000	990000	990000	0
9	20240913	202600	69653644000	990000	990000	990000	990000	0
10	20240913	202500	69653644000	990000	990000	990000	990000	0
11	20240913	202400	69653644000	990000	990000	990000	990000	0
12	20240913	202300	69653644000	990000	990000	990000	990000	0
13	20240913	202200	69653644000	990000	990000	990000	990000	0
14	20240913	202100	69653644000	990000	990000	990000	990000	0
15	20240913	202000	69653644000	990000	990000	990000	990000	0
16	20240913	201900	69653644000	990000	990000	990000	990000	0
17	20240913	201800	69653644000	990000	990000	990000	990000	0
18	20240913	201700	69653644000	990000	990000	990000	990000	0
19	20240913	201600	69653644000	990000	990000	990000	990000	0
20	20240913	201500	69653644000	990000	990000	990000	990000	0
21	20240913	201400	69653644000	990000	990000	990000	990000	0
22	20240913	201300	69653644000	990000	990000	990000	990000	0
23	20240913	201200	69653644000	990000	990000	990000	990000	0
24	20240913	201100	69653644000	990000	990000	990000	990000	0
25	20240913	201000	69653644000	990000	990000	990000	990000	0
26	20240913	200900	69653644000	990000	990000	990000	990000	0
27	20240913	200800	69653644000	990000	990000	990000	990000	0
28	20240913	200700	69653644000	990000	990000	990000	990000	0
29	20240913	200600	69653644000	990000	990000	990000	990000	0
30	20240913	200500	69653644000	990000	990000	990000	990000	0
31	20240913	200400	69653644000	990000	990000	990000	990000	0
32	20240913	200300	69653644000	990000	990000	990000	990000	8181
33	20240913	200200	69653644000	990000	990000	990000	990000	0
34	20240913	200100	69653644000	990000	990000	990000	990000	0
35	20240913	200000	69653644000	990000	990000	990000	990000	0
36	20240913	195900	69653644000	990000	990000	990000	990000	0
37	20240913	195800	69653644000	990000	990000	990000	990000	0
38	20240913	195700	69653644000	990000	990000	990000	990000	0
39	20240913	195600	69653644000	990000	990000	990000	990000	0
40	20240913	195500	69653644000	990000	990000	990000	990000	0
41	20240913	195400	69653644000	990000	990000	990000	990000	0
42	20240913	195300	69653644000	990000	990000	990000	990000	0
43	20240913	195200	69653644000	990000	990000	990000	990000	0
44	20240913	195100	69653644000	990000	990000	990000	990000	0
45	20240913	195000	69653644000	990000	990000	990000	990000	0
46	20240913	194900	69653644000	990000	990000	990000	990000	0
47	20240913	194800	69653644000	990000	990000	990000	990000	0
48	20240913	194700	69653644000	990000	990000	990000	990000	0
49	20240913	194600	69653644000	990000	990000	990000	990000	0
50	20240913	194500	69653644000	990000	990000	990000	990000	0
51	20240913	194400	69653644000	990000	990000	990000	990000	0
52	20240913	194300	69653644000	990000	990000	990000	990000	0
53	20240913	194200	69653644000	990000	990000	990000	990000	0
54	20240913	194100	69653644000	990000	990000	990000	990000	0
55	20240913	194000	69653644000	990000	990000	990000	990000	0
56	20240913	193900	69653644000	990000	990000	990000	990000	0
57	20240913	193800	69653644000	990000	990000	990000	990000	0
58	20240913	193700	69653644000	990000	990000	990000	990000	0
59	20240913	193600	69653644000	990000	990000	990000	990000	0
60	20240913	193500	69653644000	990000	990000	990000	990000	0
61	20240913	193400	69653644000	990000	990000	990000	990000	0
62	20240913	193300	69653644000	990000	990000	990000	990000	8181
63	20240913	193200	69653644000	990000	990000	990000	990000	0
64	20240913	193100	69653644000	990000	990000	990000	990000	0
65	20240913	193000	69653644000	990000	990000	990000	990000	0
66	20240913	192900	69653644000	990000	990000	990000	990000	0
67	20240913	192800	69653644000	990000	990000	990000	990000	0
68	20240913	192700	69653644000	990000	990000	990000	990000	0
69	20240913	192600	69653644000	990000	990000	990000	990000	0
70	20240913	192500	69653644000	990000	990000	990000	990000	0
71	20240913	192400	69653644000	990000	990000	990000	990000	0
72	20240913	192300	69653644000	990000	990000	990000	990000	0
73	20240913	192200	69653644000	990000	990000	990000	990000	0
74	20240913	192100	69653644000	990000	990000	990000	990000	0
75	20240913	192000	69653644000	990000	990000	990000	990000	0
76	20240913	191900	69653644000	990000	990000	990000	990000	0
77	20240913	191800	69653644000	990000	990000	990000	990000	0
78	20240913	191700	69653644000	990000	990000	990000	990000	0
79	20240913	191600	69653644000	990000	990000	990000	990000	0
80	20240913	191500	69653644000	990000	990000	990000	990000	0
81	20240913	191400	69653644000	990000	990000	990000	990000	0
82	20240913	191300	69653644000	990000	990000	990000	990000	0
83	20240913	191200	69653644000	990000	990000	990000	990000	0
84	20240913	191100	69653644000	990000	990000	990000	990000	0
85	20240913	191000	69653644000	990000	990000	990000	990000	0
86	20240913	190900	69653644000	990000	990000	990000	990000	0
87	20240913	190800	69653644000	990000	990000	990000	990000	0
88	20240913	190700	69653644000	990000	990000	990000	990000	0
89	20240913	190600	69653644000	990000	990000	990000	990000	0
90	20240913	190500	69653644000	990000	990000	990000	990000	0
91	20240913	190400	69653644000	990000	990000	990000	990000	0
92	20240913	190300	69653644000	990000	990000	990000	990000	8181
93	20240913	190200	69653644000	990000	990000	990000	990000	0
94	20240913	190100	69653644000	990000	990000	990000	990000	0
95	20240913	190000	69653644000	990000	990000	990000	990000	0
96	20240913	185900	69653644000	990000	990000	990000	990000	0
97	20240913	185800	69653644000	990000	990000	990000	990000	0
98	20240913	185700	69653644000	990000	990000	990000	990000	0
99	20240913	185600	69653644000	990000	990000	990000	990000	0
100	20240913	185500	69653644000	990000	990000	990000	990000	0
101	20240913	185400	69653644000	990000	990000	990000	990000	0
102	20240913	185300	69653644000	990000	990000	990000	990000	0
103	20240913	185200	69653644000	990000	990000	990000	990000	0
104	20240913	185100	69653644000	990000	990000	990000	990000	0
105	20240913	185000	69653644000	990000	990000	990000	990000	0
106	20240913	184900	69653644000	990000	990000	990000	990000	0
107	20240913	184800	69653644000	990000	990000	990000	990000	0
108	20240913	184700	69653644000	990000	990000	990000	990000	0
109	20240913	184600	69653644000	990000	990000	990000	990000	0
110	20240913	184500	69653644000	990000	990000	990000	990000	0
111	20240913	184400	69653644000	990000	990000	990000	990000	0
112	20240913	184300	69653644000	990000	990000	990000	990000	0
113	20240913	184200	69653644000	990000	990000	990000	990000	0
114	20240913	184100	69653644000	990000	990000	990000	990000	0
115	20240913	184000	69653644000	990000	990000	990000	990000	0
116	20240913	183900	69653644000	990000	990000	990000	990000	0
117	20240913	183800	69653644000	990000	990000	990000	990000	0
118	20240913	183700	69653644000	990000	990000	990000	990000	0
119	20240913	183600	69653644000	990000	990000	990000	990000	0
120	20240913	183500	69653644000	990000	990000	990000	990000	0
121	20240913	183400	69653644000	990000	990000	990000	990000	0
122	20240913	183300	69653644000	990000	990000	990000	990000	8181
123	20240913	183200	69653644000	990000	990000	990000	990000	0
124	20240913	183100	69653644000	990000	990000	990000	990000	0
125	20240913	183000	69653644000	990000	990000	990000	990000	0
126	20240913	182900	69653644000	990000	990000	990000	990000	0
127	20240913	182800	69653644000	990000	990000	990000	990000	0
128	20240913	182700	69653644000	990000	990000	990000	990000	0
129	20240913	182600	69653644000	990000	990000	990000	990000	0
130	20240913	182500	69653644000	990000	990000	990000	990000	0
131	20240913	182400	69653644000	990000	990000	990000	990000	0
132	20240913	182300	69653644000	990000	990000	990000	990000	0
133	20240913	182200	69653644000	990000	990000	990000	990000	0
134	20240913	182100	69653644000	990000	990000	990000	990000	0
135	20240913	182000	69653644000	990000	990000	990000	990000	0
136	20240913	181900	69653644000	990000	990000	990000	990000	0
137	20240913	181800	69653644000	990000	990000	990000	990000	0
138	20240913	181700	69653644000	990000	990000	990000	990000	0
139	20240913	181600	69653644000	990000	990000	990000	990000	0
140	20240913	181500	69653644000	990000	990000	990000	990000	0
141	20240913	181400	69653644000	990000	990000	990000	990000	0
142	20240913	181300	69653644000	990000	990000	990000	990000	0
143	20240913	181200	69653644000	990000	990000	990000	990000	0
144	20240913	181100	69653644000	990000	990000	990000	990000	0
145	20240913	181000	69653644000	990000	990000	990000	990000	0
146	20240913	180900	69653644000	990000	990000	990000	990000	0
147	20240913	180800	69653644000	990000	990000	990000	990000	0
148	20240913	180700	69653644000	990000	990000	990000	990000	0
149	20240913	180600	69653644000	990000	990000	990000	990000	0
150	20240913	180500	69653644000	990000	990000	990000	990000	0
151	20240913	180400	69653644000	990000	990000	990000	990000	0
152	20240913	180300	69653644000	990000	990000	990000	990000	8181
153	20240913	180200	69653644000	990000	990000	990000	990000	0
154	20240913	180100	69653644000	990000	990000	990000	990000	0
155	20240913	180000	69653644000	990000	990000	990000	990000	0
156	20240913	175900	69653644000	990000	990000	990000	990000	0
157	20240913	175800	69653644000	990000	990000	990000	990000	0
158	20240913	175700	69653644000	990000	990000	990000	990000	0
159	20240913	175600	69653644000	990000	990000	990000	990000	0
160	20240913	175500	69653644000	990000	990000	990000	990000	0
161	20240913	175400	69653644000	990000	990000	990000	990000	0
162	20240913	175300	69653644000	990000	990000	990000	990000	0
163	20240913	175200	69653644000	990000	990000	990000	990000	0
164	20240913	175100	69653644000	990000	990000	990000	990000	0
165	20240913	175000	69653644000	990000	990000	990000	990000	0
166	20240913	174900	69653644000	990000	990000	990000	990000	0
167	20240913	174800	69653644000	990000	990000	990000	990000	0
168	20240913	174700	69653644000	990000	990000	990000	990000	0
169	20240913	174600	69653644000	990000	990000	990000	990000	0
170	20240913	174500	69653644000	990000	990000	990000	990000	0
171	20240913	174400	69653644000	990000	990000	990000	990000	0
172	20240913	174300	69653644000	990000	990000	990000	990000	0
173	20240913	174200	69653644000	990000	990000	990000	990000	0
174	20240913	174100	69653644000	990000	990000	990000	990000	0
175	20240913	174000	69653644000	990000	990000	990000	990000	0
176	20240913	173900	69653644000	990000	990000	990000	990000	0
177	20240913	173800	69653644000	990000	990000	990000	990000	0
178	20240913	173700	69653644000	990000	990000	990000	990000	0
179	20240913	173600	69653644000	990000	990000	990000	990000	0
180	20240913	173500	69653644000	990000	990000	990000	990000	0
181	20240913	173400	69653644000	990000	990000	990000	990000	0
182	20240913	173300	69653644000	990000	990000	990000	990000	8181
183	20240913	173200	69653644000	990000	990000	990000	990000	0
184	20240913	173100	69653644000	990000	990000	990000	990000	0
185	20240913	173000	69653644000	990000	990000	990000	990000	0
186	20240913	172900	69653644000	990000	990000	990000	990000	0
187	20240913	172800	69653644000	990000	990000	990000	990000	0
188	20240913	172700	69653644000	990000	990000	990000	990000	0
189	20240913	172600	69653644000	990000	990000	990000	990000	0
190	20240913	172500	69653644000	990000	990000	990000	990000	0
191	20240913	172400	69653644000	990000	990000	990000	990000	0
192	20240913	172300	69653644000	990000	990000	990000	990000	0
193	20240913	172200	69653644000	990000	990000	990000	990000	0
194	20240913	172100	69653644000	990000	990000	990000	990000	0
195	20240913	172000	69653644000	990000	990000	990000	990000	0
196	20240913	171900	69653644000	990000	990000	990000	990000	0
197	20240913	171800	69653644000	990000	990000	990000	990000	0
198	20240913	171700	69653644000	990000	990000	990000	990000	0
199	20240913	171600	69653644000	990000	990000	990000	990000	0
200	20240913	171500	69653644000	990000	990000	990000	990000	0
201	20240913	171400	69653644000	990000	990000	990000	990000	0
202	20240913	171300	69653644000	990000	990000	990000	990000	0
203	20240913	171200	69653644000	990000	990000	990000	990000	0
204	20240913	171100	69653644000	990000	990000	990000	990000	0
205	20240913	171000	69653644000	990000	990000	990000	990000	0
206	20240913	170900	69653644000	990000	990000	990000	990000	0
207	20240913	170800	69653644000	990000	990000	990000	990000	0
208	20240913	170700	69653644000	990000	990000	990000	990000	0
209	20240913	170600	69653644000	990000	990000	990000	990000	0
210	20240913	170500	69653644000	990000	990000	990000	990000	0
211	20240913	170400	69653644000	990000	990000	990000	990000	0
212	20240913	170300	69653644000	990000	990000	990000	990000	8181
213	20240913	170200	69653644000	990000	990000	990000	990000	0
214	20240913	170100	69653644000	990000	990000	990000	990000	0
215	20240913	170000	69653644000	990000	990000	990000	990000	0
216	20240913	165900	69653644000	990000	990000	990000	990000	0
217	20240913	165800	69653644000	990000	990000	990000	990000	0
218	20240913	165700	69653644000	990000	990000	990000	990000	0
219	20240913	165600	69653644000	990000	990000	990000	990000	0
220	20240913	165500	69653644000	990000	990000	990000	990000	0
221	20240913	165400	69653644000	990000	990000	990000	990000	0
222	20240913	165300	69653644000	990000	990000	990000	990000	0
223	20240913	165200	69653644000	990000	990000	990000	990000	0
224	20240913	165100	69653644000	990000	990000	990000	990000	0
225	20240913	165000	69653644000	990000	990000	990000	990000	0
226	20240913	164900	69653644000	990000	990000	990000	990000	0
227	20240913	164800	69653644000	990000	990000	990000	990000	0
228	20240913	164700	69653644000	990000	990000	990000	990000	0
229	20240913	164600	69653644000	990000	990000	990000	990000	0
230	20240913	164500	69653644000	990000	990000	990000	990000	0
231	20240913	164400	69653644000	990000	990000	990000	990000	0
232	20240913	164300	69653644000	990000	990000	990000	990000	0
233	20240913	164200	69653644000	990000	990000	990000	990000	0
234	20240913	164100	69653644000	990000	990000	990000	990000	0
235	20240913	164000	69653644000	990000	990000	990000	990000	0
236	20240913	163900	69653644000	990000	990000	990000	990000	0
237	20240913	163800	69653644000	990000	990000	990000	990000	0
238	20240913	163700	69653644000	990000	990000	990000	990000	0
239	20240913	163600	69653644000	990000	990000	990000	990000	0
240	20240913	163500	69653644000	990000	990000	990000	990000	0
241	20240913	163400	69653644000	990000	990000	990000	990000	0
242	20240913	163300	69653644000	990000	990000	990000	990000	8181
243	20240913	163200	69653644000	990000	990000	990000	990000	0
244	20240913	163100	69653644000	990000	990000	990000	990000	0
245	20240913	163000	69653644000	990000	990000	990000	990000	0
246	20240913	162900	69653644000	990000	990000	990000	990000	0
247	20240913	162800	69653644000	990000	990000	990000	990000	0
248	20240913	162700	69653644000	990000	990000	990000	990000	0
249	20240913	162600	69653644000	990000	990000	990000	990000	0
250	20240913	162500	69653644000	990000	990000	990000	990000	0
251	20240913	162400	69653644000	990000	990000	990000	990000	0
252	20240913	162300	69653644000	990000	990000	990000	990000	0
253	20240913	162200	69653644000	990000	990000	990000	990000	0
254	20240913	162100	69653644000	990000	990000	990000	990000	0
255	20240913	162000	69653644000	990000	990000	990000	990000	0
256	20240913	161900	69653644000	990000	990000	990000	990000	0
257	20240913	161800	69653644000	990000	990000	990000	990000	0
258	20240913	161700	69653644000	990000	990000	990000	990000	0
259	20240913	161600	69653644000	990000	990000	990000	990000	0
260	20240913	161500	69653644000	990000	990000	990000	990000	0
261	20240913	161400	69653644000	990000	990000	990000	990000	0
262	20240913	161300	69653644000	990000	990000	990000	990000	0
263	20240913	161200	69653644000	990000	990000	990000	990000	0
264	20240913	161100	69653644000	990000	990000	990000	990000	0
265	20240913	161000	69653644000	990000	990000	990000	990000	0
266	20240913	160900	69653644000	990000	990000	990000	990000	0
267	20240913	160800	69653644000	990000	990000	990000	990000	0
268	20240913	160700	69653644000	990000	990000	990000	990000	0
269	20240913	160600	69653644000	990000	990000	990000	990000	0
270	20240913	160500	69653644000	990000	990000	990000	990000	0
271	20240913	160400	69653644000	990000	990000	990000	990000	0
272	20240913	160300	69653644000	990000	990000	990000	990000	8181
273	20240913	160200	69653644000	990000	990000	990000	990000	0
274	20240913	160100	69653644000	990000	990000	990000	990000	0
275	20240913	160000	69653644000	990000	990000	990000	990000	0
276	20240913	155900	69653644000	990000	990000	990000	990000	0
277	20240913	155800	69653644000	990000	990000	990000	990000	0
278	20240913	155700	69653644000	990000	990000	990000	990000	0
279	20240913	155600	69653644000	990000	990000	990000	990000	0
280	20240913	155500	69653644000	990000	990000	990000	990000	0
281	20240913	155400	69653644000	990000	990000	990000	990000	0
282	20240913	155300	69653644000	990000	990000	990000	990000	0
283	20240913	155200	69653644000	990000	990000	990000	990000	0
284	20240913	155100	69653644000	990000	990000	990000	990000	0
285	20240913	155000	69653644000	990000	990000	990000	990000	0
286	20240913	154900	69653644000	990000	990000	990000	990000	0
287	20240913	154800	69653644000	990000	990000	990000	990000	0
288	20240913	154700	69653644000	990000	990000	990000	990000	0
289	20240913	154600	69653644000	990000	990000	990000	990000	0
290	20240913	154500	69653644000	990000	990000	990000	990000	0
291	20240913	154400	69653644000	990000	990000	990000	990000	0
292	20240913	154300	69653644000	990000	990000	990000	990000	0
293	20240913	154200	69653644000	990000	990000	990000	990000	0
294	20240913	154100	69653644000	990000	990000	990000	990000	0
295	20240913	154000	69653644000	990000	990000	990000	990000	0
296	20240913	153900	69653644000	990000	990000	990000	990000	0
297	20240913	153800	69653644000	990000	990000	990000	990000	0
298	20240913	153700	69653644000	990000	990000	990000	990000	0
299	20240913	153600	69653644000	990000	990000	990000	990000	0
300	20240913	153500	69653644000	990000	990000	990000	990000	0
301	20240913	153400	69653644000	990000	990000	990000	990000	0
302	20240913	153300	69653644000	990000	990000	990000	990000	8181
303	20240913	153200	69653644000	990000	990000	990000	990000	0
304	20240913	153100	69653644000	990000	990000	990000	990000	0
305	20240913	153000	69653644000	990000	990000	990000	990000	8181
306	20240913	152900	61554454000	987000	987000	987000	987000	0
307	20240913	152800	61554454000	987000	987000	987000	987000	0
308	20240913	152700	61554454000	987000	987000	987000	987000	0
309	20240913	152600	61554454000	987000	987000	987000	987000	0
310	20240913	152500	61554454000	987000	987000	987000	987000	0
311	20240913	152400	61554454000	987000	987000	987000	987000	0
312	20240913	152300	61554454000	987000	987000	987000	987000	0
313	20240913	152200	61554454000	987000	987000	987000	987000	0
314	20240913	152100	61554454000	987000	987000	987000	987000	0
315	20240913	152000	61554454000	987000	987000	987000	987000	0
316	20240913	151900	61554454000	987000	988000	988000	987000	270
317	20240913	151800	61287866000	988000	988000	988000	985000	459
318	20240913	151700	60834565000	988000	987000	988000	986000	233
319	20240913	151600	60604659000	986000	988000	988000	985000	274
320	20240913	151500	60334365000	984000	989000	989000	984000	754
321	20240913	151400	59590746000	988000	990000	990000	988000	168
322	20240913	151300	59424687000	989000	990000	990000	989000	144
323	20240913	151200	59282212000	990000	988000	990000	988000	141
324	20240913	151100	59142763000	988000	988000	989000	988000	95
325	20240913	151000	59048870000	988000	989000	989000	987000	91
326	20240913	150900	58958939000	987000	988000	989000	987000	163
327	20240913	150800	58797949000	988000	987000	989000	987000	73
328	20240913	150700	58725846000	989000	988000	989000	987000	162
329	20240913	150600	58565845000	987000	987000	989000	987000	113
330	20240913	150500	58454272000	988000	989000	990000	988000	192
331	20240913	150400	58264501000	989000	989000	989000	987000	203
332	20240913	150300	58063866000	989000	989000	990000	989000	153
333	20240913	150200	57912484000	989000	987000	990000	987000	254
334	20240913	150100	57661514000	988000	989000	989000	988000	270
335	20240913	150000	57394715000	989000	990000	990000	989000	69
336	20240913	145900	57326438000	990000	989000	990000	989000	164
337	20240913	145800	57164169000	990000	989000	992000	989000	157
338	20240913	145700	57008728000	989000	989000	990000	989000	153
339	20240913	145600	56857319000	989000	989000	990000	989000	153
340	20240913	145500	56705958000	990000	992000	992000	989000	126
341	20240913	145400	56581072000	992000	993000	994000	989000	1065
342	20240913	145300	55526794000	993000	994000	994000	993000	79
343	20240913	145200	55448321000	994000	994000	994000	993000	117
344	20240913	145100	55332099000	993000	993000	994000	992000	253
345	20240913	145000	55080892000	992000	993000	994000	992000	113
346	20240913	144900	54968638000	993000	994000	994000	993000	115
347	20240913	144800	54854404000	994000	994000	994000	993000	145
348	20240913	144700	54710322000	994000	994000	994000	993000	170
349	20240913	144600	54541388000	994000	993000	994000	993000	128
350	20240913	144500	54414185000	994000	994000	995000	993000	148
351	20240913	144400	54267027000	994000	993000	995000	993000	449
352	20240913	144300	53820702000	994000	993000	994000	992000	285
353	20240913	144200	53537490000	993000	993000	994000	993000	242
354	20240913	144100	53297004000	993000	993000	994000	993000	128
355	20240913	144000	53169821000	994000	993000	994000	993000	301
356	20240913	143900	52870880000	993000	993000	993000	992000	201
357	20240913	143800	52671340000	993000	993000	994000	992000	92
358	20240913	143700	52580000000	992000	993000	994000	992000	119
359	20240913	143600	52461847000	994000	994000	994000	993000	134
360	20240913	143500	52328736000	993000	991000	994000	990000	397
361	20240913	143400	51934804000	992000	992000	992000	991000	112
362	20240913	143300	51823741000	992000	992000	992000	991000	142
363	20240913	143200	51682973000	992000	992000	992000	991000	89
364	20240913	143100	51594716000	991000	991000	991000	990000	91
365	20240913	143000	51504548000	991000	992000	992000	990000	191
366	20240913	142900	51315340000	992000	992000	992000	991000	85
367	20240913	142800	51231044000	991000	991000	992000	989000	202
368	20240913	142700	51030916000	990000	990000	991000	989000	96
369	20240913	142600	50935847000	991000	991000	991000	988000	113
370	20240913	142500	50823978000	991000	991000	991000	990000	123
371	20240913	142400	50702126000	990000	990000	991000	989000	180
372	20240913	142300	50523986000	990000	990000	990000	989000	99
373	20240913	142200	50426010000	989000	990000	991000	989000	75
374	20240913	142100	50351790000	990000	990000	991000	990000	94
375	20240913	142000	50258674000	990000	990000	991000	989000	139
376	20240913	141900	50121086000	990000	991000	991000	990000	57
377	20240913	141800	50064625000	991000	990000	991000	989000	92
378	20240913	141700	49973564000	989000	991000	991000	989000	113
379	20240913	141600	49861626000	991000	991000	991000	990000	60
380	20240913	141500	49802200000	989000	992000	993000	989000	83
381	20240913	141400	49719991000	993000	992000	993000	992000	49
382	20240913	141300	49671382000	993000	991000	993000	991000	203
383	20240913	141200	49470025000	992000	991000	992000	989000	114
384	20240913	141100	49357113000	990000	990000	992000	990000	73
385	20240913	141000	49284772000	991000	990000	991000	989000	91
386	20240913	140900	49194643000	991000	991000	992000	990000	32
387	20240913	140800	49162939000	991000	991000	991000	990000	75
388	20240913	140700	49088649000	991000	992000	992000	990000	65
389	20240913	140600	49024253000	992000	990000	992000	989000	297
390	20240913	140500	48730254000	989000	991000	991000	989000	85
391	20240913	140400	48646084000	990000	992000	992000	990000	129
392	20240913	140300	48518300000	991000	991000	992000	990000	154
393	20240913	140200	48365745000	991000	991000	991000	989000	99
394	20240913	140100	48267716000	991000	990000	991000	990000	70
395	20240913	140000	48198389000	991000	990000	992000	990000	172
396	20240913	135900	48027929000	991000	990000	992000	990000	96
397	20240913	135800	47932828000	991000	991000	992000	990000	51
398	20240913	135700	47882280000	992000	992000	993000	991000	32
399	20240913	135600	47850523000	992000	991000	992000	990000	75
400	20240913	135500	47776186000	990000	992000	993000	990000	114
401	20240913	135400	47663164000	992000	992000	993000	991000	129
402	20240913	135300	47535208000	992000	994000	995000	991000	156
403	20240913	135200	47380229000	994000	994000	995000	994000	114
404	20240913	135100	47266911000	994000	995000	995000	993000	52
405	20240913	135000	47215235000	995000	994000	995000	993000	57
406	20240913	134900	47158608000	995000	995000	996000	994000	119
407	20240913	134800	47040169000	995000	994000	996000	993000	350
408	20240913	134700	46691874000	994000	994000	994000	993000	64
409	20240913	134600	46628294000	994000	994000	995000	994000	264
410	20240913	134500	46365873000	995000	995000	996000	994000	252
411	20240913	134400	46115300000	995000	996000	996000	995000	201
412	20240913	134300	45915152000	996000	995000	996000	994000	320
413	20240913	134200	45596606000	994000	995000	995000	994000	61
414	20240913	134100	45535964000	995000	995000	996000	994000	53
415	20240913	134000	45483228000	995000	995000	995000	994000	601
416	20240913	133900	44885355000	994000	993000	995000	992000	366
417	20240913	133800	44521566000	993000	994000	994000	993000	45
418	20240913	133700	44476879000	994000	993000	994000	993000	89
419	20240913	133600	44388455000	993000	992000	994000	990000	700
420	20240913	133500	43694007000	992000	992000	992000	991000	62
421	20240913	133400	43632529000	991000	990000	992000	989000	273
422	20240913	133300	43362185000	990000	991000	991000	990000	55
423	20240913	133200	43307719000	991000	992000	992000	991000	50
424	20240913	133100	43258156000	992000	992000	994000	991000	93
425	20240913	133000	43165893000	993000	993000	993000	991000	61
426	20240913	132900	43105361000	993000	992000	993000	992000	47
427	20240913	132800	43058730000	992000	992000	992000	991000	89
428	20240913	132700	42970449000	991000	993000	994000	991000	65
429	20240913	132600	42905983000	992000	995000	995000	992000	183
430	20240913	132500	42724157000	995000	996000	996000	995000	105
431	20240913	132400	42619680000	995000	995000	996000	995000	66
432	20240913	132300	42554005000	995000	993000	995000	993000	207
433	20240913	132200	42348211000	994000	994000	995000	992000	113
434	20240913	132100	42235977000	995000	995000	996000	992000	206
435	20240913	132000	42031081000	996000	995000	996000	994000	149
436	20240913	131900	41882869000	995000	995000	996000	994000	440
437	20240913	131800	41445101000	995000	993000	995000	993000	397
438	20240913	131700	41050399000	993000	993000	994000	993000	37
439	20240913	131600	41013656000	993000	993000	994000	993000	51
440	20240913	131500	40963009000	994000	994000	994000	993000	74
441	20240913	131400	40889515000	993000	993000	994000	993000	41
442	20240913	131300	40848799000	993000	992000	994000	992000	129
443	20240913	131200	40720728000	993000	994000	994000	990000	143
444	20240913	131100	40578870000	994000	995000	995000	994000	69
445	20240913	131000	40510275000	995000	994000	995000	994000	43
446	20240913	130900	40467520000	994000	995000	995000	994000	74
447	20240913	130800	40393960000	995000	995000	996000	995000	207
448	20240913	130700	40187857000	995000	996000	996000	995000	248
449	20240913	130600	39940990000	995000	994000	996000	994000	1617
450	20240913	130500	38332469000	993000	993000	994000	992000	264
451	20240913	130400	38070291000	992000	991000	992000	991000	68
452	20240913	130300	38002868000	992000	993000	993000	992000	188
453	20240913	130200	37816240000	992000	993000	994000	992000	276
454	20240913	130100	37542006000	993000	992000	994000	992000	559
455	20240913	130000	36986700000	992000	991000	993000	990000	789
456	20240913	125900	36204425000	991000	990000	991000	988000	174
457	20240913	125800	36032236000	990000	990000	990000	988000	41
458	20240913	125700	35991719000	990000	990000	990000	988000	54
459	20240913	125600	35938310000	989000	987000	990000	987000	164
460	20240913	125500	35776374000	987000	988000	989000	987000	132
461	20240913	125400	35645934000	988000	989000	989000	988000	42
462	20240913	125300	35604435000	988000	989000	989000	988000	21
463	20240913	125200	35583669000	989000	989000	989000	988000	20
464	20240913	125100	35563896000	988000	988000	989000	988000	353
465	20240913	125000	35214875000	988000	989000	989000	988000	6
466	20240913	124900	35208945000	988000	990000	990000	988000	253
467	20240913	124800	34958616000	990000	991000	991000	990000	153
468	20240913	124700	34807065000	991000	991000	991000	990000	35
469	20240913	124600	34772404000	990000	991000	991000	990000	16
470	20240913	124500	34756560000	991000	990000	991000	990000	195
471	20240913	124400	34563495000	989000	989000	990000	989000	36
472	20240913	124300	34527887000	990000	990000	990000	989000	107
473	20240913	124200	34421995000	990000	990000	990000	989000	24
474	20240913	124100	34398245000	990000	989000	990000	989000	11
475	20240913	124000	34387361000	989000	989000	990000	989000	150
476	20240913	123900	34239006000	988000	989000	989000	988000	21
477	20240913	123800	34218250000	989000	987000	989000	987000	69
478	20240913	123700	34150098000	987000	988000	988000	986000	47
479	20240913	123600	34103712000	988000	988000	989000	988000	39
480	20240913	123500	34065173000	988000	988000	989000	988000	9
481	20240913	123400	34056275000	987000	988000	988000	987000	64
482	20240913	123300	33993052000	988000	987000	988000	987000	95
483	20240913	123200	33899279000	987000	987000	988000	987000	10
484	20240913	123100	33889406000	987000	988000	988000	987000	77
485	20240913	123000	33813398000	988000	987000	988000	987000	23
486	20240913	122900	33790681000	988000	988000	988000	987000	8
487	20240913	122800	33782779000	987000	988000	988000	987000	24
488	20240913	122700	33759078000	989000	989000	990000	987000	140
489	20240913	122600	33620754000	989000	990000	990000	989000	41
490	20240913	122500	33580195000	989000	990000	990000	989000	15
491	20240913	122400	33565349000	989000	989000	989000	988000	325
492	20240913	122300	33243965000	989000	989000	989000	988000	12
493	20240913	122200	33232099000	988000	989000	990000	988000	31
494	20240913	122100	33201446000	990000	989000	990000	988000	60
495	20240913	122000	33142127000	989000	989000	990000	989000	21
496	20240913	121900	33121346000	990000	990000	990000	988000	164
497	20240913	121800	32959134000	990000	991000	991000	990000	72
498	20240913	121700	32887847000	990000	990000	991000	990000	26
499	20240913	121600	32862088000	991000	990000	991000	990000	20
500	20240913	121500	32842273000	990000	991000	991000	989000	54
501	20240913	121400	32788814000	990000	990000	991000	990000	37
502	20240913	121300	32752176000	990000	992000	992000	990000	160
503	20240913	121200	32593541000	993000	993000	994000	992000	174
504	20240913	121100	32420798000	993000	994000	994000	993000	47
505	20240913	121000	32374116000	994000	994000	994000	993000	100
506	20240913	120900	32274802000	994000	994000	994000	993000	44
507	20240913	120800	32231074000	994000	994000	994000	993000	97
508	20240913	120700	32134716000	994000	992000	994000	992000	296
509	20240913	120600	31840702000	993000	992000	993000	991000	159
510	20240913	120500	31682826000	992000	992000	992000	991000	281
511	20240913	120400	31404082000	990000	989000	991000	989000	493
512	20240913	120300	30915747000	988000	989000	989000	988000	90
513	20240913	120200	30826762000	989000	988000	989000	988000	16
514	20240913	120100	30810944000	988000	988000	989000	987000	103
515	20240913	120000	30709177000	988000	987000	988000	987000	19
516	20240913	115900	30690420000	988000	988000	989000	988000	61
517	20240913	115800	30630147000	989000	989000	989000	988000	183
518	20240913	115700	30449163000	989000	990000	990000	989000	8
519	20240913	115600	30441244000	990000	990000	990000	989000	19
520	20240913	115500	30422439000	990000	990000	990000	989000	9
521	20240913	115400	30413534000	990000	989000	990000	989000	13
522	20240913	115300	30400666000	989000	989000	990000	989000	52
523	20240913	115200	30349225000	990000	990000	991000	990000	30
524	20240913	115100	30319524000	990000	989000	991000	989000	20
525	20240913	115000	30299719000	990000	991000	991000	990000	28
526	20240913	114900	30271985000	990000	989000	990000	989000	166
527	20240913	114800	30107663000	989000	988000	990000	987000	186
528	20240913	114700	29923870000	988000	987000	988000	987000	49
529	20240913	114600	29875503000	988000	987000	988000	987000	175
530	20240913	114500	29702762000	987000	988000	988000	987000	76
531	20240913	114400	29627679000	988000	988000	988000	987000	37
532	20240913	114300	29591148000	988000	990000	990000	988000	174
533	20240913	114200	29419165000	990000	990000	990000	989000	113
534	20240913	114100	29307340000	989000	991000	991000	989000	65
535	20240913	114000	29243027000	991000	990000	991000	990000	93
536	20240913	113900	29150945000	990000	990000	991000	989000	201
537	20240913	113800	28951943000	991000	990000	991000	990000	75
538	20240913	113700	28877684000	991000	992000	992000	990000	532
539	20240913	113600	28350067000	991000	991000	992000	991000	48
540	20240913	113500	28302468000	991000	991000	992000	990000	246
541	20240913	113400	28058772000	990000	989000	991000	989000	1787
542	20240913	113300	26289995000	988000	987000	989000	987000	507
543	20240913	113200	25789129000	987000	987000	988000	986000	53
544	20240913	113100	25736824000	987000	988000	988000	987000	50
545	20240913	113000	25687470000	987000	987000	988000	987000	26
546	20240913	112900	25661794000	987000	988000	988000	987000	86
547	20240913	112800	25576906000	988000	988000	988000	987000	83
548	20240913	112700	25494938000	987000	987000	988000	987000	69
549	20240913	112600	25426833000	987000	987000	988000	987000	31
550	20240913	112500	25396223000	987000	987000	988000	987000	35
551	20240913	112400	25361675000	987000	988000	988000	987000	53
552	20240913	112300	25309344000	988000	987000	988000	987000	92
553	20240913	112200	25218521000	987000	987000	988000	987000	114
554	20240913	112100	25105998000	987000	988000	989000	987000	221
555	20240913	112000	24887658000	988000	989000	989000	988000	125
556	20240913	111900	24764149000	989000	988000	989000	988000	32
557	20240913	111800	24732515000	988000	987000	989000	987000	294
558	20240913	111700	24442051000	988000	986000	988000	986000	144
559	20240913	111600	24299916000	987000	987000	987000	986000	126
560	20240913	111500	24175557000	987000	986000	987000	985000	260
561	20240913	111400	23919204000	986000	985000	986000	985000	60
562	20240913	111300	23860103000	984000	985000	985000	984000	14
563	20240913	111200	23846316000	985000	985000	985000	985000	117
564	20240913	111100	23731071000	985000	985000	985000	984000	50
565	20240913	111000	23681868000	985000	985000	985000	984000	26
566	20240913	110900	23656266000	984000	985000	985000	983000	52
567	20240913	110800	23605096000	985000	985000	985000	984000	87
568	20240913	110700	23519418000	984000	983000	985000	983000	64
569	20240913	110600	23456438000	983000	985000	985000	983000	45
570	20240913	110500	23412143000	984000	985000	985000	984000	40
571	20240913	110400	23372768000	985000	983000	985000	983000	23
572	20240913	110300	23350134000	983000	983000	985000	983000	57
573	20240913	110200	23294085000	985000	984000	985000	983000	122
574	20240913	110100	23174019000	984000	984000	984000	983000	26
575	20240913	110000	23148445000	983000	983000	984000	983000	37
576	20240913	105900	23112063000	983000	984000	985000	983000	43
577	20240913	105800	23069756000	984000	985000	985000	983000	19
578	20240913	105700	23051057000	985000	983000	985000	983000	67
579	20240913	105600	22985139000	983000	983000	984000	983000	107
580	20240913	105500	22879898000	983000	984000	984000	983000	27
581	20240913	105400	22853342000	984000	984000	985000	982000	118
582	20240913	105300	22737240000	984000	985000	985000	984000	26
583	20240913	105200	22711641000	984000	985000	985000	984000	30
584	20240913	105100	22682114000	985000	984000	985000	984000	42
585	20240913	105000	22640765000	984000	982000	985000	981000	328
586	20240913	104900	22318065000	981000	980000	983000	980000	51
587	20240913	104800	22268015000	980000	982000	983000	980000	129
588	20240913	104700	22141414000	982000	983000	983000	982000	53
589	20240913	104600	22089336000	983000	981000	984000	980000	131
590	20240913	104500	21960580000	980000	982000	983000	980000	135
591	20240913	104400	21828058000	982000	983000	983000	981000	230
592	20240913	104300	21602179000	983000	984000	985000	983000	143
593	20240913	104200	21461473000	985000	985000	986000	984000	144
594	20240913	104100	21319631000	985000	985000	986000	984000	78
595	20240913	104000	21242773000	984000	988000	989000	983000	443
596	20240913	103900	20805979000	988000	989000	989000	988000	141
597	20240913	103800	20666642000	989000	988000	989000	988000	62
598	20240913	103700	20605378000	988000	987000	989000	986000	680
599	20240913	103600	19933531000	987000	987000	987000	986000	47
600	20240913	103500	19887152000	987000	987000	987000	986000	68
601	20240913	103400	19820039000	987000	985000	987000	985000	213
602	20240913	103300	19609904000	986000	985000	986000	985000	208
603	20240913	103200	19404923000	986000	985000	987000	985000	274
604	20240913	103100	19134764000	985000	986000	986000	985000	230
605	20240913	103000	18908070000	985000	984000	986000	983000	1008
606	20240913	102900	17915504000	984000	983000	984000	982000	85
607	20240913	102800	17831950000	982000	983000	983000	982000	21
608	20240913	102700	17811314000	983000	983000	984000	983000	281
609	20240913	102600	17535051000	982000	982000	983000	982000	72
610	20240913	102500	17464324000	982000	980000	982000	980000	892
611	20240913	102400	16589366000	979000	979000	980000	979000	27
612	20240913	102300	16562920000	980000	979000	980000	978000	222
613	20240913	102200	16345619000	978000	979000	979000	978000	119
614	20240913	102100	16229230000	979000	976000	979000	976000	174
615	20240913	102000	16059152000	977000	976000	977000	975000	165
616	20240913	101900	15898096000	977000	978000	978000	976000	109
617	20240913	101800	15791577000	979000	979000	979000	978000	147
618	20240913	101700	15647668000	980000	979000	980000	979000	11
619	20240913	101600	15636897000	979000	980000	980000	979000	24
620	20240913	101500	15613389000	979000	979000	980000	979000	70
621	20240913	101400	15544855000	980000	980000	980000	979000	21
622	20240913	101300	15524285000	980000	980000	980000	979000	12
623	20240913	101200	15512527000	980000	978000	980000	978000	202
624	20240913	101100	15314831000	977000	978000	979000	977000	74
625	20240913	101000	15242469000	978000	977000	978000	976000	20
626	20240913	100900	15222919000	977000	978000	978000	977000	19
627	20240913	100800	15204354000	977000	978000	978000	977000	26
628	20240913	100700	15178938000	978000	978000	978000	977000	258
629	20240913	100600	14926667000	979000	979000	980000	978000	92
630	20240913	100500	14836661000	979000	979000	980000	978000	51
631	20240913	100400	14786732000	979000	980000	980000	979000	57
632	20240913	100300	14730913000	980000	980000	980000	979000	70
633	20240913	100200	14662353000	980000	979000	980000	979000	10
634	20240913	100100	14652555000	979000	979000	980000	979000	70
635	20240913	100000	14584020000	979000	979000	981000	979000	573
636	20240913	095900	14022493000	979000	979000	979000	979000	267
637	20240913	095800	13761100000	978000	977000	978000	977000	320
638	20240913	095700	13448252000	977000	977000	977000	976000	12
639	20240913	095600	13436531000	977000	977000	977000	976000	5
640	20240913	095500	13431647000	977000	977000	977000	976000	63
641	20240913	095400	13370115000	977000	976000	977000	976000	52
642	20240913	095300	13319359000	976000	976000	977000	976000	83
643	20240913	095200	13238350000	976000	977000	977000	976000	7
644	20240913	095100	13231515000	977000	977000	977000	976000	43
645	20240913	095000	13189507000	976000	976000	977000	976000	32
646	20240913	094900	13158266000	977000	977000	978000	977000	247
647	20240913	094800	12916946000	977000	977000	978000	977000	35
648	20240913	094700	12882746000	978000	978000	978000	977000	25
649	20240913	094600	12858300000	977000	977000	978000	977000	57
650	20240913	094500	12802558000	978000	979000	979000	977000	278
651	20240913	094400	12530678000	979000	978000	979000	978000	49
652	20240913	094300	12482737000	979000	979000	980000	979000	173
653	20240913	094200	12313359000	980000	979000	980000	979000	610
654	20240913	094100	11715562000	979000	980000	980000	979000	49
655	20240913	094000	11667582000	980000	979000	980000	979000	55
656	20240913	093900	11613729000	979000	979000	979000	979000	348
657	20240913	093800	11273037000	978000	978000	979000	977000	239
658	20240913	093700	11039357000	977000	977000	978000	977000	42
659	20240913	093600	10998299000	977000	978000	978000	977000	40
660	20240913	093500	10959215000	978000	976000	978000	976000	68
661	20240913	093400	10892767000	976000	978000	978000	976000	100
662	20240913	093300	10795043000	978000	978000	979000	978000	28
663	20240913	093200	10767643000	979000	979000	979000	978000	18
664	20240913	093100	10750028000	979000	978000	979000	978000	91
665	20240913	093000	10660990000	978000	977000	978000	976000	388
666	20240913	092900	10281718000	977000	977000	977000	976000	6
667	20240913	092800	10275858000	977000	977000	978000	976000	91
668	20240913	092700	10186956000	977000	976000	977000	976000	44
669	20240913	092600	10143972000	976000	976000	976000	976000	21
670	20240913	092500	10123476000	976000	978000	978000	976000	79
671	20240913	092400	10046292000	977000	977000	978000	976000	435
672	20240913	092300	9621074000	976000	975000	977000	975000	121
673	20240913	092200	9503061000	975000	973000	975000	972000	64
674	20240913	092100	9440753000	972000	972000	972000	972000	59
675	20240913	092000	9383405000	972000	972000	972000	971000	18
676	20240913	091900	9365922000	971000	973000	973000	971000	843
677	20240913	091800	8547106000	973000	973000	974000	973000	101
678	20240913	091700	8448817000	973000	974000	974000	973000	88
679	20240913	091600	8363134000	974000	975000	975000	974000	50
680	20240913	091500	8314419000	975000	977000	977000	975000	186
681	20240913	091400	8132897000	977000	975000	977000	975000	148
682	20240913	091300	7988506000	974000	976000	976000	974000	165
683	20240913	091200	7827623000	976000	977000	978000	976000	230
684	20240913	091100	7603018000	978000	976000	978000	976000	206
685	20240913	091000	7401753000	977000	976000	977000	975000	145
686	20240913	090900	7260231000	975000	973000	975000	973000	164
687	20240913	090800	7100428000	972000	973000	974000	971000	98
688	20240913	090700	7005035000	973000	975000	976000	970000	1754
689	20240913	090600	5300073000	974000	973000	975000	973000	204
690	20240913	090500	5101406000	973000	975000	977000	973000	460
691	20240913	090400	4653027000	975000	973000	977000	973000	152
692	20240913	090300	4504873000	973000	974000	975000	972000	520
693	20240913	090200	3998917000	975000	976000	977000	973000	1033
694	20240913	090100	2992259000	976000	980000	980000	976000	1499
695	20240913	090000	1524651000	980000	980000	983000	979000	1555