KissMeData/003920/min/candle-20240913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240913	184100	1602073000	530000	530000	530000	530000	24
3	20240913	184000	1602073000	530000	530000	530000	530000	0
4	20240913	183900	1602073000	530000	530000	530000	530000	0
5	20240913	183800	1602073000	530000	530000	530000	530000	0
6	20240913	183700	1602073000	530000	530000	530000	530000	0
7	20240913	183600	1602073000	530000	530000	530000	530000	0
8	20240913	183500	1602073000	530000	530000	530000	530000	0
9	20240913	183400	1602073000	530000	530000	530000	530000	0
10	20240913	183300	1602073000	530000	530000	530000	530000	0
11	20240913	183200	1602073000	530000	530000	530000	530000	0
12	20240913	183100	1602073000	530000	530000	530000	530000	0
13	20240913	183000	1602073000	530000	530000	530000	530000	0
14	20240913	182900	1602073000	530000	530000	530000	530000	0
15	20240913	182800	1602073000	530000	530000	530000	530000	0
16	20240913	182700	1602073000	530000	530000	530000	530000	0
17	20240913	182600	1602073000	530000	530000	530000	530000	0
18	20240913	182500	1602073000	530000	530000	530000	530000	0
19	20240913	182400	1602073000	530000	530000	530000	530000	0
20	20240913	182300	1602073000	530000	530000	530000	530000	0
21	20240913	182200	1602073000	530000	530000	530000	530000	0
22	20240913	182100	1602073000	530000	530000	530000	530000	0
23	20240913	182000	1602073000	530000	530000	530000	530000	0
24	20240913	181900	1602073000	530000	530000	530000	530000	0
25	20240913	181800	1602073000	530000	530000	530000	530000	0
26	20240913	181700	1602073000	530000	530000	530000	530000	0
27	20240913	181600	1602073000	530000	530000	530000	530000	0
28	20240913	181500	1602073000	530000	530000	530000	530000	0
29	20240913	181400	1602073000	530000	530000	530000	530000	0
30	20240913	181300	1602073000	530000	530000	530000	530000	0
31	20240913	181200	1602073000	530000	530000	530000	530000	0
32	20240913	181100	1602073000	530000	530000	530000	530000	24
33	20240913	181000	1602073000	530000	530000	530000	530000	0
34	20240913	180900	1602073000	530000	530000	530000	530000	0
35	20240913	180800	1602073000	530000	530000	530000	530000	0
36	20240913	180700	1602073000	530000	530000	530000	530000	0
37	20240913	180600	1602073000	530000	530000	530000	530000	0
38	20240913	180500	1602073000	530000	530000	530000	530000	0
39	20240913	180400	1602073000	530000	530000	530000	530000	0
40	20240913	180300	1602073000	530000	530000	530000	530000	0
41	20240913	180200	1602073000	530000	530000	530000	530000	0
42	20240913	180100	1602073000	530000	530000	530000	530000	0
43	20240913	180000	1602073000	530000	530000	530000	530000	0
44	20240913	175900	1602073000	530000	530000	530000	530000	0
45	20240913	175800	1602073000	530000	530000	530000	530000	0
46	20240913	175700	1602073000	530000	530000	530000	530000	0
47	20240913	175600	1602073000	530000	530000	530000	530000	0
48	20240913	175500	1602073000	530000	530000	530000	530000	0
49	20240913	175400	1602073000	530000	530000	530000	530000	0
50	20240913	175300	1602073000	530000	530000	530000	530000	0
51	20240913	175200	1602073000	530000	530000	530000	530000	0
52	20240913	175100	1602073000	530000	530000	530000	530000	0
53	20240913	175000	1602073000	530000	530000	530000	530000	0
54	20240913	174900	1602073000	530000	530000	530000	530000	0
55	20240913	174800	1602073000	530000	530000	530000	530000	0
56	20240913	174700	1602073000	530000	530000	530000	530000	0
57	20240913	174600	1602073000	530000	530000	530000	530000	0
58	20240913	174500	1602073000	530000	530000	530000	530000	0
59	20240913	174400	1602073000	530000	530000	530000	530000	0
60	20240913	174300	1602073000	530000	530000	530000	530000	0
61	20240913	174200	1602073000	530000	530000	530000	530000	0
62	20240913	174100	1602073000	530000	530000	530000	530000	24
63	20240913	174000	1602073000	530000	530000	530000	530000	0
64	20240913	173900	1602073000	530000	530000	530000	530000	0
65	20240913	173800	1602073000	530000	530000	530000	530000	0
66	20240913	173700	1602073000	530000	530000	530000	530000	0
67	20240913	173600	1602073000	530000	530000	530000	530000	0
68	20240913	173500	1602073000	530000	530000	530000	530000	0
69	20240913	173400	1602073000	530000	530000	530000	530000	0
70	20240913	173300	1602073000	530000	530000	530000	530000	0
71	20240913	173200	1602073000	530000	530000	530000	530000	0
72	20240913	173100	1602073000	530000	530000	530000	530000	0
73	20240913	173000	1602073000	530000	530000	530000	530000	0
74	20240913	172900	1602073000	530000	530000	530000	530000	0
75	20240913	172800	1602073000	530000	530000	530000	530000	0
76	20240913	172700	1602073000	530000	530000	530000	530000	0
77	20240913	172600	1602073000	530000	530000	530000	530000	0
78	20240913	172500	1602073000	530000	530000	530000	530000	0
79	20240913	172400	1602073000	530000	530000	530000	530000	0
80	20240913	172300	1602073000	530000	530000	530000	530000	0
81	20240913	172200	1602073000	530000	530000	530000	530000	0
82	20240913	172100	1602073000	530000	530000	530000	530000	0
83	20240913	172000	1602073000	530000	530000	530000	530000	0
84	20240913	171900	1602073000	530000	530000	530000	530000	0
85	20240913	171800	1602073000	530000	530000	530000	530000	0
86	20240913	171700	1602073000	530000	530000	530000	530000	0
87	20240913	171600	1602073000	530000	530000	530000	530000	0
88	20240913	171500	1602073000	530000	530000	530000	530000	0
89	20240913	171400	1602073000	530000	530000	530000	530000	0
90	20240913	171300	1602073000	530000	530000	530000	530000	0
91	20240913	171200	1602073000	530000	530000	530000	530000	0
92	20240913	171100	1602073000	530000	530000	530000	530000	24
93	20240913	171000	1602073000	530000	530000	530000	530000	0
94	20240913	170900	1602073000	530000	530000	530000	530000	0
95	20240913	170800	1602073000	530000	530000	530000	530000	0
96	20240913	170700	1602073000	530000	530000	530000	530000	0
97	20240913	170600	1602073000	530000	530000	530000	530000	0
98	20240913	170500	1602073000	530000	530000	530000	530000	0
99	20240913	170400	1602073000	530000	530000	530000	530000	0
100	20240913	170300	1602073000	530000	530000	530000	530000	0
101	20240913	170200	1602073000	530000	530000	530000	530000	0
102	20240913	170100	1602073000	530000	530000	530000	530000	0
103	20240913	170000	1602073000	530000	530000	530000	530000	0
104	20240913	165900	1602073000	530000	530000	530000	530000	0
105	20240913	165800	1602073000	530000	530000	530000	530000	0
106	20240913	165700	1602073000	530000	530000	530000	530000	0
107	20240913	165600	1602073000	530000	530000	530000	530000	0
108	20240913	165500	1602073000	530000	530000	530000	530000	0
109	20240913	165400	1602073000	530000	530000	530000	530000	0
110	20240913	165300	1602073000	530000	530000	530000	530000	0
111	20240913	165200	1602073000	530000	530000	530000	530000	0
112	20240913	165100	1602073000	530000	530000	530000	530000	0
113	20240913	165000	1602073000	530000	530000	530000	530000	0
114	20240913	164900	1602073000	530000	530000	530000	530000	0
115	20240913	164800	1602073000	530000	530000	530000	530000	0
116	20240913	164700	1602073000	530000	530000	530000	530000	0
117	20240913	164600	1602073000	530000	530000	530000	530000	0
118	20240913	164500	1602073000	530000	530000	530000	530000	0
119	20240913	164400	1602073000	530000	530000	530000	530000	0
120	20240913	164300	1602073000	530000	530000	530000	530000	0
121	20240913	164200	1602073000	530000	530000	530000	530000	0
122	20240913	164100	1602073000	530000	530000	530000	530000	24
123	20240913	164000	1602073000	530000	530000	530000	530000	0
124	20240913	163900	1602073000	530000	530000	530000	530000	0
125	20240913	163800	1602073000	530000	530000	530000	530000	0
126	20240913	163700	1602073000	530000	530000	530000	530000	0
127	20240913	163600	1602073000	530000	530000	530000	530000	0
128	20240913	163500	1602073000	530000	530000	530000	530000	0
129	20240913	163400	1602073000	530000	530000	530000	530000	0
130	20240913	163300	1602073000	530000	530000	530000	530000	0
131	20240913	163200	1602073000	530000	530000	530000	530000	0
132	20240913	163100	1602073000	530000	530000	530000	530000	0
133	20240913	163000	1602073000	530000	530000	530000	530000	0
134	20240913	162900	1602073000	530000	530000	530000	530000	0
135	20240913	162800	1602073000	530000	530000	530000	530000	0
136	20240913	162700	1602073000	530000	530000	530000	530000	0
137	20240913	162600	1602073000	530000	530000	530000	530000	0
138	20240913	162500	1602073000	530000	530000	530000	530000	0
139	20240913	162400	1602073000	530000	530000	530000	530000	0
140	20240913	162300	1602073000	530000	530000	530000	530000	0
141	20240913	162200	1602073000	530000	530000	530000	530000	0
142	20240913	162100	1602073000	530000	530000	530000	530000	0
143	20240913	162000	1602073000	530000	530000	530000	530000	0
144	20240913	161900	1602073000	530000	530000	530000	530000	0
145	20240913	161800	1602073000	530000	530000	530000	530000	0
146	20240913	161700	1602073000	530000	530000	530000	530000	0
147	20240913	161600	1602073000	530000	530000	530000	530000	0
148	20240913	161500	1602073000	530000	530000	530000	530000	0
149	20240913	161400	1602073000	530000	530000	530000	530000	0
150	20240913	161300	1602073000	530000	530000	530000	530000	0
151	20240913	161200	1602073000	530000	530000	530000	530000	0
152	20240913	161100	1602073000	530000	530000	530000	530000	24
153	20240913	161000	1602073000	530000	530000	530000	530000	0
154	20240913	160900	1602073000	530000	530000	530000	530000	0
155	20240913	160800	1602073000	530000	530000	530000	530000	0
156	20240913	160700	1602073000	530000	530000	530000	530000	0
157	20240913	160600	1602073000	530000	530000	530000	530000	0
158	20240913	160500	1602073000	530000	530000	530000	530000	0
159	20240913	160400	1602073000	530000	530000	530000	530000	0
160	20240913	160300	1602073000	530000	530000	530000	530000	0
161	20240913	160200	1602073000	530000	530000	530000	530000	0
162	20240913	160100	1602073000	530000	530000	530000	530000	0
163	20240913	160000	1602073000	530000	530000	530000	530000	0
164	20240913	155900	1602073000	530000	530000	530000	530000	0
165	20240913	155800	1602073000	530000	530000	530000	530000	0
166	20240913	155700	1602073000	530000	530000	530000	530000	0
167	20240913	155600	1602073000	530000	530000	530000	530000	0
168	20240913	155500	1602073000	530000	530000	530000	530000	0
169	20240913	155400	1602073000	530000	530000	530000	530000	0
170	20240913	155300	1602073000	530000	530000	530000	530000	0
171	20240913	155200	1602073000	530000	530000	530000	530000	0
172	20240913	155100	1602073000	530000	530000	530000	530000	0
173	20240913	155000	1602073000	530000	530000	530000	530000	0
174	20240913	154900	1602073000	530000	530000	530000	530000	0
175	20240913	154800	1602073000	530000	530000	530000	530000	0
176	20240913	154700	1602073000	530000	530000	530000	530000	0
177	20240913	154600	1602073000	530000	530000	530000	530000	0
178	20240913	154500	1602073000	530000	530000	530000	530000	0
179	20240913	154400	1602073000	530000	530000	530000	530000	0
180	20240913	154300	1602073000	530000	530000	530000	530000	0
181	20240913	154200	1602073000	530000	530000	530000	530000	0
182	20240913	154100	1602073000	530000	530000	530000	530000	24
183	20240913	154000	1602073000	530000	530000	530000	530000	0
184	20240913	153900	1602073000	530000	530000	530000	530000	0
185	20240913	153800	1602073000	530000	530000	530000	530000	0
186	20240913	153700	1602073000	530000	530000	530000	530000	0
187	20240913	153600	1602073000	530000	530000	530000	530000	0
188	20240913	153500	1602073000	530000	530000	530000	530000	0
189	20240913	153400	1602073000	530000	530000	530000	530000	0
190	20240913	153300	1602073000	530000	530000	530000	530000	0
191	20240913	153200	1602073000	530000	530000	530000	530000	0
192	20240913	153100	1602073000	530000	530000	530000	530000	0
193	20240913	153000	1602073000	530000	530000	530000	530000	24
194	20240913	152900	1589353000	529000	529000	529000	529000	0
195	20240913	152800	1589353000	529000	529000	529000	529000	0
196	20240913	152700	1589353000	529000	529000	529000	529000	0
197	20240913	152600	1589353000	529000	529000	529000	529000	0
198	20240913	152500	1589353000	529000	529000	529000	529000	0
199	20240913	152400	1589353000	529000	529000	529000	529000	0
200	20240913	152300	1589353000	529000	529000	529000	529000	0
201	20240913	152200	1589353000	529000	529000	529000	529000	0
202	20240913	152100	1589353000	529000	529000	529000	529000	0
203	20240913	152000	1589353000	529000	529000	529000	529000	0
204	20240913	151900	1589353000	529000	528000	529000	527000	15
205	20240913	151800	1581430000	528000	528000	528000	528000	1
206	20240913	151700	1580902000	527000	527000	527000	527000	1
207	20240913	151600	1580375000	527000	527000	527000	527000	2
208	20240913	151500	1579321000	528000	528000	528000	528000	0
209	20240913	151400	1579321000	528000	528000	528000	528000	0
210	20240913	151300	1579321000	528000	528000	528000	528000	27
211	20240913	151200	1565065000	529000	528000	529000	528000	2
212	20240913	151100	1564008000	529000	529000	529000	529000	1
213	20240913	151000	1563479000	528000	528000	528000	528000	0
214	20240913	150900	1563479000	528000	528000	528000	528000	0
215	20240913	150800	1563479000	528000	528000	528000	528000	0
216	20240913	150700	1563479000	528000	528000	528000	528000	0
217	20240913	150600	1563479000	528000	528000	528000	528000	0
218	20240913	150500	1563479000	528000	528000	528000	528000	0
219	20240913	150400	1563479000	528000	528000	528000	528000	0
220	20240913	150300	1563479000	528000	528000	528000	528000	1
221	20240913	150200	1562951000	528000	528000	528000	528000	0
222	20240913	150100	1562951000	528000	528000	528000	528000	0
223	20240913	150000	1562951000	528000	528000	528000	528000	1
224	20240913	145900	1562423000	528000	528000	528000	528000	22
225	20240913	145800	1550807000	528000	528000	528000	528000	0
226	20240913	145700	1550807000	528000	528000	528000	528000	0
227	20240913	145600	1550807000	528000	528000	528000	528000	0
228	20240913	145500	1550807000	528000	528000	528000	528000	0
229	20240913	145400	1550807000	528000	528000	528000	528000	17
230	20240913	145300	1541831000	530000	530000	530000	530000	0
231	20240913	145200	1541831000	530000	530000	530000	530000	0
232	20240913	145100	1541831000	530000	530000	530000	530000	0
233	20240913	145000	1541831000	530000	532000	532000	530000	12
234	20240913	144900	1535466000	532000	532000	532000	532000	2
235	20240913	144800	1534402000	532000	532000	532000	532000	5
236	20240913	144700	1531742000	532000	532000	532000	532000	3
237	20240913	144600	1530146000	532000	532000	532000	532000	3
238	20240913	144500	1528550000	532000	532000	532000	532000	3
239	20240913	144400	1526954000	532000	532000	532000	532000	3
240	20240913	144300	1525358000	532000	532000	532000	532000	3
241	20240913	144200	1523762000	532000	531000	532000	531000	3
242	20240913	144100	1522168000	531000	531000	531000	531000	4
243	20240913	144000	1520044000	530000	530000	530000	530000	0
244	20240913	143900	1520044000	530000	530000	530000	530000	9
245	20240913	143800	1515274000	530000	532000	532000	530000	14
246	20240913	143700	1507849000	532000	531000	532000	531000	2
247	20240913	143600	1506786000	530000	530000	530000	530000	2
248	20240913	143500	1505726000	530000	530000	530000	530000	3
249	20240913	143400	1504136000	530000	530000	530000	530000	3
250	20240913	143300	1502546000	530000	531000	531000	530000	3
251	20240913	143200	1500955000	531000	531000	531000	531000	12
252	20240913	143100	1494583000	528000	532000	532000	528000	44
253	20240913	143000	1471318000	532000	532000	532000	532000	3
254	20240913	142900	1469722000	531000	531000	531000	531000	8
255	20240913	142800	1465474000	531000	531000	531000	531000	3
256	20240913	142700	1463881000	531000	531000	531000	531000	3
257	20240913	142600	1462288000	531000	531000	531000	531000	3
258	20240913	142500	1460695000	531000	531000	531000	531000	3
259	20240913	142400	1459102000	531000	531000	531000	531000	4
260	20240913	142300	1456978000	531000	531000	531000	531000	1
261	20240913	142200	1456447000	530000	530000	530000	530000	1
262	20240913	142100	1455917000	530000	530000	530000	530000	3
263	20240913	142000	1454327000	530000	530000	530000	530000	3
264	20240913	141900	1452737000	530000	530000	530000	530000	15
265	20240913	141800	1444787000	530000	530000	530000	530000	3
266	20240913	141700	1443197000	530000	531000	531000	530000	6
267	20240913	141600	1440016000	531000	531000	531000	531000	3
268	20240913	141500	1438423000	531000	531000	531000	531000	3
269	20240913	141400	1436830000	531000	530000	531000	530000	2
270	20240913	141300	1435769000	530000	530000	530000	530000	3
271	20240913	141200	1434179000	530000	530000	530000	530000	3
272	20240913	141100	1432589000	530000	530000	530000	530000	3
273	20240913	141000	1430999000	530000	530000	530000	530000	3
274	20240913	140900	1429409000	530000	530000	530000	530000	3
275	20240913	140800	1427819000	529000	530000	530000	529000	2
276	20240913	140700	1426760000	529000	529000	529000	529000	0
277	20240913	140600	1426760000	529000	532000	532000	525000	95
278	20240913	140500	1376590000	532000	532000	532000	532000	3
279	20240913	140400	1374994000	531000	531000	531000	531000	0
280	20240913	140300	1374994000	531000	531000	531000	531000	5
281	20240913	140200	1372339000	531000	531000	531000	531000	1
282	20240913	140100	1371808000	531000	531000	531000	531000	2
283	20240913	140000	1370746000	531000	531000	531000	531000	3
284	20240913	135900	1369153000	531000	531000	531000	531000	3
285	20240913	135800	1367560000	531000	531000	531000	531000	3
286	20240913	135700	1365967000	531000	531000	531000	531000	3
287	20240913	135600	1364374000	531000	531000	531000	531000	4
288	20240913	135500	1362250000	531000	529000	532000	529000	46
289	20240913	135400	1337818000	529000	529000	529000	529000	2
290	20240913	135300	1336760000	529000	529000	529000	529000	3
291	20240913	135200	1335173000	529000	529000	529000	529000	3
292	20240913	135100	1333586000	529000	529000	529000	529000	3
293	20240913	135000	1331999000	529000	529000	529000	529000	3
294	20240913	134900	1330412000	529000	530000	530000	529000	8
295	20240913	134800	1326176000	529000	529000	529000	529000	0
296	20240913	134700	1326176000	529000	529000	529000	529000	2
297	20240913	134600	1325118000	529000	529000	529000	529000	2
298	20240913	134500	1324060000	529000	530000	530000	529000	7
299	20240913	134400	1320356000	530000	530000	530000	530000	4
300	20240913	134300	1318236000	529000	529000	529000	529000	0
301	20240913	134200	1318236000	529000	530000	530000	529000	8
302	20240913	134100	1314002000	530000	530000	530000	530000	3
303	20240913	134000	1312412000	529000	529000	529000	529000	0
304	20240913	133900	1312412000	529000	529000	529000	529000	2
305	20240913	133800	1311354000	529000	529000	529000	529000	3
306	20240913	133700	1309767000	529000	530000	530000	529000	7
307	20240913	133600	1306063000	529000	529000	529000	529000	4
308	20240913	133500	1303947000	530000	531000	531000	530000	19
309	20240913	133400	1293874000	531000	531000	531000	531000	3
310	20240913	133300	1292281000	531000	531000	531000	531000	2
311	20240913	133200	1291219000	531000	531000	531000	531000	3
312	20240913	133100	1289626000	531000	531000	531000	531000	4
313	20240913	133000	1287502000	531000	531000	531000	531000	1
314	20240913	132900	1286971000	530000	531000	531000	530000	5
315	20240913	132800	1284318000	530000	531000	531000	530000	3
316	20240913	132700	1282726000	531000	531000	531000	531000	4
317	20240913	132600	1280602000	531000	531000	531000	531000	1
318	20240913	132500	1280071000	530000	530000	530000	530000	3
319	20240913	132400	1278481000	530000	530000	530000	530000	3
320	20240913	132300	1276891000	530000	530000	530000	530000	3
321	20240913	132200	1275301000	530000	530000	530000	530000	3
322	20240913	132100	1273711000	530000	530000	530000	530000	4
323	20240913	132000	1271591000	529000	529000	529000	529000	0
324	20240913	131900	1271591000	529000	529000	529000	529000	4
325	20240913	131800	1269475000	529000	530000	530000	529000	8
326	20240913	131700	1265237000	529000	529000	529000	529000	0
327	20240913	131600	1265237000	529000	529000	529000	529000	0
328	20240913	131500	1265237000	529000	529000	529000	529000	5
329	20240913	131400	1262592000	529000	529000	529000	529000	3
330	20240913	131300	1261005000	529000	529000	529000	529000	3
331	20240913	131200	1259418000	529000	529000	529000	529000	2
332	20240913	131100	1258360000	529000	529000	529000	529000	12
333	20240913	131000	1252012000	529000	531000	531000	529000	9
334	20240913	130900	1247235000	531000	531000	531000	531000	26
335	20240913	130800	1233429000	531000	532000	532000	531000	7
336	20240913	130700	1229707000	532000	533000	533000	532000	4
337	20240913	130600	1227577000	533000	533000	533000	533000	4
338	20240913	130500	1225445000	532000	532000	532000	532000	0
339	20240913	130400	1225445000	532000	533000	533000	532000	5
340	20240913	130300	1222784000	533000	533000	533000	533000	3
341	20240913	130200	1221185000	533000	533000	533000	533000	3
342	20240913	130100	1219586000	533000	533000	533000	533000	4
343	20240913	130000	1217454000	532000	532000	532000	532000	0
344	20240913	125900	1217454000	532000	533000	533000	532000	6
345	20240913	125800	1214261000	533000	533000	533000	533000	2
346	20240913	125700	1213195000	533000	533000	533000	533000	5
347	20240913	125600	1210530000	533000	532000	533000	532000	17
348	20240913	125500	1201479000	531000	531000	531000	531000	0
349	20240913	125400	1201479000	531000	531000	531000	531000	0
350	20240913	125300	1201479000	531000	531000	531000	531000	0
351	20240913	125200	1201479000	531000	532000	534000	531000	93
352	20240913	125100	1151959000	532000	532000	532000	532000	2
353	20240913	125000	1150895000	532000	532000	532000	532000	4
354	20240913	124900	1148767000	532000	532000	532000	531000	11
355	20240913	124800	1142917000	532000	532000	532000	532000	4
356	20240913	124700	1140789000	531000	531000	531000	531000	0
357	20240913	124600	1140789000	531000	531000	531000	531000	2
358	20240913	124500	1139727000	531000	531000	531000	531000	3
359	20240913	124400	1138134000	531000	531000	531000	531000	3
360	20240913	124300	1136541000	531000	531000	531000	531000	2
361	20240913	124200	1135479000	531000	531000	531000	531000	4
362	20240913	124100	1133355000	531000	531000	531000	531000	3
363	20240913	124000	1131762000	531000	531000	531000	531000	3
364	20240913	123900	1130169000	531000	531000	531000	531000	3
365	20240913	123800	1128576000	531000	532000	532000	531000	7
366	20240913	123700	1124857000	532000	532000	532000	532000	3
367	20240913	123600	1123261000	531000	531000	531000	530000	7
368	20240913	123500	1119546000	531000	531000	531000	531000	3
369	20240913	123400	1117953000	531000	531000	531000	531000	3
370	20240913	123300	1116360000	531000	531000	531000	531000	3
371	20240913	123200	1114767000	530000	531000	531000	530000	5
372	20240913	123100	1112115000	531000	530000	531000	530000	2
373	20240913	123000	1111054000	530000	530000	530000	530000	3
374	20240913	122900	1109464000	529000	530000	530000	529000	11
375	20240913	122800	1103636000	528000	528000	528000	528000	0
376	20240913	122700	1103636000	528000	528000	529000	528000	23
377	20240913	122600	1091482000	527000	527000	527000	527000	0
378	20240913	122500	1091482000	527000	527000	527000	527000	0
379	20240913	122400	1091482000	527000	527000	527000	527000	0
380	20240913	122300	1091482000	527000	527000	527000	527000	0
381	20240913	122200	1091482000	527000	527000	527000	527000	0
382	20240913	122100	1091482000	527000	527000	527000	527000	0
383	20240913	122000	1091482000	527000	528000	528000	527000	4
384	20240913	121900	1089371000	528000	528000	528000	528000	3
385	20240913	121800	1087787000	528000	528000	528000	528000	3
386	20240913	121700	1086203000	528000	528000	529000	528000	11
387	20240913	121600	1080394000	528000	528000	528000	528000	2
388	20240913	121500	1079338000	528000	528000	528000	528000	4
389	20240913	121400	1077226000	527000	527000	527000	527000	6
390	20240913	121300	1074064000	527000	528000	528000	527000	4
391	20240913	121200	1071954000	528000	528000	528000	528000	3
392	20240913	121100	1070370000	528000	528000	528000	528000	3
393	20240913	121000	1068786000	528000	528000	528000	528000	5
394	20240913	120900	1066146000	528000	529000	529000	528000	7
395	20240913	120800	1062448000	529000	529000	529000	529000	4
396	20240913	120700	1060332000	529000	528000	529000	528000	3
397	20240913	120600	1058747000	528000	527000	528000	527000	3
398	20240913	120500	1057165000	527000	528000	528000	527000	4
399	20240913	120400	1055055000	528000	527000	528000	527000	28
400	20240913	120300	1040293000	526000	526000	526000	526000	0
401	20240913	120200	1040293000	526000	526000	526000	526000	0
402	20240913	120100	1040293000	526000	526000	526000	526000	0
403	20240913	120000	1040293000	526000	526000	526000	526000	0
404	20240913	115900	1040293000	526000	526000	526000	526000	0
405	20240913	115800	1040293000	526000	526000	526000	526000	0
406	20240913	115700	1040293000	526000	526000	526000	526000	0
407	20240913	115600	1040293000	526000	530000	530000	526000	16
408	20240913	115500	1031831000	530000	529000	530000	529000	2
409	20240913	115400	1030772000	530000	530000	530000	530000	1
410	20240913	115300	1030242000	529000	529000	529000	529000	2
411	20240913	115200	1029184000	529000	530000	530000	529000	7
412	20240913	115100	1025479000	529000	529000	529000	529000	2
413	20240913	115000	1024421000	529000	529000	530000	529000	5
414	20240913	114900	1021775000	528000	528000	528000	528000	0
415	20240913	114800	1021775000	528000	529000	529000	528000	3
416	20240913	114700	1020189000	530000	530000	530000	530000	3
417	20240913	114600	1018599000	530000	530000	530000	530000	3
418	20240913	114500	1017009000	529000	528000	530000	528000	15
419	20240913	114400	1009074000	527000	527000	527000	527000	0
420	20240913	114300	1009074000	527000	527000	527000	527000	0
421	20240913	114200	1009074000	527000	527000	527000	527000	0
422	20240913	114100	1009074000	527000	529000	529000	527000	17
423	20240913	114000	1000099000	528000	529000	529000	528000	4
424	20240913	113900	997984000	530000	530000	530000	530000	3
425	20240913	113800	996394000	530000	529000	530000	529000	5
426	20240913	113700	993746000	529000	530000	530000	529000	8
427	20240913	113600	989513000	529000	527000	529000	527000	19
428	20240913	113500	979481000	527000	527000	527000	527000	10
429	20240913	113400	974211000	527000	527000	527000	527000	1
430	20240913	113300	973684000	526000	526000	526000	526000	1
431	20240913	113200	973158000	526000	526000	526000	526000	9
432	20240913	113100	968424000	526000	527000	527000	526000	5
433	20240913	113000	965791000	527000	526000	527000	526000	2
434	20240913	112900	964738000	526000	526000	526000	526000	3
435	20240913	112800	963160000	526000	526000	526000	526000	3
436	20240913	112700	961582000	525000	525000	525000	525000	2
437	20240913	112600	960532000	526000	526000	526000	526000	7
438	20240913	112500	956850000	527000	527000	527000	527000	4
439	20240913	112400	954742000	527000	526000	527000	526000	2
440	20240913	112300	953689000	525000	526000	526000	525000	10
441	20240913	112200	948438000	526000	526000	526000	526000	3
442	20240913	112100	946860000	526000	526000	526000	526000	3
443	20240913	112000	945282000	525000	527000	527000	525000	7
444	20240913	111900	941605000	527000	527000	527000	527000	3
445	20240913	111800	940024000	527000	527000	527000	527000	3
446	20240913	111700	938443000	527000	527000	527000	527000	3
447	20240913	111600	936862000	527000	527000	527000	527000	3
448	20240913	111500	935281000	527000	527000	527000	525000	7
449	20240913	111400	931596000	527000	527000	527000	527000	3
450	20240913	111300	930015000	527000	526000	527000	526000	12
451	20240913	111200	923693000	525000	525000	525000	525000	4
452	20240913	111100	921593000	525000	525000	525000	525000	3
453	20240913	111000	920018000	524000	524000	524000	524000	8
454	20240913	110900	915826000	523000	523000	523000	523000	0
455	20240913	110800	915826000	523000	523000	523000	523000	0
456	20240913	110700	915826000	523000	525000	525000	523000	5
457	20240913	110600	913204000	525000	525000	525000	525000	2
458	20240913	110500	912154000	525000	525000	525000	525000	5
459	20240913	110400	909529000	525000	525000	525000	525000	2
460	20240913	110300	908479000	525000	525000	525000	525000	5
461	20240913	110200	905854000	525000	526000	526000	525000	5
462	20240913	110100	903228000	526000	526000	526000	526000	4
463	20240913	110000	901124000	526000	526000	526000	526000	4
464	20240913	105900	899020000	525000	525000	525000	525000	1
465	20240913	105800	898495000	525000	525000	525000	525000	3
466	20240913	105700	896920000	525000	524000	525000	524000	5
467	20240913	105600	894298000	523000	523000	523000	523000	1
468	20240913	105500	893775000	523000	522000	523000	522000	22
469	20240913	105400	882284000	520000	524000	524000	520000	51
470	20240913	105300	855657000	524000	527000	527000	524000	17
471	20240913	105200	846722000	527000	527000	527000	527000	2
472	20240913	105100	845668000	527000	527000	527000	527000	7
473	20240913	105000	841979000	528000	528000	528000	528000	3
474	20240913	104900	840395000	528000	528000	528000	528000	3
475	20240913	104800	838811000	527000	527000	527000	527000	1
476	20240913	104700	838284000	527000	527000	527000	527000	3
477	20240913	104600	836703000	527000	527000	527000	527000	3
478	20240913	104500	835122000	527000	528000	528000	527000	5
479	20240913	104400	832486000	528000	528000	528000	528000	3
480	20240913	104300	830902000	528000	528000	528000	528000	3
481	20240913	104200	829318000	528000	528000	528000	528000	3
482	20240913	104100	827734000	528000	528000	528000	528000	3
483	20240913	104000	826150000	528000	528000	528000	528000	3
484	20240913	103900	824566000	528000	528000	528000	528000	4
485	20240913	103800	822454000	527000	527000	527000	527000	3
486	20240913	103700	820873000	526000	527000	527000	526000	4
487	20240913	103600	818768000	526000	528000	528000	526000	8
488	20240913	103500	814552000	527000	527000	527000	527000	1
489	20240913	103400	814025000	526000	530000	530000	526000	46
490	20240913	103300	789750000	531000	530000	531000	530000	3
491	20240913	103200	788159000	530000	529000	530000	529000	8
492	20240913	103100	783921000	527000	527000	527000	527000	0
493	20240913	103000	783921000	527000	527000	527000	527000	1
494	20240913	102900	783394000	529000	529000	529000	529000	3
495	20240913	102800	781807000	529000	529000	529000	527000	7
496	20240913	102700	778106000	527000	530000	530000	527000	28
497	20240913	102600	763289000	530000	531000	532000	530000	4
498	20240913	102500	761164000	531000	530000	531000	530000	2
499	20240913	102400	760103000	530000	530000	530000	530000	2
500	20240913	102300	759043000	530000	530000	530000	530000	4
501	20240913	102200	756923000	530000	530000	530000	530000	5
502	20240913	102100	754273000	530000	529000	530000	529000	7
503	20240913	102000	750566000	528000	528000	529000	528000	4
504	20240913	101900	748453000	528000	528000	528000	528000	0
505	20240913	101800	748453000	528000	529000	529000	528000	4
506	20240913	101700	746338000	529000	529000	529000	529000	8
507	20240913	101600	742106000	528000	528000	528000	528000	0
508	20240913	101500	742106000	528000	528000	528000	528000	0
509	20240913	101400	742106000	528000	529000	529000	528000	9
510	20240913	101300	737350000	528000	528000	528000	528000	0
511	20240913	101200	737350000	528000	528000	528000	528000	10
512	20240913	101100	732070000	528000	532000	532000	528000	37
513	20240913	101000	712459000	531000	532000	532000	531000	2
514	20240913	100900	711396000	533000	531000	533000	531000	12
515	20240913	100800	705021000	531000	533000	533000	531000	9
516	20240913	100700	700235000	533000	533000	533000	533000	5
517	20240913	100600	697570000	532000	532000	532000	532000	3
518	20240913	100500	695974000	531000	532000	532000	531000	7
519	20240913	100400	692252000	531000	531000	531000	531000	0
520	20240913	100300	692252000	531000	533000	533000	531000	12
521	20240913	100200	685869000	533000	533000	533000	533000	3
522	20240913	100100	684270000	533000	534000	534000	533000	5
523	20240913	100000	681603000	534000	535000	535000	534000	8
524	20240913	095900	677329000	535000	534000	535000	534000	4
525	20240913	095800	675191000	534000	534000	534000	534000	2
526	20240913	095700	674123000	534000	534000	534000	534000	7
527	20240913	095600	670385000	534000	536000	536000	534000	9
528	20240913	095500	665567000	536000	537000	537000	536000	5
529	20240913	095400	662886000	536000	537000	537000	536000	6
530	20240913	095300	659669000	536000	537000	537000	536000	7
531	20240913	095200	655916000	537000	537000	537000	537000	4
532	20240913	095100	653768000	537000	536000	537000	536000	5
533	20240913	095000	651087000	535000	536000	536000	535000	4
534	20240913	094900	648944000	535000	535000	535000	535000	6
535	20240913	094800	645734000	534000	534000	534000	534000	0
536	20240913	094700	645734000	534000	534000	534000	534000	22
537	20240913	094600	633986000	534000	535000	535000	534000	28
538	20240913	094500	619013000	535000	537000	537000	535000	15
539	20240913	094400	610971000	537000	537000	537000	537000	4
540	20240913	094300	608823000	537000	539000	539000	537000	36
541	20240913	094200	589448000	539000	537000	539000	537000	14
542	20240913	094100	581915000	537000	537000	537000	537000	4
543	20240913	094000	579767000	537000	537000	537000	537000	4
544	20240913	093900	577619000	537000	537000	537000	537000	4
545	20240913	093800	575471000	535000	535000	535000	535000	0
546	20240913	093700	575471000	535000	535000	535000	535000	3
547	20240913	093600	573866000	535000	534000	535000	533000	34
548	20240913	093500	555710000	534000	537000	537000	534000	15
549	20240913	093400	547684000	537000	537000	538000	537000	12
550	20240913	093300	541239000	537000	537000	537000	537000	7
551	20240913	093200	537480000	537000	538000	538000	537000	4
552	20240913	093100	535331000	538000	538000	539000	537000	13
553	20240913	093000	528340000	538000	540000	540000	538000	41
554	20240913	092900	506258000	539000	537000	539000	536000	93
555	20240913	092800	456231000	536000	535000	537000	535000	25
556	20240913	092700	442841000	535000	536000	537000	535000	48
557	20240913	092600	417094000	536000	534000	536000	533000	59
558	20240913	092500	385591000	534000	532000	534000	532000	9
559	20240913	092400	380797000	533000	533000	533000	533000	14
560	20240913	092300	373335000	533000	533000	533000	533000	7
561	20240913	092200	369604000	533000	533000	533000	533000	4
562	20240913	092100	367472000	534000	534000	534000	534000	2
563	20240913	092000	366404000	534000	534000	534000	530000	89
564	20240913	091900	319034000	534000	533000	534000	532000	18
565	20240913	091800	309439000	533000	531000	533000	531000	16
566	20240913	091700	300931000	531000	534000	534000	530000	10
567	20240913	091600	295616000	533000	534000	534000	533000	12
568	20240913	091500	289214000	534000	533000	534000	532000	31
569	20240913	091400	272690000	533000	531000	533000	531000	33
570	20240913	091300	255123000	533000	537000	537000	529000	32
571	20240913	091200	238072000	537000	525000	539000	525000	229
572	20240913	091100	115810000	526000	527000	527000	526000	13
573	20240913	091000	108968000	528000	530000	530000	528000	17
574	20240913	090900	99981000	529000	530000	531000	529000	45
575	20240913	090800	76142000	531000	529000	532000	527000	39
576	20240913	090700	55463000	528000	526000	528000	526000	14
577	20240913	090600	48082000	525000	524000	525000	524000	30
578	20240913	090500	32342000	524000	524000	524000	524000	10
579	20240913	090400	27102000	524000	524000	525000	524000	19
580	20240913	090300	17141000	522000	522000	522000	522000	7
581	20240913	090200	13487000	521000	521000	521000	521000	1
582	20240913	090100	12966000	519000	519000	519000	519000	15
583	20240913	090000	5181000	518000	519000	519000	516000	10