KissMeData/207940/min/candle-20240911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240911	203300	110577985000	981000	981000	981000	981000	4588
3	20240911	203200	110577985000	981000	981000	981000	981000	0
4	20240911	203100	110577985000	981000	981000	981000	981000	0
5	20240911	203000	110577985000	981000	981000	981000	981000	0
6	20240911	202900	110577985000	981000	981000	981000	981000	0
7	20240911	202800	110577985000	981000	981000	981000	981000	0
8	20240911	202700	110577985000	981000	981000	981000	981000	0
9	20240911	202600	110577985000	981000	981000	981000	981000	0
10	20240911	202500	110577985000	981000	981000	981000	981000	0
11	20240911	202400	110577985000	981000	981000	981000	981000	0
12	20240911	202300	110577985000	981000	981000	981000	981000	0
13	20240911	202200	110577985000	981000	981000	981000	981000	0
14	20240911	202100	110577985000	981000	981000	981000	981000	0
15	20240911	202000	110577985000	981000	981000	981000	981000	0
16	20240911	201900	110577985000	981000	981000	981000	981000	0
17	20240911	201800	110577985000	981000	981000	981000	981000	0
18	20240911	201700	110577985000	981000	981000	981000	981000	0
19	20240911	201600	110577985000	981000	981000	981000	981000	0
20	20240911	201500	110577985000	981000	981000	981000	981000	0
21	20240911	201400	110577985000	981000	981000	981000	981000	0
22	20240911	201300	110577985000	981000	981000	981000	981000	0
23	20240911	201200	110577985000	981000	981000	981000	981000	0
24	20240911	201100	110577985000	981000	981000	981000	981000	0
25	20240911	201000	110577985000	981000	981000	981000	981000	0
26	20240911	200900	110577985000	981000	981000	981000	981000	0
27	20240911	200800	110577985000	981000	981000	981000	981000	0
28	20240911	200700	110577985000	981000	981000	981000	981000	0
29	20240911	200600	110577985000	981000	981000	981000	981000	0
30	20240911	200500	110577985000	981000	981000	981000	981000	0
31	20240911	200400	110577985000	981000	981000	981000	981000	0
32	20240911	200300	110577985000	981000	981000	981000	981000	4588
33	20240911	200200	110577985000	981000	981000	981000	981000	0
34	20240911	200100	110577985000	981000	981000	981000	981000	0
35	20240911	200000	110577985000	981000	981000	981000	981000	0
36	20240911	195900	110577985000	981000	981000	981000	981000	0
37	20240911	195800	110577985000	981000	981000	981000	981000	0
38	20240911	195700	110577985000	981000	981000	981000	981000	0
39	20240911	195600	110577985000	981000	981000	981000	981000	0
40	20240911	195500	110577985000	981000	981000	981000	981000	0
41	20240911	195400	110577985000	981000	981000	981000	981000	0
42	20240911	195300	110577985000	981000	981000	981000	981000	0
43	20240911	195200	110577985000	981000	981000	981000	981000	0
44	20240911	195100	110577985000	981000	981000	981000	981000	0
45	20240911	195000	110577985000	981000	981000	981000	981000	0
46	20240911	194900	110577985000	981000	981000	981000	981000	0
47	20240911	194800	110577985000	981000	981000	981000	981000	0
48	20240911	194700	110577985000	981000	981000	981000	981000	0
49	20240911	194600	110577985000	981000	981000	981000	981000	0
50	20240911	194500	110577985000	981000	981000	981000	981000	0
51	20240911	194400	110577985000	981000	981000	981000	981000	0
52	20240911	194300	110577985000	981000	981000	981000	981000	0
53	20240911	194200	110577985000	981000	981000	981000	981000	0
54	20240911	194100	110577985000	981000	981000	981000	981000	0
55	20240911	194000	110577985000	981000	981000	981000	981000	0
56	20240911	193900	110577985000	981000	981000	981000	981000	0
57	20240911	193800	110577985000	981000	981000	981000	981000	0
58	20240911	193700	110577985000	981000	981000	981000	981000	0
59	20240911	193600	110577985000	981000	981000	981000	981000	0
60	20240911	193500	110577985000	981000	981000	981000	981000	0
61	20240911	193400	110577985000	981000	981000	981000	981000	0
62	20240911	193300	110577985000	981000	981000	981000	981000	4588
63	20240911	193200	110577985000	981000	981000	981000	981000	0
64	20240911	193100	110577985000	981000	981000	981000	981000	0
65	20240911	193000	110577985000	981000	981000	981000	981000	0
66	20240911	192900	110577985000	981000	981000	981000	981000	0
67	20240911	192800	110577985000	981000	981000	981000	981000	0
68	20240911	192700	110577985000	981000	981000	981000	981000	0
69	20240911	192600	110577985000	981000	981000	981000	981000	0
70	20240911	192500	110577985000	981000	981000	981000	981000	0
71	20240911	192400	110577985000	981000	981000	981000	981000	0
72	20240911	192300	110577985000	981000	981000	981000	981000	0
73	20240911	192200	110577985000	981000	981000	981000	981000	0
74	20240911	192100	110577985000	981000	981000	981000	981000	0
75	20240911	192000	110577985000	981000	981000	981000	981000	0
76	20240911	191900	110577985000	981000	981000	981000	981000	0
77	20240911	191800	110577985000	981000	981000	981000	981000	0
78	20240911	191700	110577985000	981000	981000	981000	981000	0
79	20240911	191600	110577985000	981000	981000	981000	981000	0
80	20240911	191500	110577985000	981000	981000	981000	981000	0
81	20240911	191400	110577985000	981000	981000	981000	981000	0
82	20240911	191300	110577985000	981000	981000	981000	981000	0
83	20240911	191200	110577985000	981000	981000	981000	981000	0
84	20240911	191100	110577985000	981000	981000	981000	981000	0
85	20240911	191000	110577985000	981000	981000	981000	981000	0
86	20240911	190900	110577985000	981000	981000	981000	981000	0
87	20240911	190800	110577985000	981000	981000	981000	981000	0
88	20240911	190700	110577985000	981000	981000	981000	981000	0
89	20240911	190600	110577985000	981000	981000	981000	981000	0
90	20240911	190500	110577985000	981000	981000	981000	981000	0
91	20240911	190400	110577985000	981000	981000	981000	981000	0
92	20240911	190300	110577985000	981000	981000	981000	981000	4588
93	20240911	190200	110577985000	981000	981000	981000	981000	0
94	20240911	190100	110577985000	981000	981000	981000	981000	0
95	20240911	190000	110577985000	981000	981000	981000	981000	0
96	20240911	185900	110577985000	981000	981000	981000	981000	0
97	20240911	185800	110577985000	981000	981000	981000	981000	0
98	20240911	185700	110577985000	981000	981000	981000	981000	0
99	20240911	185600	110577985000	981000	981000	981000	981000	0
100	20240911	185500	110577985000	981000	981000	981000	981000	0
101	20240911	185400	110577985000	981000	981000	981000	981000	0
102	20240911	185300	110577985000	981000	981000	981000	981000	0
103	20240911	185200	110577985000	981000	981000	981000	981000	0
104	20240911	185100	110577985000	981000	981000	981000	981000	0
105	20240911	185000	110577985000	981000	981000	981000	981000	0
106	20240911	184900	110577985000	981000	981000	981000	981000	0
107	20240911	184800	110577985000	981000	981000	981000	981000	0
108	20240911	184700	110577985000	981000	981000	981000	981000	0
109	20240911	184600	110577985000	981000	981000	981000	981000	0
110	20240911	184500	110577985000	981000	981000	981000	981000	0
111	20240911	184400	110577985000	981000	981000	981000	981000	0
112	20240911	184300	110577985000	981000	981000	981000	981000	0
113	20240911	184200	110577985000	981000	981000	981000	981000	0
114	20240911	184100	110577985000	981000	981000	981000	981000	0
115	20240911	184000	110577985000	981000	981000	981000	981000	0
116	20240911	183900	110577985000	981000	981000	981000	981000	0
117	20240911	183800	110577985000	981000	981000	981000	981000	0
118	20240911	183700	110577985000	981000	981000	981000	981000	0
119	20240911	183600	110577985000	981000	981000	981000	981000	0
120	20240911	183500	110577985000	981000	981000	981000	981000	0
121	20240911	183400	110577985000	981000	981000	981000	981000	0
122	20240911	183300	110577985000	981000	981000	981000	981000	4588
123	20240911	183200	110577985000	981000	981000	981000	981000	0
124	20240911	183100	110577985000	981000	981000	981000	981000	0
125	20240911	183000	110577985000	981000	981000	981000	981000	0
126	20240911	182900	110577985000	981000	981000	981000	981000	0
127	20240911	182800	110577985000	981000	981000	981000	981000	0
128	20240911	182700	110577985000	981000	981000	981000	981000	0
129	20240911	182600	110577985000	981000	981000	981000	981000	0
130	20240911	182500	110577985000	981000	981000	981000	981000	0
131	20240911	182400	110577985000	981000	981000	981000	981000	0
132	20240911	182300	110577985000	981000	981000	981000	981000	0
133	20240911	182200	110577985000	981000	981000	981000	981000	0
134	20240911	182100	110577985000	981000	981000	981000	981000	0
135	20240911	182000	110577985000	981000	981000	981000	981000	0
136	20240911	181900	110577985000	981000	981000	981000	981000	0
137	20240911	181800	110577985000	981000	981000	981000	981000	0
138	20240911	181700	110577985000	981000	981000	981000	981000	0
139	20240911	181600	110577985000	981000	981000	981000	981000	0
140	20240911	181500	110577985000	981000	981000	981000	981000	0
141	20240911	181400	110577985000	981000	981000	981000	981000	0
142	20240911	181300	110577985000	981000	981000	981000	981000	0
143	20240911	181200	110577985000	981000	981000	981000	981000	0
144	20240911	181100	110577985000	981000	981000	981000	981000	0
145	20240911	181000	110577985000	981000	981000	981000	981000	0
146	20240911	180900	110577985000	981000	981000	981000	981000	0
147	20240911	180800	110577985000	981000	981000	981000	981000	0
148	20240911	180700	110577985000	981000	981000	981000	981000	0
149	20240911	180600	110577985000	981000	981000	981000	981000	0
150	20240911	180500	110577985000	981000	981000	981000	981000	0
151	20240911	180400	110577985000	981000	981000	981000	981000	0
152	20240911	180300	110577985000	981000	981000	981000	981000	4588
153	20240911	180200	110577985000	981000	981000	981000	981000	0
154	20240911	180100	110577985000	981000	981000	981000	981000	0
155	20240911	180000	110577985000	981000	981000	981000	981000	0
156	20240911	175900	110577985000	981000	981000	981000	981000	0
157	20240911	175800	110577985000	981000	981000	981000	981000	0
158	20240911	175700	110577985000	981000	981000	981000	981000	0
159	20240911	175600	110577985000	981000	981000	981000	981000	0
160	20240911	175500	110577985000	981000	981000	981000	981000	0
161	20240911	175400	110577985000	981000	981000	981000	981000	0
162	20240911	175300	110577985000	981000	981000	981000	981000	0
163	20240911	175200	110577985000	981000	981000	981000	981000	0
164	20240911	175100	110577985000	981000	981000	981000	981000	0
165	20240911	175000	110577985000	981000	981000	981000	981000	0
166	20240911	174900	110577985000	981000	981000	981000	981000	0
167	20240911	174800	110577985000	981000	981000	981000	981000	0
168	20240911	174700	110577985000	981000	981000	981000	981000	0
169	20240911	174600	110577985000	981000	981000	981000	981000	0
170	20240911	174500	110577985000	981000	981000	981000	981000	0
171	20240911	174400	110577985000	981000	981000	981000	981000	0
172	20240911	174300	110577985000	981000	981000	981000	981000	0
173	20240911	174200	110577985000	981000	981000	981000	981000	0
174	20240911	174100	110577985000	981000	981000	981000	981000	0
175	20240911	174000	110577985000	981000	981000	981000	981000	0
176	20240911	173900	110577985000	981000	981000	981000	981000	0
177	20240911	173800	110577985000	981000	981000	981000	981000	0
178	20240911	173700	110577985000	981000	981000	981000	981000	0
179	20240911	173600	110577985000	981000	981000	981000	981000	0
180	20240911	173500	110577985000	981000	981000	981000	981000	0
181	20240911	173400	110577985000	981000	981000	981000	981000	0
182	20240911	173300	110577985000	981000	981000	981000	981000	4588
183	20240911	173200	110577985000	981000	981000	981000	981000	0
184	20240911	173100	110577985000	981000	981000	981000	981000	0
185	20240911	173000	110577985000	981000	981000	981000	981000	0
186	20240911	172900	110577985000	981000	981000	981000	981000	0
187	20240911	172800	110577985000	981000	981000	981000	981000	0
188	20240911	172700	110577985000	981000	981000	981000	981000	0
189	20240911	172600	110577985000	981000	981000	981000	981000	0
190	20240911	172500	110577985000	981000	981000	981000	981000	0
191	20240911	172400	110577985000	981000	981000	981000	981000	0
192	20240911	172300	110577985000	981000	981000	981000	981000	0
193	20240911	172200	110577985000	981000	981000	981000	981000	0
194	20240911	172100	110577985000	981000	981000	981000	981000	0
195	20240911	172000	110577985000	981000	981000	981000	981000	0
196	20240911	171900	110577985000	981000	981000	981000	981000	0
197	20240911	171800	110577985000	981000	981000	981000	981000	0
198	20240911	171700	110577985000	981000	981000	981000	981000	0
199	20240911	171600	110577985000	981000	981000	981000	981000	0
200	20240911	171500	110577985000	981000	981000	981000	981000	0
201	20240911	171400	110577985000	981000	981000	981000	981000	0
202	20240911	171300	110577985000	981000	981000	981000	981000	0
203	20240911	171200	110577985000	981000	981000	981000	981000	0
204	20240911	171100	110577985000	981000	981000	981000	981000	0
205	20240911	171000	110577985000	981000	981000	981000	981000	0
206	20240911	170900	110577985000	981000	981000	981000	981000	0
207	20240911	170800	110577985000	981000	981000	981000	981000	0
208	20240911	170700	110577985000	981000	981000	981000	981000	0
209	20240911	170600	110577985000	981000	981000	981000	981000	0
210	20240911	170500	110577985000	981000	981000	981000	981000	0
211	20240911	170400	110577985000	981000	981000	981000	981000	0
212	20240911	170300	110577985000	981000	981000	981000	981000	4588
213	20240911	170200	110577985000	981000	981000	981000	981000	0
214	20240911	170100	110577985000	981000	981000	981000	981000	0
215	20240911	170000	110577985000	981000	981000	981000	981000	0
216	20240911	165900	110577985000	981000	981000	981000	981000	0
217	20240911	165800	110577985000	981000	981000	981000	981000	0
218	20240911	165700	110577985000	981000	981000	981000	981000	0
219	20240911	165600	110577985000	981000	981000	981000	981000	0
220	20240911	165500	110577985000	981000	981000	981000	981000	0
221	20240911	165400	110577985000	981000	981000	981000	981000	0
222	20240911	165300	110577985000	981000	981000	981000	981000	0
223	20240911	165200	110577985000	981000	981000	981000	981000	0
224	20240911	165100	110577985000	981000	981000	981000	981000	0
225	20240911	165000	110577985000	981000	981000	981000	981000	0
226	20240911	164900	110577985000	981000	981000	981000	981000	0
227	20240911	164800	110577985000	981000	981000	981000	981000	0
228	20240911	164700	110577985000	981000	981000	981000	981000	0
229	20240911	164600	110577985000	981000	981000	981000	981000	0
230	20240911	164500	110577985000	981000	981000	981000	981000	0
231	20240911	164400	110577985000	981000	981000	981000	981000	0
232	20240911	164300	110577985000	981000	981000	981000	981000	0
233	20240911	164200	110577985000	981000	981000	981000	981000	0
234	20240911	164100	110577985000	981000	981000	981000	981000	0
235	20240911	164000	110577985000	981000	981000	981000	981000	0
236	20240911	163900	110577985000	981000	981000	981000	981000	0
237	20240911	163800	110577985000	981000	981000	981000	981000	0
238	20240911	163700	110577985000	981000	981000	981000	981000	0
239	20240911	163600	110577985000	981000	981000	981000	981000	0
240	20240911	163500	110577985000	981000	981000	981000	981000	0
241	20240911	163400	110577985000	981000	981000	981000	981000	0
242	20240911	163300	110577985000	981000	981000	981000	981000	4588
243	20240911	163200	110577985000	981000	981000	981000	981000	0
244	20240911	163100	110577985000	981000	981000	981000	981000	0
245	20240911	163000	110577985000	981000	981000	981000	981000	0
246	20240911	162900	110577985000	981000	981000	981000	981000	0
247	20240911	162800	110577985000	981000	981000	981000	981000	0
248	20240911	162700	110577985000	981000	981000	981000	981000	0
249	20240911	162600	110577985000	981000	981000	981000	981000	0
250	20240911	162500	110577985000	981000	981000	981000	981000	0
251	20240911	162400	110577985000	981000	981000	981000	981000	0
252	20240911	162300	110577985000	981000	981000	981000	981000	0
253	20240911	162200	110577985000	981000	981000	981000	981000	0
254	20240911	162100	110577985000	981000	981000	981000	981000	0
255	20240911	162000	110577985000	981000	981000	981000	981000	0
256	20240911	161900	110577985000	981000	981000	981000	981000	0
257	20240911	161800	110577985000	981000	981000	981000	981000	0
258	20240911	161700	110577985000	981000	981000	981000	981000	0
259	20240911	161600	110577985000	981000	981000	981000	981000	0
260	20240911	161500	110577985000	981000	981000	981000	981000	0
261	20240911	161400	110577985000	981000	981000	981000	981000	0
262	20240911	161300	110577985000	981000	981000	981000	981000	0
263	20240911	161200	110577985000	981000	981000	981000	981000	0
264	20240911	161100	110577985000	981000	981000	981000	981000	0
265	20240911	161000	110577985000	981000	981000	981000	981000	0
266	20240911	160900	110577985000	981000	981000	981000	981000	0
267	20240911	160800	110577985000	981000	981000	981000	981000	0
268	20240911	160700	110577985000	981000	981000	981000	981000	0
269	20240911	160600	110577985000	981000	981000	981000	981000	0
270	20240911	160500	110577985000	981000	981000	981000	981000	0
271	20240911	160400	110577985000	981000	981000	981000	981000	0
272	20240911	160300	110577985000	981000	981000	981000	981000	4588
273	20240911	160200	110577985000	981000	981000	981000	981000	0
274	20240911	160100	110577985000	981000	981000	981000	981000	0
275	20240911	160000	110577985000	981000	981000	981000	981000	0
276	20240911	155900	110577985000	981000	981000	981000	981000	0
277	20240911	155800	110577985000	981000	981000	981000	981000	0
278	20240911	155700	110577985000	981000	981000	981000	981000	0
279	20240911	155600	110577985000	981000	981000	981000	981000	0
280	20240911	155500	110577985000	981000	981000	981000	981000	0
281	20240911	155400	110577985000	981000	981000	981000	981000	0
282	20240911	155300	110577985000	981000	981000	981000	981000	0
283	20240911	155200	110577985000	981000	981000	981000	981000	0
284	20240911	155100	110577985000	981000	981000	981000	981000	0
285	20240911	155000	110577985000	981000	981000	981000	981000	0
286	20240911	154900	110577985000	981000	981000	981000	981000	0
287	20240911	154800	110577985000	981000	981000	981000	981000	0
288	20240911	154700	110577985000	981000	981000	981000	981000	0
289	20240911	154600	110577985000	981000	981000	981000	981000	0
290	20240911	154500	110577985000	981000	981000	981000	981000	0
291	20240911	154400	110577985000	981000	981000	981000	981000	0
292	20240911	154300	110577985000	981000	981000	981000	981000	0
293	20240911	154200	110577985000	981000	981000	981000	981000	0
294	20240911	154100	110577985000	981000	981000	981000	981000	0
295	20240911	154000	110577985000	981000	981000	981000	981000	0
296	20240911	153900	110577985000	981000	981000	981000	981000	0
297	20240911	153800	110577985000	981000	981000	981000	981000	0
298	20240911	153700	110577985000	981000	981000	981000	981000	0
299	20240911	153600	110577985000	981000	981000	981000	981000	0
300	20240911	153500	110577985000	981000	981000	981000	981000	0
301	20240911	153400	110577985000	981000	981000	981000	981000	0
302	20240911	153300	110577985000	981000	981000	981000	981000	4588
303	20240911	153200	110577985000	981000	981000	981000	981000	0
304	20240911	153100	110577985000	981000	981000	981000	981000	0
305	20240911	153000	110577985000	981000	981000	981000	981000	4588
306	20240911	152900	106077157000	982000	982000	982000	982000	0
307	20240911	152800	106077157000	982000	982000	982000	982000	0
308	20240911	152700	106077157000	982000	982000	982000	982000	0
309	20240911	152600	106077157000	982000	982000	982000	982000	0
310	20240911	152500	106077157000	982000	982000	982000	982000	0
311	20240911	152400	106077157000	982000	982000	982000	982000	0
312	20240911	152300	106077157000	982000	982000	982000	982000	0
313	20240911	152200	106077157000	982000	982000	982000	982000	0
314	20240911	152100	106077157000	982000	982000	982000	982000	0
315	20240911	152000	106077157000	982000	982000	982000	982000	0
316	20240911	151900	106077157000	982000	981000	983000	981000	411
317	20240911	151800	105673572000	982000	980000	983000	980000	460
318	20240911	151700	105221866000	981000	980000	983000	980000	271
319	20240911	151600	104955823000	981000	980000	982000	979000	249
320	20240911	151500	104711520000	982000	981000	982000	979000	313
321	20240911	151400	104404451000	981000	980000	982000	980000	197
322	20240911	151300	104211227000	981000	980000	981000	979000	205
323	20240911	151200	104010257000	981000	979000	981000	979000	159
324	20240911	151100	103854434000	979000	979000	980000	978000	237
325	20240911	151000	103622380000	980000	980000	981000	978000	305
326	20240911	150900	103323606000	980000	979000	980000	978000	330
327	20240911	150800	103000612000	979000	979000	980000	978000	205
328	20240911	150700	102799824000	979000	979000	980000	978000	167
329	20240911	150600	102636370000	980000	979000	980000	978000	154
330	20240911	150500	102485580000	979000	978000	979000	977000	64
331	20240911	150400	102422962000	978000	979000	979000	977000	70
332	20240911	150300	102354484000	977000	977000	980000	977000	91
333	20240911	150200	102265483000	978000	980000	980000	978000	149
334	20240911	150100	102119659000	979000	977000	980000	977000	70
335	20240911	150000	102051201000	977000	977000	978000	977000	103
336	20240911	145900	101950520000	977000	977000	978000	977000	133
337	20240911	145800	101820503000	977000	978000	979000	977000	245
338	20240911	145700	101580895000	977000	977000	978000	977000	114
339	20240911	145600	101469459000	978000	977000	978000	977000	110
340	20240911	145500	101361946000	978000	977000	978000	977000	345
341	20240911	145400	101024790000	977000	977000	978000	977000	78
342	20240911	145300	100948561000	977000	977000	980000	977000	118
343	20240911	145200	100833168000	977000	977000	978000	977000	166
344	20240911	145100	100670894000	977000	978000	978000	977000	303
345	20240911	145000	100374680000	977000	977000	978000	977000	229
346	20240911	144900	100150920000	977000	978000	978000	977000	444
347	20240911	144800	99717109000	977000	977000	980000	977000	265
348	20240911	144700	99457992000	978000	977000	978000	977000	105
349	20240911	144600	99355374000	977000	977000	978000	977000	222
350	20240911	144500	99138387000	977000	978000	980000	977000	237
351	20240911	144400	98906651000	978000	978000	979000	978000	223
352	20240911	144300	98688405000	978000	978000	979000	978000	108
353	20240911	144200	98582720000	978000	978000	979000	978000	146
354	20240911	144100	98439864000	978000	980000	980000	978000	113
355	20240911	144000	98329255000	980000	978000	981000	978000	177
356	20240911	143900	98155804000	978000	979000	980000	978000	124
357	20240911	143800	98034468000	981000	980000	981000	979000	181
358	20240911	143700	97857141000	980000	981000	982000	980000	170
359	20240911	143600	97690481000	981000	980000	981000	980000	81
360	20240911	143500	97611056000	981000	981000	981000	980000	94
361	20240911	143400	97518886000	980000	981000	981000	979000	89
362	20240911	143300	97431630000	980000	981000	981000	979000	118
363	20240911	143200	97316007000	980000	979000	980000	979000	126
364	20240911	143100	97192573000	979000	978000	979000	978000	132
365	20240911	143000	97063374000	979000	978000	979000	977000	247
366	20240911	142900	96821838000	977000	980000	980000	977000	504
367	20240911	142800	96328595000	980000	979000	980000	979000	62
368	20240911	142700	96267869000	979000	979000	980000	979000	58
369	20240911	142600	96211072000	980000	980000	981000	979000	258
370	20240911	142500	95958239000	980000	981000	981000	980000	196
371	20240911	142400	95766008000	981000	981000	982000	981000	77
372	20240911	142300	95690447000	981000	983000	983000	981000	308
373	20240911	142200	95387884000	982000	981000	984000	981000	243
374	20240911	142100	95149270000	981000	981000	982000	980000	109
375	20240911	142000	95042301000	980000	981000	981000	980000	133
376	20240911	141900	94911889000	980000	980000	981000	980000	124
377	20240911	141800	94790282000	980000	980000	981000	980000	123
378	20240911	141700	94669673000	980000	980000	981000	980000	102
379	20240911	141600	94569664000	980000	981000	981000	980000	164
380	20240911	141500	94408905000	980000	980000	981000	980000	153
381	20240911	141400	94258860000	980000	981000	982000	980000	143
382	20240911	141300	94118598000	981000	980000	982000	979000	194
383	20240911	141200	93928398000	980000	979000	980000	979000	207
384	20240911	141100	93725577000	979000	979000	979000	978000	144
385	20240911	141000	93584632000	978000	978000	979000	977000	63
386	20240911	140900	93522992000	977000	978000	979000	977000	88
387	20240911	140800	93436925000	978000	977000	979000	977000	95
388	20240911	140700	93344002000	978000	977000	978000	977000	76
389	20240911	140600	93269725000	979000	978000	979000	977000	255
390	20240911	140500	93020354000	978000	979000	980000	978000	149
391	20240911	140400	92874485000	979000	975000	980000	975000	311
392	20240911	140300	92570360000	976000	976000	976000	975000	76
393	20240911	140200	92496233000	976000	975000	976000	975000	215
394	20240911	140100	92286529000	975000	975000	976000	975000	219
395	20240911	140000	92072943000	976000	975000	976000	975000	112
396	20240911	135900	91963700000	976000	975000	976000	975000	149
397	20240911	135800	91818388000	975000	976000	976000	975000	163
398	20240911	135700	91659327000	976000	975000	977000	975000	143
399	20240911	135600	91519759000	975000	975000	976000	975000	157
400	20240911	135500	91366637000	976000	975000	977000	975000	160
401	20240911	135400	91210542000	976000	976000	977000	975000	291
402	20240911	135300	90926692000	976000	975000	976000	975000	266
403	20240911	135200	90667181000	975000	974000	976000	974000	175
404	20240911	135100	90496569000	974000	974000	975000	974000	107
405	20240911	135000	90392327000	974000	974000	975000	974000	142
406	20240911	134900	90253946000	974000	974000	975000	974000	68
407	20240911	134800	90187703000	974000	973000	974000	973000	210
408	20240911	134700	89983294000	973000	973000	975000	973000	180
409	20240911	134600	89807988000	973000	972000	974000	972000	318
410	20240911	134500	89498548000	972000	973000	973000	972000	197
411	20240911	134400	89306946000	972000	974000	974000	972000	171
412	20240911	134300	89140639000	974000	973000	974000	972000	84
413	20240911	134200	89058907000	973000	970000	973000	970000	422
414	20240911	134100	88649037000	971000	972000	972000	970000	979
415	20240911	134000	87698218000	972000	973000	974000	972000	858
416	20240911	133900	86863461000	974000	974000	975000	973000	386
417	20240911	133800	86487516000	975000	975000	975000	974000	218
418	20240911	133700	86275064000	974000	974000	975000	974000	249
419	20240911	133600	86032532000	974000	974000	975000	973000	488
420	20240911	133500	85557297000	975000	976000	977000	975000	731
421	20240911	133400	84844173000	976000	977000	978000	976000	174
422	20240911	133300	84674201000	977000	976000	978000	976000	92
423	20240911	133200	84584348000	976000	977000	979000	976000	609
424	20240911	133100	83989248000	977000	977000	978000	977000	82
425	20240911	133000	83909108000	978000	978000	979000	977000	100
426	20240911	132900	83811328000	978000	978000	979000	978000	373
427	20240911	132800	83446522000	978000	977000	979000	977000	346
428	20240911	132700	83108318000	977000	979000	979000	977000	536
429	20240911	132600	82583983000	979000	982000	982000	979000	1242
430	20240911	132500	81366162000	982000	982000	983000	982000	242
431	20240911	132400	81128489000	982000	982000	983000	982000	230
432	20240911	132300	80902571000	982000	982000	983000	981000	97
433	20240911	132200	80807317000	982000	983000	984000	982000	331
434	20240911	132100	80482094000	983000	982000	983000	982000	196
435	20240911	132000	80289427000	983000	981000	983000	981000	246
436	20240911	131900	80047898000	981000	983000	984000	981000	846
437	20240911	131800	79216650000	983000	984000	984000	983000	173
438	20240911	131700	79046461000	984000	983000	985000	983000	278
439	20240911	131600	78772995000	983000	986000	986000	983000	1094
440	20240911	131500	77695595000	986000	986000	987000	986000	85
441	20240911	131400	77611783000	986000	986000	986000	985000	227
442	20240911	131300	77387986000	986000	986000	987000	986000	642
443	20240911	131200	76754910000	986000	989000	989000	986000	1161
444	20240911	131100	75607552000	989000	989000	990000	989000	61
445	20240911	131000	75547209000	989000	990000	990000	989000	175
446	20240911	130900	75374064000	989000	989000	990000	989000	344
447	20240911	130800	75033811000	989000	989000	991000	989000	188
448	20240911	130700	74847798000	989000	990000	990000	989000	455
449	20240911	130600	74397470000	990000	990000	991000	990000	197
450	20240911	130500	74202384000	990000	991000	992000	989000	832
451	20240911	130400	73378554000	991000	992000	993000	991000	357
452	20240911	130300	73024374000	993000	992000	993000	992000	20
453	20240911	130200	73004530000	995000	993000	995000	992000	446
454	20240911	130100	72561612000	995000	995000	995000	994000	275
455	20240911	130000	72288226000	994000	994000	995000	994000	71
456	20240911	125900	72217603000	995000	995000	996000	994000	132
457	20240911	125800	72086257000	995000	997000	997000	995000	244
458	20240911	125700	71843421000	996000	996000	997000	995000	43
459	20240911	125600	71800573000	997000	996000	997000	996000	241
460	20240911	125500	71560522000	995000	995000	996000	994000	171
461	20240911	125400	71390329000	994000	995000	995000	994000	116
462	20240911	125300	71274969000	994000	994000	995000	994000	47
463	20240911	125200	71228209000	994000	994000	995000	994000	112
464	20240911	125100	71116839000	994000	995000	996000	994000	234
465	20240911	125000	70884200000	995000	994000	996000	994000	73
466	20240911	124900	70811579000	994000	995000	995000	994000	79
467	20240911	124800	70732981000	995000	994000	996000	994000	143
468	20240911	124700	70590688000	993000	996000	996000	993000	76
469	20240911	124600	70515079000	995000	995000	996000	994000	117
470	20240911	124500	70398680000	995000	994000	995000	994000	34
471	20240911	124400	70364858000	995000	993000	995000	993000	96
472	20240911	124300	70269438000	994000	993000	994000	993000	66
473	20240911	124200	70203837000	994000	995000	995000	994000	91
474	20240911	124100	70113371000	994000	994000	996000	993000	243
475	20240911	124000	69871891000	995000	994000	995000	993000	156
476	20240911	123900	69716769000	994000	994000	994000	993000	42
477	20240911	123800	69675052000	994000	993000	994000	993000	74
478	20240911	123700	69601499000	993000	994000	994000	993000	78
479	20240911	123600	69523974000	993000	993000	994000	993000	29
480	20240911	123500	69495173000	993000	994000	994000	993000	35
481	20240911	123400	69460384000	994000	995000	995000	994000	278
482	20240911	123300	69184033000	995000	994000	995000	994000	69
483	20240911	123200	69115381000	994000	994000	995000	994000	38
484	20240911	123100	69077585000	994000	995000	995000	994000	21
485	20240911	123000	69056708000	995000	996000	996000	994000	378
486	20240911	122900	68680660000	995000	996000	997000	995000	55
487	20240911	122800	68625854000	996000	997000	997000	995000	99
488	20240911	122700	68527233000	997000	998000	998000	996000	123
489	20240911	122600	68404652000	997000	998000	998000	997000	117
490	20240911	122500	68287917000	998000	997000	998000	996000	110
491	20240911	122400	68178303000	998000	998000	998000	996000	56
492	20240911	122300	68122438000	996000	996000	998000	996000	103
493	20240911	122200	68019707000	996000	996000	998000	996000	81
494	20240911	122100	67938987000	997000	997000	998000	996000	54
495	20240911	122000	67885151000	997000	997000	998000	996000	71
496	20240911	121900	67814393000	998000	996000	998000	995000	103
497	20240911	121800	67711724000	996000	995000	996000	994000	69
498	20240911	121700	67643056000	996000	994000	996000	994000	34
499	20240911	121600	67609207000	995000	997000	997000	995000	40
500	20240911	121500	67569368000	997000	995000	997000	994000	71
501	20240911	121400	67498682000	994000	995000	995000	994000	48
502	20240911	121300	67450929000	995000	994000	995000	994000	52
503	20240911	121200	67399208000	994000	996000	997000	994000	345
504	20240911	121100	67055949000	996000	995000	997000	995000	55
505	20240911	121000	67001150000	996000	996000	997000	995000	117
506	20240911	120900	66884613000	996000	997000	997000	996000	52
507	20240911	120800	66832776000	997000	996000	998000	996000	118
508	20240911	120700	66715166000	997000	997000	997000	996000	55
509	20240911	120600	66660336000	996000	997000	998000	996000	156
510	20240911	120500	66504794000	998000	998000	998000	997000	48
511	20240911	120400	66456893000	998000	997000	998000	996000	100
512	20240911	120300	66357195000	996000	996000	997000	996000	118
513	20240911	120200	66239647000	997000	997000	997000	996000	55
514	20240911	120100	66184814000	996000	996000	997000	995000	108
515	20240911	120000	66077224000	996000	996000	996000	995000	64
516	20240911	115900	66013481000	996000	997000	997000	996000	24
517	20240911	115800	65989563000	996000	997000	997000	996000	5
518	20240911	115700	65984580000	996000	996000	997000	995000	85
519	20240911	115600	65899914000	995000	995000	996000	995000	35
520	20240911	115500	65865069000	995000	995000	995000	994000	32
521	20240911	115400	65833231000	995000	995000	996000	994000	78
522	20240911	115300	65755623000	995000	994000	995000	994000	45
523	20240911	115200	65710851000	994000	995000	995000	994000	41
524	20240911	115100	65670088000	995000	994000	995000	994000	26
525	20240911	115000	65644231000	995000	994000	995000	994000	256
526	20240911	114900	65389552000	994000	995000	995000	994000	12
527	20240911	114800	65377620000	994000	994000	995000	994000	43
528	20240911	114700	65334866000	995000	995000	996000	995000	302
529	20240911	114600	65034353000	995000	996000	996000	995000	103
530	20240911	114500	64931806000	995000	995000	996000	995000	201
531	20240911	114400	64731776000	995000	996000	996000	995000	67
532	20240911	114300	64665047000	996000	995000	996000	995000	57
533	20240911	114200	64608292000	995000	995000	996000	995000	45
534	20240911	114100	64563516000	995000	996000	996000	993000	327
535	20240911	114000	64238343000	995000	996000	996000	995000	9
536	20240911	113900	64229383000	996000	996000	997000	996000	103
537	20240911	113800	64126734000	997000	995000	997000	994000	173
538	20240911	113700	63954556000	994000	995000	996000	994000	148
539	20240911	113600	63807320000	996000	995000	996000	995000	118
540	20240911	113500	63689899000	996000	997000	997000	995000	762
541	20240911	113400	62930938000	996000	996000	996000	996000	66
542	20240911	113300	62865202000	997000	998000	998000	996000	844
543	20240911	113200	62024242000	998000	998000	998000	997000	98
544	20240911	113100	61926450000	997000	997000	998000	997000	8
545	20240911	113000	61918473000	997000	998000	998000	997000	302
546	20240911	112900	61617354000	997000	998000	999000	997000	84
547	20240911	112800	61533523000	998000	997000	998000	997000	69
548	20240911	112700	61464676000	998000	998000	999000	997000	138
549	20240911	112600	61326966000	998000	998000	999000	998000	120
550	20240911	112500	61207204000	999000	998000	999000	998000	35
551	20240911	112400	61172262000	998000	998000	998000	997000	111
552	20240911	112300	61061489000	998000	997000	998000	997000	225
553	20240911	112200	60837145000	998000	998000	998000	997000	102
554	20240911	112100	60735351000	998000	998000	999000	997000	216
555	20240911	112000	60519827000	998000	997000	999000	997000	38
556	20240911	111900	60481911000	997000	998000	998000	997000	228
557	20240911	111800	60254371000	998000	997000	999000	997000	194
558	20240911	111700	60060900000	997000	998000	999000	996000	121
559	20240911	111600	59940196000	997000	998000	999000	996000	167
560	20240911	111500	59773597000	999000	998000	999000	997000	75
561	20240911	111400	59698755000	998000	998000	999000	996000	120
562	20240911	111300	59578961000	998000	997000	998000	996000	106
563	20240911	111200	59473253000	997000	996000	998000	995000	112
564	20240911	111100	59361627000	995000	997000	997000	995000	191
565	20240911	111000	59171397000	996000	996000	998000	996000	145
566	20240911	110900	59026866000	996000	997000	997000	996000	314
567	20240911	110800	58714103000	996000	997000	998000	996000	117
568	20240911	110700	58597493000	997000	996000	998000	996000	105
569	20240911	110600	58492853000	996000	995000	997000	995000	137
570	20240911	110500	58356448000	996000	996000	996000	995000	53
571	20240911	110400	58303675000	997000	996000	997000	996000	253
572	20240911	110300	58051666000	996000	998000	999000	996000	1086
573	20240911	110200	56967681000	999000	999000	999000	998000	264
574	20240911	110100	56703973000	999000	999000	999000	998000	190
575	20240911	110000	56514205000	998000	999000	999000	998000	179
576	20240911	105900	56335398000	998000	998000	999000	998000	159
577	20240911	105800	56176570000	999000	998000	999000	998000	194
578	20240911	105700	55982911000	998000	999000	999000	998000	131
579	20240911	105600	55852103000	998000	999000	999000	998000	105
580	20240911	105500	55747221000	998000	998000	999000	997000	354
581	20240911	105400	55393912000	998000	997000	998000	996000	154
582	20240911	105300	55240393000	997000	997000	998000	996000	186
583	20240911	105200	55054897000	998000	997000	999000	996000	149
584	20240911	105100	54906179000	998000	997000	998000	996000	120
585	20240911	105000	54786445000	998000	997000	998000	996000	118
586	20240911	104900	54668743000	997000	997000	997000	996000	227
587	20240911	104800	54442425000	997000	997000	998000	996000	315
588	20240911	104700	54128408000	998000	998000	998000	997000	143
589	20240911	104600	53985709000	997000	997000	998000	997000	99
590	20240911	104500	53886932000	998000	998000	998000	997000	273
591	20240911	104400	53614532000	998000	997000	998000	997000	272
592	20240911	104300	53343218000	997000	997000	998000	996000	878
593	20240911	104200	52468320000	996000	997000	997000	996000	586
594	20240911	104100	51884447000	998000	996000	998000	996000	345
595	20240911	104000	51540552000	995000	995000	996000	995000	54
596	20240911	103900	51486812000	994000	997000	997000	994000	529
597	20240911	103800	50959909000	998000	997000	998000	996000	164
598	20240911	103700	50796393000	998000	995000	998000	995000	355
599	20240911	103600	50442748000	995000	993000	995000	993000	192
600	20240911	103500	50251888000	994000	993000	994000	993000	45
601	20240911	103400	50207182000	993000	994000	994000	993000	323
602	20240911	103300	49886158000	995000	996000	996000	994000	235
603	20240911	103200	49652325000	995000	995000	996000	995000	201
604	20240911	103100	49452299000	995000	995000	995000	995000	47
605	20240911	103000	49405534000	995000	994000	995000	993000	230
606	20240911	102900	49176863000	994000	993000	994000	993000	32
607	20240911	102800	49145082000	993000	994000	994000	993000	53
608	20240911	102700	49092405000	994000	995000	995000	993000	50
609	20240911	102600	49042705000	994000	992000	994000	992000	210
610	20240911	102500	48834045000	992000	992000	992000	991000	75
611	20240911	102400	48759654000	992000	988000	992000	988000	348
612	20240911	102300	48415170000	988000	989000	989000	988000	1181
613	20240911	102200	47247849000	989000	990000	991000	989000	506
614	20240911	102100	46746907000	990000	991000	991000	990000	34
615	20240911	102000	46713228000	990000	991000	991000	990000	179
616	20240911	101900	46535875000	991000	992000	992000	990000	340
617	20240911	101800	46198937000	991000	991000	991000	991000	60
618	20240911	101700	46139477000	991000	991000	992000	991000	40
619	20240911	101600	46099816000	991000	993000	994000	991000	455
620	20240911	101500	45648298000	993000	993000	993000	992000	199
621	20240911	101400	45450731000	993000	992000	993000	992000	162
622	20240911	101300	45289915000	993000	992000	993000	992000	195
623	20240911	101200	45096411000	993000	992000	993000	992000	329
624	20240911	101100	44769969000	992000	993000	993000	992000	71
625	20240911	101000	44699485000	993000	993000	993000	992000	74
626	20240911	100900	44626065000	993000	993000	994000	992000	149
627	20240911	100800	44478110000	993000	993000	994000	993000	71
628	20240911	100700	44407546000	993000	994000	995000	993000	159
629	20240911	100600	44249560000	994000	992000	994000	992000	222
630	20240911	100500	44029077000	992000	992000	992000	991000	438
631	20240911	100400	43594736000	992000	992000	992000	991000	41
632	20240911	100300	43554065000	992000	991000	992000	991000	101
633	20240911	100200	43453890000	991000	991000	992000	991000	140
634	20240911	100100	43315132000	991000	991000	992000	991000	236
635	20240911	100000	43081194000	991000	989000	992000	989000	277
636	20240911	095900	42806772000	990000	990000	991000	989000	1771
637	20240911	095800	41054131000	990000	992000	993000	990000	666
638	20240911	095700	40394073000	992000	991000	993000	991000	125
639	20240911	095600	40270011000	992000	993000	994000	992000	185
640	20240911	095500	40086416000	993000	994000	994000	992000	325
641	20240911	095400	39763669000	993000	994000	995000	993000	168
642	20240911	095300	39596700000	994000	994000	994000	993000	277
643	20240911	095200	39321366000	993000	992000	994000	992000	97
644	20240911	095100	39225034000	992000	994000	994000	992000	111
645	20240911	095000	39114816000	994000	992000	994000	992000	139
646	20240911	094900	38976805000	992000	992000	993000	992000	93
647	20240911	094800	38884524000	992000	993000	994000	991000	556
648	20240911	094700	38333304000	993000	993000	993000	991000	201
649	20240911	094600	38133874000	993000	992000	993000	991000	137
650	20240911	094500	37997981000	991000	993000	994000	991000	479
651	20240911	094400	37522694000	993000	994000	995000	993000	172
652	20240911	094300	37351869000	994000	993000	995000	992000	194
653	20240911	094200	37159150000	992000	993000	994000	992000	300
654	20240911	094100	36861174000	994000	994000	994000	992000	360
655	20240911	094000	36503738000	994000	995000	995000	993000	340
656	20240911	093900	36165861000	993000	994000	995000	993000	263
657	20240911	093800	35904456000	993000	996000	996000	993000	464
658	20240911	093700	35443322000	995000	995000	996000	994000	361
659	20240911	093600	35084195000	995000	996000	996000	995000	308
660	20240911	093500	34777540000	996000	996000	997000	995000	249
661	20240911	093400	34529477000	997000	1001000	1001000	996000	270
662	20240911	093300	34259937000	1001000	1001000	1001000	1000000	101
663	20240911	093200	34158846000	1001000	999000	1001000	998000	350
664	20240911	093100	33809041000	999000	1001000	1001000	999000	216
665	20240911	093000	33593095000	1000000	1003000	1004000	1000000	745
666	20240911	092900	32846863000	1003000	1001000	1004000	1000000	1227
667	20240911	092800	31617569000	1000000	1000000	1001000	999000	164
668	20240911	092700	31453501000	1001000	999000	1001000	998000	640
669	20240911	092600	30813877000	998000	999000	1000000	997000	443
670	20240911	092500	30371859000	1000000	1000000	1000000	997000	781
671	20240911	092400	29591756000	1000000	1000000	1001000	999000	293
672	20240911	092300	29298759000	1000000	999000	1002000	999000	863
673	20240911	092200	28435347000	999000	997000	1000000	997000	955
674	20240911	092100	27480590000	997000	999000	999000	997000	738
675	20240911	092000	26743879000	999000	997000	999000	997000	236
676	20240911	091900	26508315000	997000	997000	997000	995000	261
677	20240911	091800	26248134000	995000	995000	997000	995000	123
678	20240911	091700	26125639000	995000	997000	998000	993000	772
679	20240911	091600	25357028000	997000	993000	997000	993000	315
680	20240911	091500	25043831000	993000	992000	993000	991000	251
681	20240911	091400	24794650000	993000	992000	993000	991000	264
682	20240911	091300	24532789000	991000	994000	994000	991000	345
683	20240911	091200	24190573000	994000	997000	998000	993000	1171
684	20240911	091100	23025480000	997000	996000	1000000	995000	952
685	20240911	091000	22074935000	996000	990000	996000	988000	602
686	20240911	090900	21477973000	990000	990000	992000	990000	722
687	20240911	090800	20762437000	991000	990000	992000	989000	460
688	20240911	090700	20306807000	990000	993000	993000	988000	1675
689	20240911	090600	18646959000	993000	995000	997000	992000	1126
690	20240911	090500	17526881000	996000	1000000	1004000	995000	1372
691	20240911	090400	16158266000	1000000	1002000	1007000	1000000	1202
692	20240911	090300	14951308000	1005000	1008000	1014000	1000000	6404
693	20240911	090200	8485020000	1008000	1001000	1008000	1000000	2141
694	20240911	090100	6332374000	1001000	999000	1002000	997000	1579
695	20240911	090000	4753697000	1000000	1002000	1003000	997000	4745