KissMeData/010130/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	185300	13610758000	542000	542000	542000	542000	3179
3	20240902	185200	13610758000	542000	542000	542000	542000	0
4	20240902	185100	13610758000	542000	542000	542000	542000	0
5	20240902	185000	13610758000	542000	542000	542000	542000	0
6	20240902	184900	13610758000	542000	542000	542000	542000	0
7	20240902	184800	13610758000	542000	542000	542000	542000	0
8	20240902	184700	13610758000	542000	542000	542000	542000	0
9	20240902	184600	13610758000	542000	542000	542000	542000	0
10	20240902	184500	13610758000	542000	542000	542000	542000	0
11	20240902	184400	13610758000	542000	542000	542000	542000	0
12	20240902	184300	13610758000	542000	542000	542000	542000	0
13	20240902	184200	13610758000	542000	542000	542000	542000	0
14	20240902	184100	13610758000	542000	542000	542000	542000	0
15	20240902	184000	13610758000	542000	542000	542000	542000	0
16	20240902	183900	13610758000	542000	542000	542000	542000	0
17	20240902	183800	13610758000	542000	542000	542000	542000	0
18	20240902	183700	13610758000	542000	542000	542000	542000	0
19	20240902	183600	13610758000	542000	542000	542000	542000	0
20	20240902	183500	13610758000	542000	542000	542000	542000	0
21	20240902	183400	13610758000	542000	542000	542000	542000	0
22	20240902	183300	13610758000	542000	542000	542000	542000	0
23	20240902	183200	13610758000	542000	542000	542000	542000	0
24	20240902	183100	13610758000	542000	542000	542000	542000	0
25	20240902	183000	13610758000	542000	542000	542000	542000	0
26	20240902	182900	13610758000	542000	542000	542000	542000	0
27	20240902	182800	13610758000	542000	542000	542000	542000	0
28	20240902	182700	13610758000	542000	542000	542000	542000	0
29	20240902	182600	13610758000	542000	542000	542000	542000	0
30	20240902	182500	13610758000	542000	542000	542000	542000	0
31	20240902	182400	13610758000	542000	542000	542000	542000	0
32	20240902	182300	13610758000	542000	542000	542000	542000	3179
33	20240902	182200	13610758000	542000	542000	542000	542000	0
34	20240902	182100	13610758000	542000	542000	542000	542000	0
35	20240902	182000	13610758000	542000	542000	542000	542000	0
36	20240902	181900	13610758000	542000	542000	542000	542000	0
37	20240902	181800	13610758000	542000	542000	542000	542000	0
38	20240902	181700	13610758000	542000	542000	542000	542000	0
39	20240902	181600	13610758000	542000	542000	542000	542000	0
40	20240902	181500	13610758000	542000	542000	542000	542000	0
41	20240902	181400	13610758000	542000	542000	542000	542000	0
42	20240902	181300	13610758000	542000	542000	542000	542000	0
43	20240902	181200	13610758000	542000	542000	542000	542000	0
44	20240902	181100	13610758000	542000	542000	542000	542000	0
45	20240902	181000	13610758000	542000	542000	542000	542000	0
46	20240902	180900	13610758000	542000	542000	542000	542000	0
47	20240902	180800	13610758000	542000	542000	542000	542000	0
48	20240902	180700	13610758000	542000	542000	542000	542000	0
49	20240902	180600	13610758000	542000	542000	542000	542000	0
50	20240902	180500	13610758000	542000	542000	542000	542000	0
51	20240902	180400	13610758000	542000	542000	542000	542000	0
52	20240902	180300	13610758000	542000	542000	542000	542000	0
53	20240902	180200	13610758000	542000	542000	542000	542000	0
54	20240902	180100	13610758000	542000	542000	542000	542000	0
55	20240902	180000	13610758000	542000	542000	542000	542000	0
56	20240902	175900	13610758000	542000	542000	542000	542000	0
57	20240902	175800	13610758000	542000	542000	542000	542000	0
58	20240902	175700	13610758000	542000	542000	542000	542000	0
59	20240902	175600	13610758000	542000	542000	542000	542000	0
60	20240902	175500	13610758000	542000	542000	542000	542000	0
61	20240902	175400	13610758000	542000	542000	542000	542000	0
62	20240902	175300	13610758000	542000	542000	542000	542000	3179
63	20240902	175200	13610758000	542000	542000	542000	542000	0
64	20240902	175100	13610758000	542000	542000	542000	542000	0
65	20240902	175000	13610758000	542000	542000	542000	542000	0
66	20240902	174900	13610758000	542000	542000	542000	542000	0
67	20240902	174800	13610758000	542000	542000	542000	542000	0
68	20240902	174700	13610758000	542000	542000	542000	542000	0
69	20240902	174600	13610758000	542000	542000	542000	542000	0
70	20240902	174500	13610758000	542000	542000	542000	542000	0
71	20240902	174400	13610758000	542000	542000	542000	542000	0
72	20240902	174300	13610758000	542000	542000	542000	542000	0
73	20240902	174200	13610758000	542000	542000	542000	542000	0
74	20240902	174100	13610758000	542000	542000	542000	542000	0
75	20240902	174000	13610758000	542000	542000	542000	542000	0
76	20240902	173900	13610758000	542000	542000	542000	542000	0
77	20240902	173800	13610758000	542000	542000	542000	542000	0
78	20240902	173700	13610758000	542000	542000	542000	542000	0
79	20240902	173600	13610758000	542000	542000	542000	542000	0
80	20240902	173500	13610758000	542000	542000	542000	542000	0
81	20240902	173400	13610758000	542000	542000	542000	542000	0
82	20240902	173300	13610758000	542000	542000	542000	542000	0
83	20240902	173200	13610758000	542000	542000	542000	542000	0
84	20240902	173100	13610758000	542000	542000	542000	542000	0
85	20240902	173000	13610758000	542000	542000	542000	542000	0
86	20240902	172900	13610758000	542000	542000	542000	542000	0
87	20240902	172800	13610758000	542000	542000	542000	542000	0
88	20240902	172700	13610758000	542000	542000	542000	542000	0
89	20240902	172600	13610758000	542000	542000	542000	542000	0
90	20240902	172500	13610758000	542000	542000	542000	542000	0
91	20240902	172400	13610758000	542000	542000	542000	542000	0
92	20240902	172300	13610758000	542000	542000	542000	542000	3179
93	20240902	172200	13610758000	542000	542000	542000	542000	0
94	20240902	172100	13610758000	542000	542000	542000	542000	0
95	20240902	172000	13610758000	542000	542000	542000	542000	0
96	20240902	171900	13610758000	542000	542000	542000	542000	0
97	20240902	171800	13610758000	542000	542000	542000	542000	0
98	20240902	171700	13610758000	542000	542000	542000	542000	0
99	20240902	171600	13610758000	542000	542000	542000	542000	0
100	20240902	171500	13610758000	542000	542000	542000	542000	0
101	20240902	171400	13610758000	542000	542000	542000	542000	0
102	20240902	171300	13610758000	542000	542000	542000	542000	0
103	20240902	171200	13610758000	542000	542000	542000	542000	0
104	20240902	171100	13610758000	542000	542000	542000	542000	0
105	20240902	171000	13610758000	542000	542000	542000	542000	0
106	20240902	170900	13610758000	542000	542000	542000	542000	0
107	20240902	170800	13610758000	542000	542000	542000	542000	0
108	20240902	170700	13610758000	542000	542000	542000	542000	0
109	20240902	170600	13610758000	542000	542000	542000	542000	0
110	20240902	170500	13610758000	542000	542000	542000	542000	0
111	20240902	170400	13610758000	542000	542000	542000	542000	0
112	20240902	170300	13610758000	542000	542000	542000	542000	0
113	20240902	170200	13610758000	542000	542000	542000	542000	0
114	20240902	170100	13610758000	542000	542000	542000	542000	0
115	20240902	170000	13610758000	542000	542000	542000	542000	0
116	20240902	165900	13610758000	542000	542000	542000	542000	0
117	20240902	165800	13610758000	542000	542000	542000	542000	0
118	20240902	165700	13610758000	542000	542000	542000	542000	0
119	20240902	165600	13610758000	542000	542000	542000	542000	0
120	20240902	165500	13610758000	542000	542000	542000	542000	0
121	20240902	165400	13610758000	542000	542000	542000	542000	0
122	20240902	165300	13610758000	542000	542000	542000	542000	3179
123	20240902	165200	13610758000	542000	542000	542000	542000	0
124	20240902	165100	13610758000	542000	542000	542000	542000	0
125	20240902	165000	13610758000	542000	542000	542000	542000	0
126	20240902	164900	13610758000	542000	542000	542000	542000	0
127	20240902	164800	13610758000	542000	542000	542000	542000	0
128	20240902	164700	13610758000	542000	542000	542000	542000	0
129	20240902	164600	13610758000	542000	542000	542000	542000	0
130	20240902	164500	13610758000	542000	542000	542000	542000	0
131	20240902	164400	13610758000	542000	542000	542000	542000	0
132	20240902	164300	13610758000	542000	542000	542000	542000	0
133	20240902	164200	13610758000	542000	542000	542000	542000	0
134	20240902	164100	13610758000	542000	542000	542000	542000	0
135	20240902	164000	13610758000	542000	542000	542000	542000	0
136	20240902	163900	13610758000	542000	542000	542000	542000	0
137	20240902	163800	13610758000	542000	542000	542000	542000	0
138	20240902	163700	13610758000	542000	542000	542000	542000	0
139	20240902	163600	13610758000	542000	542000	542000	542000	0
140	20240902	163500	13610758000	542000	542000	542000	542000	0
141	20240902	163400	13610758000	542000	542000	542000	542000	0
142	20240902	163300	13610758000	542000	542000	542000	542000	0
143	20240902	163200	13610758000	542000	542000	542000	542000	0
144	20240902	163100	13610758000	542000	542000	542000	542000	0
145	20240902	163000	13610758000	542000	542000	542000	542000	0
146	20240902	162900	13610758000	542000	542000	542000	542000	0
147	20240902	162800	13610758000	542000	542000	542000	542000	0
148	20240902	162700	13610758000	542000	542000	542000	542000	0
149	20240902	162600	13610758000	542000	542000	542000	542000	0
150	20240902	162500	13610758000	542000	542000	542000	542000	0
151	20240902	162400	13610758000	542000	542000	542000	542000	0
152	20240902	162300	13610758000	542000	542000	542000	542000	3179
153	20240902	162200	13610758000	542000	542000	542000	542000	0
154	20240902	162100	13610758000	542000	542000	542000	542000	0
155	20240902	162000	13610758000	542000	542000	542000	542000	0
156	20240902	161900	13610758000	542000	542000	542000	542000	0
157	20240902	161800	13610758000	542000	542000	542000	542000	0
158	20240902	161700	13610758000	542000	542000	542000	542000	0
159	20240902	161600	13610758000	542000	542000	542000	542000	0
160	20240902	161500	13610758000	542000	542000	542000	542000	0
161	20240902	161400	13610758000	542000	542000	542000	542000	0
162	20240902	161300	13610758000	542000	542000	542000	542000	0
163	20240902	161200	13610758000	542000	542000	542000	542000	0
164	20240902	161100	13610758000	542000	542000	542000	542000	0
165	20240902	161000	13610758000	542000	542000	542000	542000	0
166	20240902	160900	13610758000	542000	542000	542000	542000	0
167	20240902	160800	13610758000	542000	542000	542000	542000	0
168	20240902	160700	13610758000	542000	542000	542000	542000	0
169	20240902	160600	13610758000	542000	542000	542000	542000	0
170	20240902	160500	13610758000	542000	542000	542000	542000	0
171	20240902	160400	13610758000	542000	542000	542000	542000	0
172	20240902	160300	13610758000	542000	542000	542000	542000	0
173	20240902	160200	13610758000	542000	542000	542000	542000	0
174	20240902	160100	13610758000	542000	542000	542000	542000	0
175	20240902	160000	13610758000	542000	542000	542000	542000	0
176	20240902	155900	13610758000	542000	542000	542000	542000	0
177	20240902	155800	13610758000	542000	542000	542000	542000	0
178	20240902	155700	13610758000	542000	542000	542000	542000	0
179	20240902	155600	13610758000	542000	542000	542000	542000	0
180	20240902	155500	13610758000	542000	542000	542000	542000	0
181	20240902	155400	13610758000	542000	542000	542000	542000	0
182	20240902	155300	13610758000	542000	542000	542000	542000	3179
183	20240902	155200	13610758000	542000	542000	542000	542000	0
184	20240902	155100	13610758000	542000	542000	542000	542000	0
185	20240902	155000	13610758000	542000	542000	542000	542000	0
186	20240902	154900	13610758000	542000	542000	542000	542000	0
187	20240902	154800	13610758000	542000	542000	542000	542000	0
188	20240902	154700	13610758000	542000	542000	542000	542000	0
189	20240902	154600	13610758000	542000	542000	542000	542000	0
190	20240902	154500	13610758000	542000	542000	542000	542000	0
191	20240902	154400	13610758000	542000	542000	542000	542000	0
192	20240902	154300	13610758000	542000	542000	542000	542000	0
193	20240902	154200	13610758000	542000	542000	542000	542000	0
194	20240902	154100	13610758000	542000	542000	542000	542000	0
195	20240902	154000	13610758000	542000	542000	542000	542000	0
196	20240902	153900	13610758000	542000	542000	542000	542000	0
197	20240902	153800	13610758000	542000	542000	542000	542000	0
198	20240902	153700	13610758000	542000	542000	542000	542000	0
199	20240902	153600	13610758000	542000	542000	542000	542000	0
200	20240902	153500	13610758000	542000	542000	542000	542000	0
201	20240902	153400	13610758000	542000	542000	542000	542000	0
202	20240902	153300	13610758000	542000	542000	542000	542000	0
203	20240902	153200	13610758000	542000	542000	542000	542000	0
204	20240902	153100	13610758000	542000	542000	542000	542000	0
205	20240902	153000	13610758000	542000	542000	542000	542000	3179
206	20240902	152900	11887740000	541000	541000	541000	541000	0
207	20240902	152800	11887740000	541000	541000	541000	541000	0
208	20240902	152700	11887740000	541000	541000	541000	541000	0
209	20240902	152600	11887740000	541000	541000	541000	541000	0
210	20240902	152500	11887740000	541000	541000	541000	541000	0
211	20240902	152400	11887740000	541000	541000	541000	541000	0
212	20240902	152300	11887740000	541000	541000	541000	541000	0
213	20240902	152200	11887740000	541000	541000	541000	541000	0
214	20240902	152100	11887740000	541000	541000	541000	541000	0
215	20240902	152000	11887740000	541000	541000	541000	541000	0
216	20240902	151900	11887740000	541000	541000	542000	541000	15
217	20240902	151800	11879617000	541000	540000	541000	540000	17
218	20240902	151700	11870424000	541000	541000	541000	540000	21
219	20240902	151600	11859069000	541000	541000	541000	541000	80
220	20240902	151500	11815789000	542000	541000	543000	540000	50
221	20240902	151400	11788658000	543000	542000	543000	542000	12
222	20240902	151300	11782153000	544000	541000	544000	540000	100
223	20240902	151200	11728032000	541000	541000	542000	541000	62
224	20240902	151100	11694457000	542000	542000	542000	541000	21
225	20240902	151000	11683076000	544000	544000	544000	541000	56
226	20240902	150900	11652642000	543000	543000	544000	542000	80
227	20240902	150800	11609170000	543000	543000	544000	543000	68
228	20240902	150700	11572216000	543000	543000	544000	542000	69
229	20240902	150600	11534773000	543000	543000	544000	542000	74
230	20240902	150500	11494570000	543000	542000	544000	542000	96
231	20240902	150400	11442407000	542000	543000	543000	542000	48
232	20240902	150300	11416345000	543000	543000	543000	542000	95
233	20240902	150200	11364770000	543000	544000	544000	543000	74
234	20240902	150100	11324538000	544000	542000	544000	542000	56
235	20240902	150000	11294106000	543000	542000	544000	542000	111
236	20240902	145900	11233826000	544000	543000	544000	542000	153
237	20240902	145800	11150746000	543000	542000	543000	542000	63
238	20240902	145700	11116541000	543000	542000	543000	542000	87
239	20240902	145600	11069309000	543000	543000	543000	542000	109
240	20240902	145500	11010139000	542000	542000	543000	542000	53
241	20240902	145400	10981364000	543000	543000	543000	541000	104
242	20240902	145300	10924957000	543000	541000	543000	541000	105
243	20240902	145200	10867981000	542000	543000	543000	540000	109
244	20240902	145100	10808921000	543000	543000	543000	542000	74
245	20240902	145000	10768743000	542000	542000	543000	541000	119
246	20240902	144900	10704197000	542000	543000	543000	541000	82
247	20240902	144800	10659744000	541000	543000	543000	541000	88
248	20240902	144700	10612002000	543000	542000	543000	541000	102
249	20240902	144600	10556699000	542000	543000	543000	541000	103
250	20240902	144500	10500834000	543000	542000	543000	540000	77
251	20240902	144400	10459107000	543000	542000	543000	541000	134
252	20240902	144300	10386423000	542000	543000	543000	541000	105
253	20240902	144200	10329451000	543000	543000	543000	542000	87
254	20240902	144100	10282242000	542000	541000	543000	541000	94
255	20240902	144000	10231239000	542000	543000	543000	541000	247
256	20240902	143900	10097303000	543000	543000	543000	542000	59
257	20240902	143800	10065272000	543000	543000	543000	542000	89
258	20240902	143700	10016949000	543000	541000	543000	541000	121
259	20240902	143600	9951324000	542000	541000	542000	541000	58
260	20240902	143500	9919893000	542000	541000	542000	541000	131
261	20240902	143400	9848894000	542000	542000	542000	541000	98
262	20240902	143300	9795780000	542000	541000	542000	541000	36
263	20240902	143200	9776271000	541000	542000	542000	541000	185
264	20240902	143100	9676109000	542000	542000	542000	541000	91
265	20240902	143000	9626799000	542000	542000	542000	541000	46
266	20240902	142900	9601873000	541000	541000	542000	541000	98
267	20240902	142800	9548776000	541000	542000	542000	541000	88
268	20240902	142700	9501092000	541000	542000	542000	541000	46
269	20240902	142600	9476166000	542000	541000	542000	540000	77
270	20240902	142500	9434509000	541000	540000	541000	540000	82
271	20240902	142400	9390157000	541000	540000	542000	539000	44
272	20240902	142300	9366347000	540000	540000	542000	539000	199
273	20240902	142200	9258791000	540000	542000	542000	540000	154
274	20240902	142100	9175509000	541000	540000	542000	540000	81
275	20240902	142000	9131692000	541000	541000	541000	540000	56
276	20240902	141900	9101402000	541000	541000	541000	540000	87
277	20240902	141800	9054346000	541000	541000	542000	540000	114
278	20240902	141700	8992652000	541000	540000	541000	540000	50
279	20240902	141600	8965607000	540000	542000	542000	540000	122
280	20240902	141500	8899596000	542000	541000	542000	540000	82
281	20240902	141400	8855214000	541000	541000	541000	540000	48
282	20240902	141300	8829253000	540000	540000	542000	540000	96
283	20240902	141200	8777315000	541000	540000	542000	540000	81
284	20240902	141100	8733500000	540000	541000	541000	539000	118
285	20240902	141000	8669762000	541000	541000	541000	540000	82
286	20240902	140900	8625406000	540000	540000	541000	540000	74
287	20240902	140800	8585381000	541000	540000	541000	540000	76
288	20240902	140700	8544297000	539000	540000	540000	539000	124
289	20240902	140600	8477353000	539000	540000	541000	539000	296
290	20240902	140500	8317540000	541000	540000	541000	540000	54
291	20240902	140400	8288336000	540000	541000	541000	540000	82
292	20240902	140300	8243980000	541000	541000	541000	540000	44
293	20240902	140200	8220177000	541000	541000	541000	540000	51
294	20240902	140100	8192596000	540000	540000	541000	540000	51
295	20240902	140000	8165012000	541000	541000	541000	540000	53
296	20240902	135900	8136351000	540000	541000	541000	540000	49
297	20240902	135800	8109849000	540000	541000	541000	540000	51
298	20240902	135700	8082264000	540000	540000	541000	539000	80
299	20240902	135600	8039065000	541000	539000	541000	539000	73
300	20240902	135500	7999609000	541000	539000	541000	539000	67
301	20240902	135400	7963433000	540000	540000	540000	539000	60
302	20240902	135300	7931053000	540000	539000	540000	539000	60
303	20240902	135200	7898668000	540000	540000	540000	539000	69
304	20240902	135100	7861413000	540000	540000	540000	539000	42
305	20240902	135000	7838738000	540000	540000	540000	539000	44
306	20240902	134900	7814980000	540000	539000	540000	539000	50
307	20240902	134800	7787989000	540000	540000	540000	539000	94
308	20240902	134700	7737248000	539000	539000	540000	539000	52
309	20240902	134600	7709173000	539000	540000	540000	539000	59
310	20240902	134500	7677318000	540000	539000	540000	539000	45
311	20240902	134400	7653029000	539000	540000	540000	539000	108
312	20240902	134300	7594718000	539000	540000	540000	539000	56
313	20240902	134200	7564490000	539000	539000	540000	539000	49
314	20240902	134100	7538046000	540000	539000	540000	539000	59
315	20240902	134000	7506198000	539000	540000	540000	539000	42
316	20240902	133900	7483524000	539000	540000	540000	539000	36
317	20240902	133800	7464090000	539000	540000	540000	539000	44
318	20240902	133700	7440340000	539000	539000	540000	539000	50
319	20240902	133600	7413350000	539000	539000	540000	538000	28
320	20240902	133500	7398259000	539000	539000	540000	539000	70
321	20240902	133400	7360521000	539000	540000	540000	538000	35
322	20240902	133300	7341648000	540000	539000	540000	538000	37
323	20240902	133200	7321678000	539000	539000	540000	538000	45
324	20240902	133100	7297429000	538000	539000	539000	538000	42
325	20240902	133000	7274795000	539000	539000	539000	538000	37
326	20240902	132900	7254856000	539000	538000	539000	538000	41
327	20240902	132800	7232761000	539000	539000	539000	538000	41
328	20240902	132700	7210669000	539000	539000	539000	538000	34
329	20240902	132600	7192346000	539000	539000	539000	538000	40
330	20240902	132500	7170789000	539000	538000	539000	537000	44
331	20240902	132400	7147091000	539000	538000	539000	537000	64
332	20240902	132300	7112631000	539000	539000	539000	539000	53
333	20240902	132200	7084064000	537000	540000	540000	537000	50
334	20240902	132100	7057078000	539000	539000	540000	539000	42
335	20240902	132000	7034408000	539000	539000	540000	538000	43
336	20240902	131900	7011226000	539000	540000	540000	538000	41
337	20240902	131800	6989099000	540000	539000	540000	538000	32
338	20240902	131700	6971839000	539000	539000	540000	538000	42
339	20240902	131600	6949178000	538000	539000	540000	537000	52
340	20240902	131500	6921150000	538000	539000	539000	537000	36
341	20240902	131400	6901754000	539000	539000	539000	538000	36
342	20240902	131300	6882353000	537000	538000	539000	537000	40
343	20240902	131200	6860799000	539000	539000	539000	537000	31
344	20240902	131100	6844096000	538000	539000	539000	538000	108
345	20240902	131000	6785905000	539000	538000	539000	538000	38
346	20240902	130900	6765434000	538000	537000	538000	537000	42
347	20240902	130800	6742841000	538000	537000	538000	537000	48
348	20240902	130700	6717032000	538000	538000	538000	537000	33
349	20240902	130600	6699280000	538000	537000	538000	537000	30
350	20240902	130500	6683144000	537000	537000	538000	537000	24
351	20240902	130400	6670242000	537000	537000	537000	536000	70
352	20240902	130300	6632656000	537000	536000	537000	536000	21
353	20240902	130200	6621383000	536000	537000	537000	536000	23
354	20240902	130100	6609033000	537000	536000	537000	536000	25
355	20240902	130000	6595617000	536000	536000	537000	536000	50
356	20240902	125900	6568799000	536000	536000	537000	536000	23
357	20240902	125800	6556455000	537000	536000	537000	536000	23
358	20240902	125700	6544112000	536000	536000	537000	536000	40
359	20240902	125600	6522656000	537000	536000	537000	536000	21
360	20240902	125500	6511384000	537000	536000	537000	536000	30
361	20240902	125400	6495281000	536000	536000	537000	536000	26
362	20240902	125300	6481328000	536000	536000	537000	536000	30
363	20240902	125200	6465231000	536000	536000	537000	536000	31
364	20240902	125100	6448600000	537000	537000	537000	536000	28
365	20240902	125000	6433568000	537000	537000	537000	536000	30
366	20240902	124900	6417463000	537000	537000	538000	536000	26
367	20240902	124800	6403501000	537000	537000	538000	537000	27
368	20240902	124700	6388988000	538000	538000	538000	537000	17
369	20240902	124600	6379843000	538000	538000	538000	537000	26
370	20240902	124500	6365858000	538000	537000	538000	536000	39
371	20240902	124400	6344921000	538000	538000	538000	537000	23
372	20240902	124300	6332549000	538000	538000	539000	538000	24
373	20240902	124200	6319622000	539000	538000	539000	538000	24
374	20240902	124100	6306692000	538000	537000	538000	537000	7
375	20240902	124000	6302928000	538000	538000	539000	537000	57
376	20240902	123900	6272248000	539000	538000	539000	538000	16
377	20240902	123800	6263626000	539000	539000	539000	538000	28
378	20240902	123700	6248545000	538000	538000	539000	538000	23
379	20240902	123600	6236156000	538000	539000	539000	537000	29
380	20240902	123500	6220561000	537000	538000	538000	537000	23
381	20240902	123400	6208191000	538000	537000	538000	537000	37
382	20240902	123300	6188292000	538000	537000	538000	537000	23
383	20240902	123200	6175926000	537000	537000	538000	537000	20
384	20240902	123100	6165171000	537000	536000	537000	536000	118
385	20240902	123000	6101839000	536000	536000	537000	536000	19
386	20240902	122900	6091641000	536000	536000	537000	536000	25
387	20240902	122800	6078223000	536000	537000	538000	536000	28
388	20240902	122700	6063185000	537000	538000	538000	537000	15
389	20240902	122600	6055129000	537000	536000	537000	536000	38
390	20240902	122500	6034746000	536000	536000	537000	536000	23
391	20240902	122400	6022404000	537000	536000	537000	536000	27
392	20240902	122300	6007916000	536000	536000	537000	536000	30
393	20240902	122200	5991821000	537000	536000	537000	536000	26
394	20240902	122100	5977868000	536000	536000	537000	536000	24
395	20240902	122000	5964990000	536000	536000	537000	536000	28
396	20240902	121900	5949966000	536000	535000	536000	535000	12
397	20240902	121800	5943539000	535000	535000	537000	535000	26
398	20240902	121700	5929595000	535000	536000	536000	535000	25
399	20240902	121600	5916198000	536000	536000	538000	536000	35
400	20240902	121500	5897406000	536000	537000	537000	536000	21
401	20240902	121400	5886135000	537000	536000	537000	536000	20
402	20240902	121300	5875401000	537000	536000	537000	536000	25
403	20240902	121200	5861984000	537000	536000	537000	536000	27
404	20240902	121100	5847498000	538000	536000	538000	536000	18
405	20240902	121000	5837832000	536000	536000	537000	536000	34
406	20240902	120900	5819593000	536000	536000	537000	536000	29
407	20240902	120800	5804032000	537000	536000	537000	536000	49
408	20240902	120700	5777723000	537000	536000	537000	536000	32
409	20240902	120600	5760552000	536000	537000	537000	536000	18
410	20240902	120500	5750890000	536000	536000	537000	536000	28
411	20240902	120400	5735866000	536000	536000	537000	536000	44
412	20240902	120300	5712267000	535000	535000	537000	535000	26
413	20240902	120200	5698327000	536000	536000	537000	535000	28
414	20240902	120100	5683307000	536000	536000	537000	536000	20
415	20240902	120000	5672571000	536000	536000	537000	536000	20
416	20240902	115900	5661849000	536000	535000	536000	535000	8
417	20240902	115800	5657562000	535000	535000	537000	535000	22
418	20240902	115700	5645758000	535000	535000	536000	535000	23
419	20240902	115600	5633433000	535000	535000	537000	535000	22
420	20240902	115500	5621633000	535000	535000	537000	535000	46
421	20240902	115400	5597000000	535000	535000	537000	535000	31
422	20240902	115300	5580383000	535000	536000	536000	535000	20
423	20240902	115200	5569668000	535000	535000	536000	535000	35
424	20240902	115100	5550925000	535000	535000	536000	535000	48
425	20240902	115000	5525229000	536000	535000	536000	535000	51
426	20240902	114900	5497927000	535000	535000	537000	535000	23
427	20240902	114800	5485605000	535000	535000	536000	535000	32
428	20240902	114700	5468471000	535000	536000	537000	535000	24
429	20240902	114600	5455595000	536000	536000	537000	536000	36
430	20240902	114500	5436284000	536000	536000	537000	536000	27
431	20240902	114400	5421797000	538000	537000	538000	536000	26
432	20240902	114300	5407824000	536000	536000	537000	536000	27
433	20240902	114200	5393337000	538000	537000	538000	536000	19
434	20240902	114100	5383135000	536000	536000	537000	536000	31
435	20240902	114000	5366505000	538000	537000	538000	536000	21
436	20240902	113900	5355228000	536000	538000	538000	536000	39
437	20240902	113800	5334280000	535000	536000	538000	535000	27
438	20240902	113700	5319794000	537000	536000	537000	536000	22
439	20240902	113600	5307986000	537000	536000	537000	536000	26
440	20240902	113500	5294033000	536000	536000	537000	536000	19
441	20240902	113400	5283835000	536000	537000	537000	536000	22
442	20240902	113300	5272026000	536000	536000	537000	536000	27
443	20240902	113200	5257540000	537000	536000	538000	535000	37
444	20240902	113100	5237664000	537000	535000	537000	535000	27
445	20240902	113000	5223189000	536000	537000	537000	536000	17
446	20240902	112900	5214061000	538000	535000	538000	535000	57
447	20240902	112800	5183528000	535000	535000	536000	535000	21
448	20240902	112700	5172279000	536000	535000	536000	535000	21
449	20240902	112600	5161027000	535000	534000	536000	534000	40
450	20240902	112500	5139606000	536000	534000	536000	534000	21
451	20240902	112400	5128359000	535000	534000	535000	534000	22
452	20240902	112300	5116595000	534000	535000	535000	534000	21
453	20240902	112200	5105363000	534000	535000	535000	534000	22
454	20240902	112100	5093601000	534000	534000	535000	534000	28
455	20240902	112000	5078634000	535000	535000	535000	535000	28
456	20240902	111900	5063654000	535000	535000	535000	534000	21
457	20240902	111800	5052424000	536000	535000	536000	534000	26
458	20240902	111700	5038514000	535000	535000	535000	534000	23
459	20240902	111600	5026223000	535000	536000	536000	535000	19
460	20240902	111500	5016042000	536000	535000	536000	534000	22
461	20240902	111400	5004253000	535000	536000	536000	535000	28
462	20240902	111300	4989257000	536000	535000	536000	535000	15
463	20240902	111200	4981218000	535000	536000	536000	535000	34
464	20240902	111100	4963011000	536000	535000	536000	535000	21
465	20240902	111000	4951761000	535000	536000	536000	535000	20
466	20240902	110900	4941047000	535000	535000	537000	535000	33
467	20240902	110800	4923373000	535000	535000	536000	535000	68
468	20240902	110700	4886979000	535000	535000	535000	534000	19
469	20240902	110600	4876818000	535000	535000	535000	534000	43
470	20240902	110500	4853814000	535000	535000	536000	535000	164
471	20240902	110400	4766072000	535000	536000	536000	535000	25
472	20240902	110300	4752683000	535000	536000	536000	535000	18
473	20240902	110200	4743036000	535000	536000	537000	535000	235
474	20240902	110100	4617271000	536000	536000	538000	536000	25
475	20240902	110000	4603855000	537000	536000	537000	536000	20
476	20240902	105900	4593118000	537000	538000	538000	537000	16
477	20240902	105800	4584525000	538000	537000	538000	537000	17
478	20240902	105700	4575394000	536000	536000	537000	536000	23
479	20240902	105600	4563051000	537000	536000	538000	536000	35
480	20240902	105500	4544257000	536000	537000	537000	536000	35
481	20240902	105400	4525483000	537000	538000	538000	537000	19
482	20240902	105300	4515262000	536000	537000	538000	536000	31
483	20240902	105200	4498620000	537000	539000	539000	537000	46
484	20240902	105100	4473900000	537000	537000	539000	537000	17
485	20240902	105000	4464741000	537000	538000	540000	537000	27
486	20240902	104900	4450219000	538000	538000	539000	538000	28
487	20240902	104800	4435141000	538000	538000	539000	538000	20
488	20240902	104700	4424367000	538000	538000	539000	538000	20
489	20240902	104600	4413591000	538000	538000	538000	538000	4
490	20240902	104500	4411439000	537000	537000	539000	537000	26
491	20240902	104400	4397445000	537000	539000	539000	537000	68
492	20240902	104300	4360866000	538000	539000	540000	538000	71
493	20240902	104200	4322590000	539000	539000	540000	539000	23
494	20240902	104100	4310179000	539000	539000	540000	539000	35
495	20240902	104000	4291298000	539000	538000	540000	538000	331
496	20240902	103900	4112768000	538000	537000	538000	536000	33
497	20240902	103800	4095030000	536000	537000	538000	536000	32
498	20240902	103700	4077828000	537000	536000	537000	536000	25
499	20240902	103600	4064408000	536000	537000	538000	535000	117
500	20240902	103500	4001620000	537000	536000	538000	536000	71
501	20240902	103400	3963487000	538000	535000	539000	535000	146
502	20240902	103300	3885015000	537000	537000	537000	535000	95
503	20240902	103200	3834068000	537000	536000	538000	536000	55
504	20240902	103100	3804559000	536000	537000	538000	536000	64
505	20240902	103000	3770196000	537000	538000	539000	537000	53
506	20240902	102900	3741716000	537000	537000	539000	537000	104
507	20240902	102800	3685838000	538000	536000	538000	536000	145
508	20240902	102700	3608039000	536000	535000	538000	535000	98
509	20240902	102600	3555450000	536000	536000	538000	535000	90
510	20240902	102500	3507190000	536000	535000	538000	535000	96
511	20240902	102400	3455672000	535000	535000	538000	535000	150
512	20240902	102300	3375158000	535000	536000	538000	535000	141
513	20240902	102200	3299486000	535000	536000	538000	535000	148
514	20240902	102100	3220044000	536000	535000	538000	535000	125
515	20240902	102000	3153020000	535000	535000	536000	535000	73
516	20240902	101900	3113950000	535000	535000	537000	535000	112
517	20240902	101800	3053961000	535000	534000	538000	534000	316
518	20240902	101700	2884366000	534000	534000	535000	534000	107
519	20240902	101600	2827153000	534000	534000	535000	534000	53
520	20240902	101500	2798821000	534000	534000	535000	534000	63
521	20240902	101400	2765130000	534000	535000	536000	534000	39
522	20240902	101300	2744274000	535000	534000	535000	534000	101
523	20240902	101200	2690261000	535000	534000	535000	534000	89
524	20240902	101100	2642659000	534000	535000	535000	534000	177
525	20240902	101000	2547971000	534000	533000	534000	533000	145
526	20240902	100900	2470579000	533000	532000	533000	532000	8
527	20240902	100800	2466316000	533000	534000	534000	533000	35
528	20240902	100700	2447645000	533000	533000	533000	531000	24
529	20240902	100600	2434871000	533000	533000	533000	533000	29
530	20240902	100500	2419414000	533000	531000	533000	531000	31
531	20240902	100400	2402933000	531000	533000	533000	531000	219
532	20240902	100300	2286451000	533000	533000	533000	533000	16
533	20240902	100200	2277923000	532000	533000	533000	532000	36
534	20240902	100100	2258757000	533000	532000	533000	532000	22
535	20240902	100000	2247035000	533000	533000	533000	532000	24
536	20240902	095900	2234250000	533000	531000	533000	531000	115
537	20240902	095800	2173052000	531000	531000	532000	531000	30
538	20240902	095700	2157107000	531000	531000	532000	531000	20
539	20240902	095600	2146473000	532000	532000	532000	531000	18
540	20240902	095500	2136899000	531000	531000	532000	531000	29
541	20240902	095400	2121485000	532000	532000	532000	531000	18
542	20240902	095300	2111911000	531000	531000	532000	531000	49
543	20240902	095200	2085878000	531000	531000	532000	531000	11
544	20240902	095100	2080036000	530000	531000	533000	530000	57
545	20240902	095000	2049742000	533000	532000	533000	531000	29
546	20240902	094900	2034323000	530000	532000	532000	530000	34
547	20240902	094800	2016255000	531000	531000	533000	531000	24
548	20240902	094700	2003481000	532000	532000	532000	531000	21
549	20240902	094600	1992311000	531000	530000	531000	530000	19
550	20240902	094500	1982227000	531000	531000	532000	530000	33
551	20240902	094400	1964691000	531000	530000	531000	530000	7
552	20240902	094300	1960975000	532000	532000	532000	530000	59
553	20240902	094200	1929625000	530000	531000	531000	530000	22
554	20240902	094100	1917951000	530000	531000	532000	530000	76
555	20240902	094000	1877602000	531000	531000	533000	531000	18
556	20240902	093900	1868014000	531000	533000	533000	531000	41
557	20240902	093800	1846213000	532000	531000	533000	531000	54
558	20240902	093700	1817498000	531000	531000	533000	531000	80
559	20240902	093600	1774956000	532000	531000	532000	530000	89
560	20240902	093500	1727689000	529000	531000	531000	529000	23
561	20240902	093400	1715480000	531000	529000	531000	528000	86
562	20240902	093300	1669915000	529000	530000	530000	528000	104
563	20240902	093200	1614912000	529000	530000	530000	529000	47
564	20240902	093100	1590035000	529000	530000	530000	529000	39
565	20240902	093000	1569388000	530000	530000	530000	530000	16
566	20240902	092900	1560908000	530000	530000	530000	529000	36
567	20240902	092800	1541849000	529000	530000	530000	529000	35
568	20240902	092700	1523302000	530000	531000	531000	530000	54
569	20240902	092600	1494662000	530000	532000	532000	530000	47
570	20240902	092500	1469665000	530000	532000	532000	530000	64
571	20240902	092400	1435699000	529000	530000	531000	529000	27
572	20240902	092300	1421366000	531000	529000	532000	529000	128
573	20240902	092200	1353591000	529000	532000	532000	529000	72
574	20240902	092100	1315404000	530000	532000	532000	530000	103
575	20240902	092000	1260784000	532000	532000	532000	532000	15
576	20240902	091900	1252804000	529000	532000	532000	529000	93
577	20240902	091800	1203532000	532000	532000	532000	530000	67
578	20240902	091700	1167922000	530000	531000	531000	530000	84
579	20240902	091600	1123388000	530000	532000	532000	530000	33
580	20240902	091500	1105854000	531000	531000	533000	530000	52
581	20240902	091400	1078228000	531000	529000	531000	529000	54
582	20240902	091300	1049596000	528000	531000	531000	528000	79
583	20240902	091200	1007781000	530000	530000	531000	529000	55
584	20240902	091100	978646000	528000	530000	530000	528000	53
585	20240902	091000	950600000	530000	529000	530000	528000	108
586	20240902	090900	893500000	529000	530000	530000	528000	145
587	20240902	090800	816818000	529000	530000	530000	529000	91
588	20240902	090700	768630000	529000	529000	530000	529000	179
589	20240902	090600	673886000	529000	530000	531000	528000	329
590	20240902	090500	499600000	529000	528000	529000	528000	194
591	20240902	090400	397122000	529000	528000	529000	527000	101
592	20240902	090300	343749000	527000	528000	529000	527000	166
593	20240902	090200	256127000	529000	530000	530000	528000	67
594	20240902	090100	220675000	529000	531000	531000	526000	147
595	20240902	090000	142940000	530000	533000	533000	530000	268