KissMeData/207940/min/candle-20240909.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240909	203300	52124478000	965000	965000	965000	965000	2838
3	20240909	203200	52124478000	965000	965000	965000	965000	0
4	20240909	203100	52124478000	965000	965000	965000	965000	0
5	20240909	203000	52124478000	965000	965000	965000	965000	0
6	20240909	202900	52124478000	965000	965000	965000	965000	0
7	20240909	202800	52124478000	965000	965000	965000	965000	0
8	20240909	202700	52124478000	965000	965000	965000	965000	0
9	20240909	202600	52124478000	965000	965000	965000	965000	0
10	20240909	202500	52124478000	965000	965000	965000	965000	0
11	20240909	202400	52124478000	965000	965000	965000	965000	0
12	20240909	202300	52124478000	965000	965000	965000	965000	0
13	20240909	202200	52124478000	965000	965000	965000	965000	0
14	20240909	202100	52124478000	965000	965000	965000	965000	0
15	20240909	202000	52124478000	965000	965000	965000	965000	0
16	20240909	201900	52124478000	965000	965000	965000	965000	0
17	20240909	201800	52124478000	965000	965000	965000	965000	0
18	20240909	201700	52124478000	965000	965000	965000	965000	0
19	20240909	201600	52124478000	965000	965000	965000	965000	0
20	20240909	201500	52124478000	965000	965000	965000	965000	0
21	20240909	201400	52124478000	965000	965000	965000	965000	0
22	20240909	201300	52124478000	965000	965000	965000	965000	0
23	20240909	201200	52124478000	965000	965000	965000	965000	0
24	20240909	201100	52124478000	965000	965000	965000	965000	0
25	20240909	201000	52124478000	965000	965000	965000	965000	0
26	20240909	200900	52124478000	965000	965000	965000	965000	0
27	20240909	200800	52124478000	965000	965000	965000	965000	0
28	20240909	200700	52124478000	965000	965000	965000	965000	0
29	20240909	200600	52124478000	965000	965000	965000	965000	0
30	20240909	200500	52124478000	965000	965000	965000	965000	0
31	20240909	200400	52124478000	965000	965000	965000	965000	0
32	20240909	200300	52124478000	965000	965000	965000	965000	2838
33	20240909	200200	52124478000	965000	965000	965000	965000	0
34	20240909	200100	52124478000	965000	965000	965000	965000	0
35	20240909	200000	52124478000	965000	965000	965000	965000	0
36	20240909	195900	52124478000	965000	965000	965000	965000	0
37	20240909	195800	52124478000	965000	965000	965000	965000	0
38	20240909	195700	52124478000	965000	965000	965000	965000	0
39	20240909	195600	52124478000	965000	965000	965000	965000	0
40	20240909	195500	52124478000	965000	965000	965000	965000	0
41	20240909	195400	52124478000	965000	965000	965000	965000	0
42	20240909	195300	52124478000	965000	965000	965000	965000	0
43	20240909	195200	52124478000	965000	965000	965000	965000	0
44	20240909	195100	52124478000	965000	965000	965000	965000	0
45	20240909	195000	52124478000	965000	965000	965000	965000	0
46	20240909	194900	52124478000	965000	965000	965000	965000	0
47	20240909	194800	52124478000	965000	965000	965000	965000	0
48	20240909	194700	52124478000	965000	965000	965000	965000	0
49	20240909	194600	52124478000	965000	965000	965000	965000	0
50	20240909	194500	52124478000	965000	965000	965000	965000	0
51	20240909	194400	52124478000	965000	965000	965000	965000	0
52	20240909	194300	52124478000	965000	965000	965000	965000	0
53	20240909	194200	52124478000	965000	965000	965000	965000	0
54	20240909	194100	52124478000	965000	965000	965000	965000	0
55	20240909	194000	52124478000	965000	965000	965000	965000	0
56	20240909	193900	52124478000	965000	965000	965000	965000	0
57	20240909	193800	52124478000	965000	965000	965000	965000	0
58	20240909	193700	52124478000	965000	965000	965000	965000	0
59	20240909	193600	52124478000	965000	965000	965000	965000	0
60	20240909	193500	52124478000	965000	965000	965000	965000	0
61	20240909	193400	52124478000	965000	965000	965000	965000	0
62	20240909	193300	52124478000	965000	965000	965000	965000	2838
63	20240909	193200	52124478000	965000	965000	965000	965000	0
64	20240909	193100	52124478000	965000	965000	965000	965000	0
65	20240909	193000	52124478000	965000	965000	965000	965000	0
66	20240909	192900	52124478000	965000	965000	965000	965000	0
67	20240909	192800	52124478000	965000	965000	965000	965000	0
68	20240909	192700	52124478000	965000	965000	965000	965000	0
69	20240909	192600	52124478000	965000	965000	965000	965000	0
70	20240909	192500	52124478000	965000	965000	965000	965000	0
71	20240909	192400	52124478000	965000	965000	965000	965000	0
72	20240909	192300	52124478000	965000	965000	965000	965000	0
73	20240909	192200	52124478000	965000	965000	965000	965000	0
74	20240909	192100	52124478000	965000	965000	965000	965000	0
75	20240909	192000	52124478000	965000	965000	965000	965000	0
76	20240909	191900	52124478000	965000	965000	965000	965000	0
77	20240909	191800	52124478000	965000	965000	965000	965000	0
78	20240909	191700	52124478000	965000	965000	965000	965000	0
79	20240909	191600	52124478000	965000	965000	965000	965000	0
80	20240909	191500	52124478000	965000	965000	965000	965000	0
81	20240909	191400	52124478000	965000	965000	965000	965000	0
82	20240909	191300	52124478000	965000	965000	965000	965000	0
83	20240909	191200	52124478000	965000	965000	965000	965000	0
84	20240909	191100	52124478000	965000	965000	965000	965000	0
85	20240909	191000	52124478000	965000	965000	965000	965000	0
86	20240909	190900	52124478000	965000	965000	965000	965000	0
87	20240909	190800	52124478000	965000	965000	965000	965000	0
88	20240909	190700	52124478000	965000	965000	965000	965000	0
89	20240909	190600	52124478000	965000	965000	965000	965000	0
90	20240909	190500	52124478000	965000	965000	965000	965000	0
91	20240909	190400	52124478000	965000	965000	965000	965000	0
92	20240909	190300	52124478000	965000	965000	965000	965000	2838
93	20240909	190200	52124478000	965000	965000	965000	965000	0
94	20240909	190100	52124478000	965000	965000	965000	965000	0
95	20240909	190000	52124478000	965000	965000	965000	965000	0
96	20240909	185900	52124478000	965000	965000	965000	965000	0
97	20240909	185800	52124478000	965000	965000	965000	965000	0
98	20240909	185700	52124478000	965000	965000	965000	965000	0
99	20240909	185600	52124478000	965000	965000	965000	965000	0
100	20240909	185500	52124478000	965000	965000	965000	965000	0
101	20240909	185400	52124478000	965000	965000	965000	965000	0
102	20240909	185300	52124478000	965000	965000	965000	965000	0
103	20240909	185200	52124478000	965000	965000	965000	965000	0
104	20240909	185100	52124478000	965000	965000	965000	965000	0
105	20240909	185000	52124478000	965000	965000	965000	965000	0
106	20240909	184900	52124478000	965000	965000	965000	965000	0
107	20240909	184800	52124478000	965000	965000	965000	965000	0
108	20240909	184700	52124478000	965000	965000	965000	965000	0
109	20240909	184600	52124478000	965000	965000	965000	965000	0
110	20240909	184500	52124478000	965000	965000	965000	965000	0
111	20240909	184400	52124478000	965000	965000	965000	965000	0
112	20240909	184300	52124478000	965000	965000	965000	965000	0
113	20240909	184200	52124478000	965000	965000	965000	965000	0
114	20240909	184100	52124478000	965000	965000	965000	965000	0
115	20240909	184000	52124478000	965000	965000	965000	965000	0
116	20240909	183900	52124478000	965000	965000	965000	965000	0
117	20240909	183800	52124478000	965000	965000	965000	965000	0
118	20240909	183700	52124478000	965000	965000	965000	965000	0
119	20240909	183600	52124478000	965000	965000	965000	965000	0
120	20240909	183500	52124478000	965000	965000	965000	965000	0
121	20240909	183400	52124478000	965000	965000	965000	965000	0
122	20240909	183300	52124478000	965000	965000	965000	965000	2838
123	20240909	183200	52124478000	965000	965000	965000	965000	0
124	20240909	183100	52124478000	965000	965000	965000	965000	0
125	20240909	183000	52124478000	965000	965000	965000	965000	0
126	20240909	182900	52124478000	965000	965000	965000	965000	0
127	20240909	182800	52124478000	965000	965000	965000	965000	0
128	20240909	182700	52124478000	965000	965000	965000	965000	0
129	20240909	182600	52124478000	965000	965000	965000	965000	0
130	20240909	182500	52124478000	965000	965000	965000	965000	0
131	20240909	182400	52124478000	965000	965000	965000	965000	0
132	20240909	182300	52124478000	965000	965000	965000	965000	0
133	20240909	182200	52124478000	965000	965000	965000	965000	0
134	20240909	182100	52124478000	965000	965000	965000	965000	0
135	20240909	182000	52124478000	965000	965000	965000	965000	0
136	20240909	181900	52124478000	965000	965000	965000	965000	0
137	20240909	181800	52124478000	965000	965000	965000	965000	0
138	20240909	181700	52124478000	965000	965000	965000	965000	0
139	20240909	181600	52124478000	965000	965000	965000	965000	0
140	20240909	181500	52124478000	965000	965000	965000	965000	0
141	20240909	181400	52124478000	965000	965000	965000	965000	0
142	20240909	181300	52124478000	965000	965000	965000	965000	0
143	20240909	181200	52124478000	965000	965000	965000	965000	0
144	20240909	181100	52124478000	965000	965000	965000	965000	0
145	20240909	181000	52124478000	965000	965000	965000	965000	0
146	20240909	180900	52124478000	965000	965000	965000	965000	0
147	20240909	180800	52124478000	965000	965000	965000	965000	0
148	20240909	180700	52124478000	965000	965000	965000	965000	0
149	20240909	180600	52124478000	965000	965000	965000	965000	0
150	20240909	180500	52124478000	965000	965000	965000	965000	0
151	20240909	180400	52124478000	965000	965000	965000	965000	0
152	20240909	180300	52124478000	965000	965000	965000	965000	2838
153	20240909	180200	52124478000	965000	965000	965000	965000	0
154	20240909	180100	52124478000	965000	965000	965000	965000	0
155	20240909	180000	52124478000	965000	965000	965000	965000	0
156	20240909	175900	52124478000	965000	965000	965000	965000	0
157	20240909	175800	52124478000	965000	965000	965000	965000	0
158	20240909	175700	52124478000	965000	965000	965000	965000	0
159	20240909	175600	52124478000	965000	965000	965000	965000	0
160	20240909	175500	52124478000	965000	965000	965000	965000	0
161	20240909	175400	52124478000	965000	965000	965000	965000	0
162	20240909	175300	52124478000	965000	965000	965000	965000	0
163	20240909	175200	52124478000	965000	965000	965000	965000	0
164	20240909	175100	52124478000	965000	965000	965000	965000	0
165	20240909	175000	52124478000	965000	965000	965000	965000	0
166	20240909	174900	52124478000	965000	965000	965000	965000	0
167	20240909	174800	52124478000	965000	965000	965000	965000	0
168	20240909	174700	52124478000	965000	965000	965000	965000	0
169	20240909	174600	52124478000	965000	965000	965000	965000	0
170	20240909	174500	52124478000	965000	965000	965000	965000	0
171	20240909	174400	52124478000	965000	965000	965000	965000	0
172	20240909	174300	52124478000	965000	965000	965000	965000	0
173	20240909	174200	52124478000	965000	965000	965000	965000	0
174	20240909	174100	52124478000	965000	965000	965000	965000	0
175	20240909	174000	52124478000	965000	965000	965000	965000	0
176	20240909	173900	52124478000	965000	965000	965000	965000	0
177	20240909	173800	52124478000	965000	965000	965000	965000	0
178	20240909	173700	52124478000	965000	965000	965000	965000	0
179	20240909	173600	52124478000	965000	965000	965000	965000	0
180	20240909	173500	52124478000	965000	965000	965000	965000	0
181	20240909	173400	52124478000	965000	965000	965000	965000	0
182	20240909	173300	52124478000	965000	965000	965000	965000	2838
183	20240909	173200	52124478000	965000	965000	965000	965000	0
184	20240909	173100	52124478000	965000	965000	965000	965000	0
185	20240909	173000	52124478000	965000	965000	965000	965000	0
186	20240909	172900	52124478000	965000	965000	965000	965000	0
187	20240909	172800	52124478000	965000	965000	965000	965000	0
188	20240909	172700	52124478000	965000	965000	965000	965000	0
189	20240909	172600	52124478000	965000	965000	965000	965000	0
190	20240909	172500	52124478000	965000	965000	965000	965000	0
191	20240909	172400	52124478000	965000	965000	965000	965000	0
192	20240909	172300	52124478000	965000	965000	965000	965000	0
193	20240909	172200	52124478000	965000	965000	965000	965000	0
194	20240909	172100	52124478000	965000	965000	965000	965000	0
195	20240909	172000	52124478000	965000	965000	965000	965000	0
196	20240909	171900	52124478000	965000	965000	965000	965000	0
197	20240909	171800	52124478000	965000	965000	965000	965000	0
198	20240909	171700	52124478000	965000	965000	965000	965000	0
199	20240909	171600	52124478000	965000	965000	965000	965000	0
200	20240909	171500	52124478000	965000	965000	965000	965000	0
201	20240909	171400	52124478000	965000	965000	965000	965000	0
202	20240909	171300	52124478000	965000	965000	965000	965000	0
203	20240909	171200	52124478000	965000	965000	965000	965000	0
204	20240909	171100	52124478000	965000	965000	965000	965000	0
205	20240909	171000	52124478000	965000	965000	965000	965000	0
206	20240909	170900	52124478000	965000	965000	965000	965000	0
207	20240909	170800	52124478000	965000	965000	965000	965000	0
208	20240909	170700	52124478000	965000	965000	965000	965000	0
209	20240909	170600	52124478000	965000	965000	965000	965000	0
210	20240909	170500	52124478000	965000	965000	965000	965000	0
211	20240909	170400	52124478000	965000	965000	965000	965000	0
212	20240909	170300	52124478000	965000	965000	965000	965000	2838
213	20240909	170200	52124478000	965000	965000	965000	965000	0
214	20240909	170100	52124478000	965000	965000	965000	965000	0
215	20240909	170000	52124478000	965000	965000	965000	965000	0
216	20240909	165900	52124478000	965000	965000	965000	965000	0
217	20240909	165800	52124478000	965000	965000	965000	965000	0
218	20240909	165700	52124478000	965000	965000	965000	965000	0
219	20240909	165600	52124478000	965000	965000	965000	965000	0
220	20240909	165500	52124478000	965000	965000	965000	965000	0
221	20240909	165400	52124478000	965000	965000	965000	965000	0
222	20240909	165300	52124478000	965000	965000	965000	965000	0
223	20240909	165200	52124478000	965000	965000	965000	965000	0
224	20240909	165100	52124478000	965000	965000	965000	965000	0
225	20240909	165000	52124478000	965000	965000	965000	965000	0
226	20240909	164900	52124478000	965000	965000	965000	965000	0
227	20240909	164800	52124478000	965000	965000	965000	965000	0
228	20240909	164700	52124478000	965000	965000	965000	965000	0
229	20240909	164600	52124478000	965000	965000	965000	965000	0
230	20240909	164500	52124478000	965000	965000	965000	965000	0
231	20240909	164400	52124478000	965000	965000	965000	965000	0
232	20240909	164300	52124478000	965000	965000	965000	965000	0
233	20240909	164200	52124478000	965000	965000	965000	965000	0
234	20240909	164100	52124478000	965000	965000	965000	965000	0
235	20240909	164000	52124478000	965000	965000	965000	965000	0
236	20240909	163900	52124478000	965000	965000	965000	965000	0
237	20240909	163800	52124478000	965000	965000	965000	965000	0
238	20240909	163700	52124478000	965000	965000	965000	965000	0
239	20240909	163600	52124478000	965000	965000	965000	965000	0
240	20240909	163500	52124478000	965000	965000	965000	965000	0
241	20240909	163400	52124478000	965000	965000	965000	965000	0
242	20240909	163300	52124478000	965000	965000	965000	965000	2838
243	20240909	163200	52124478000	965000	965000	965000	965000	0
244	20240909	163100	52124478000	965000	965000	965000	965000	0
245	20240909	163000	52124478000	965000	965000	965000	965000	0
246	20240909	162900	52124478000	965000	965000	965000	965000	0
247	20240909	162800	52124478000	965000	965000	965000	965000	0
248	20240909	162700	52124478000	965000	965000	965000	965000	0
249	20240909	162600	52124478000	965000	965000	965000	965000	0
250	20240909	162500	52124478000	965000	965000	965000	965000	0
251	20240909	162400	52124478000	965000	965000	965000	965000	0
252	20240909	162300	52124478000	965000	965000	965000	965000	0
253	20240909	162200	52124478000	965000	965000	965000	965000	0
254	20240909	162100	52124478000	965000	965000	965000	965000	0
255	20240909	162000	52124478000	965000	965000	965000	965000	0
256	20240909	161900	52124478000	965000	965000	965000	965000	0
257	20240909	161800	52124478000	965000	965000	965000	965000	0
258	20240909	161700	52124478000	965000	965000	965000	965000	0
259	20240909	161600	52124478000	965000	965000	965000	965000	0
260	20240909	161500	52124478000	965000	965000	965000	965000	0
261	20240909	161400	52124478000	965000	965000	965000	965000	0
262	20240909	161300	52124478000	965000	965000	965000	965000	0
263	20240909	161200	52124478000	965000	965000	965000	965000	0
264	20240909	161100	52124478000	965000	965000	965000	965000	0
265	20240909	161000	52124478000	965000	965000	965000	965000	0
266	20240909	160900	52124478000	965000	965000	965000	965000	0
267	20240909	160800	52124478000	965000	965000	965000	965000	0
268	20240909	160700	52124478000	965000	965000	965000	965000	0
269	20240909	160600	52124478000	965000	965000	965000	965000	0
270	20240909	160500	52124478000	965000	965000	965000	965000	0
271	20240909	160400	52124478000	965000	965000	965000	965000	0
272	20240909	160300	52124478000	965000	965000	965000	965000	2838
273	20240909	160200	52124478000	965000	965000	965000	965000	0
274	20240909	160100	52124478000	965000	965000	965000	965000	0
275	20240909	160000	52124478000	965000	965000	965000	965000	0
276	20240909	155900	52124478000	965000	965000	965000	965000	0
277	20240909	155800	52124478000	965000	965000	965000	965000	0
278	20240909	155700	52124478000	965000	965000	965000	965000	0
279	20240909	155600	52124478000	965000	965000	965000	965000	0
280	20240909	155500	52124478000	965000	965000	965000	965000	0
281	20240909	155400	52124478000	965000	965000	965000	965000	0
282	20240909	155300	52124478000	965000	965000	965000	965000	0
283	20240909	155200	52124478000	965000	965000	965000	965000	0
284	20240909	155100	52124478000	965000	965000	965000	965000	0
285	20240909	155000	52124478000	965000	965000	965000	965000	0
286	20240909	154900	52124478000	965000	965000	965000	965000	0
287	20240909	154800	52124478000	965000	965000	965000	965000	0
288	20240909	154700	52124478000	965000	965000	965000	965000	0
289	20240909	154600	52124478000	965000	965000	965000	965000	0
290	20240909	154500	52124478000	965000	965000	965000	965000	0
291	20240909	154400	52124478000	965000	965000	965000	965000	0
292	20240909	154300	52124478000	965000	965000	965000	965000	0
293	20240909	154200	52124478000	965000	965000	965000	965000	0
294	20240909	154100	52124478000	965000	965000	965000	965000	0
295	20240909	154000	52124478000	965000	965000	965000	965000	0
296	20240909	153900	52124478000	965000	965000	965000	965000	0
297	20240909	153800	52124478000	965000	965000	965000	965000	0
298	20240909	153700	52124478000	965000	965000	965000	965000	0
299	20240909	153600	52124478000	965000	965000	965000	965000	0
300	20240909	153500	52124478000	965000	965000	965000	965000	0
301	20240909	153400	52124478000	965000	965000	965000	965000	0
302	20240909	153300	52124478000	965000	965000	965000	965000	2838
303	20240909	153200	52124478000	965000	965000	965000	965000	0
304	20240909	153100	52124478000	965000	965000	965000	965000	0
305	20240909	153000	52124478000	965000	965000	965000	965000	2838
306	20240909	152900	49385808000	966000	966000	966000	966000	0
307	20240909	152800	49385808000	966000	966000	966000	966000	0
308	20240909	152700	49385808000	966000	966000	966000	966000	0
309	20240909	152600	49385808000	966000	966000	966000	966000	0
310	20240909	152500	49385808000	966000	966000	966000	966000	0
311	20240909	152400	49385808000	966000	966000	966000	966000	0
312	20240909	152300	49385808000	966000	966000	966000	966000	0
313	20240909	152200	49385808000	966000	966000	966000	966000	0
314	20240909	152100	49385808000	966000	966000	966000	966000	0
315	20240909	152000	49385808000	966000	966000	966000	966000	0
316	20240909	151900	49385808000	966000	963000	966000	963000	263
317	20240909	151800	49132006000	963000	964000	964000	963000	38
318	20240909	151700	49095391000	964000	965000	965000	963000	212
319	20240909	151600	48891008000	965000	965000	965000	964000	63
320	20240909	151500	48830253000	965000	964000	965000	964000	73
321	20240909	151400	48759841000	965000	965000	965000	964000	36
322	20240909	151300	48725105000	965000	965000	965000	964000	61
323	20240909	151200	48666268000	965000	965000	965000	964000	77
324	20240909	151100	48592007000	964000	965000	965000	964000	45
325	20240909	151000	48548603000	965000	964000	965000	963000	94
326	20240909	150900	48457946000	964000	964000	964000	963000	133
327	20240909	150800	48329824000	963000	964000	964000	963000	50
328	20240909	150700	48281632000	963000	964000	964000	962000	379
329	20240909	150600	47916534000	962000	963000	964000	962000	129
330	20240909	150500	47792312000	962000	963000	963000	962000	73
331	20240909	150400	47722018000	963000	964000	965000	963000	232
332	20240909	150300	47498485000	965000	964000	965000	964000	71
333	20240909	150200	47430017000	964000	965000	965000	963000	236
334	20240909	150100	47202546000	964000	964000	965000	964000	51
335	20240909	150000	47153343000	964000	964000	965000	964000	146
336	20240909	145900	47012473000	965000	964000	965000	964000	47
337	20240909	145800	46967125000	965000	965000	966000	965000	41
338	20240909	145700	46927548000	965000	965000	966000	965000	138
339	20240909	145600	46794341000	966000	965000	966000	965000	69
340	20240909	145500	46727708000	966000	966000	966000	965000	40
341	20240909	145400	46689080000	965000	966000	966000	965000	66
342	20240909	145300	46625341000	965000	965000	966000	964000	48
343	20240909	145200	46579004000	965000	965000	965000	964000	104
344	20240909	145100	46478657000	965000	964000	965000	964000	40
345	20240909	145000	46440081000	965000	964000	965000	961000	770
346	20240909	144900	45698768000	964000	966000	967000	964000	567
347	20240909	144800	45151328000	967000	967000	967000	966000	76
348	20240909	144700	45077853000	967000	966000	967000	966000	54
349	20240909	144600	45025650000	967000	967000	967000	966000	115
350	20240909	144500	44914457000	967000	966000	967000	966000	49
351	20240909	144400	44867093000	967000	968000	968000	966000	228
352	20240909	144300	44646688000	968000	968000	969000	967000	59
353	20240909	144200	44589576000	969000	969000	969000	967000	104
354	20240909	144100	44488905000	970000	969000	970000	968000	80
355	20240909	144000	44411381000	970000	969000	970000	968000	92
356	20240909	143900	44322220000	969000	968000	969000	967000	86
357	20240909	143800	44238959000	968000	967000	968000	967000	44
358	20240909	143700	44196370000	968000	968000	968000	967000	85
359	20240909	143600	44114113000	968000	967000	968000	967000	45
360	20240909	143500	44070582000	968000	967000	968000	967000	72
361	20240909	143400	44000902000	968000	968000	968000	967000	44
362	20240909	143300	43958324000	968000	968000	968000	967000	40
363	20240909	143200	43919628000	967000	967000	968000	967000	114
364	20240909	143100	43809352000	968000	968000	968000	967000	52
365	20240909	143000	43759050000	967000	967000	968000	967000	47
366	20240909	142900	43713567000	968000	968000	969000	967000	68
367	20240909	142800	43647741000	968000	968000	969000	967000	144
368	20240909	142700	43508347000	969000	970000	971000	969000	1250
369	20240909	142600	42295457000	970000	970000	970000	969000	89
370	20240909	142500	42209172000	970000	970000	970000	969000	30
371	20240909	142400	42180075000	970000	970000	970000	969000	110
372	20240909	142300	42073389000	970000	967000	971000	967000	1619
373	20240909	142200	40503103000	968000	967000	968000	966000	219
374	20240909	142100	40291270000	967000	967000	967000	966000	132
375	20240909	142000	40163641000	967000	966000	967000	966000	46
376	20240909	141900	40119182000	967000	966000	967000	966000	40
377	20240909	141800	40080509000	967000	967000	968000	966000	160
378	20240909	141700	39925761000	967000	967000	968000	965000	74
379	20240909	141600	39854222000	967000	967000	967000	966000	124
380	20240909	141500	39734326000	967000	966000	967000	966000	51
381	20240909	141400	39685030000	966000	966000	967000	965000	85
382	20240909	141300	39602915000	967000	965000	967000	965000	69
383	20240909	141200	39536277000	965000	967000	968000	965000	206
384	20240909	141100	39337097000	968000	968000	968000	967000	51
385	20240909	141000	39287752000	968000	969000	969000	967000	106
386	20240909	140900	39185128000	969000	967000	969000	967000	81
387	20240909	140800	39106731000	968000	967000	968000	967000	56
388	20240909	140700	39052552000	967000	966000	968000	966000	129
389	20240909	140600	38927858000	965000	965000	966000	964000	81
390	20240909	140500	38849675000	965000	965000	965000	964000	117
391	20240909	140400	38736777000	964000	964000	965000	964000	50
392	20240909	140300	38688564000	965000	965000	965000	964000	89
393	20240909	140200	38602685000	964000	964000	965000	964000	39
394	20240909	140100	38565060000	965000	966000	966000	964000	277
395	20240909	140000	38297782000	966000	965000	966000	965000	96
396	20240909	135900	38205110000	966000	966000	966000	965000	46
397	20240909	135800	38160682000	966000	966000	966000	965000	110
398	20240909	135700	38054438000	966000	967000	967000	965000	329
399	20240909	135600	37736417000	968000	967000	968000	967000	79
400	20240909	135500	37659954000	968000	968000	968000	967000	60
401	20240909	135400	37601896000	968000	968000	968000	967000	34
402	20240909	135300	37568988000	968000	969000	969000	967000	107
403	20240909	135200	37465399000	968000	969000	969000	968000	195
404	20240909	135100	37276596000	969000	968000	969000	968000	431
405	20240909	135000	36859186000	968000	968000	968000	967000	107
406	20240909	134900	36755630000	968000	967000	968000	966000	515
407	20240909	134800	36257622000	967000	966000	967000	965000	249
408	20240909	134700	36017085000	966000	966000	966000	965000	43
409	20240909	134600	35975559000	965000	965000	966000	965000	58
410	20240909	134500	35919563000	965000	964000	965000	963000	108
411	20240909	134400	35815371000	964000	964000	965000	964000	46
412	20240909	134300	35770999000	965000	964000	965000	963000	82
413	20240909	134200	35691913000	965000	965000	965000	963000	180
414	20240909	134100	35518381000	965000	965000	965000	964000	33
415	20240909	134000	35486544000	965000	965000	966000	964000	69
416	20240909	133900	35419965000	964000	963000	964000	963000	134
417	20240909	133800	35290795000	963000	964000	964000	963000	88
418	20240909	133700	35205971000	964000	963000	964000	962000	56
419	20240909	133600	35152027000	963000	964000	964000	962000	87
420	20240909	133500	35068260000	963000	964000	964000	962000	50
421	20240909	133400	35020097000	964000	964000	965000	963000	273
422	20240909	133300	34757043000	964000	965000	965000	964000	342
423	20240909	133200	34427252000	964000	965000	966000	964000	36
424	20240909	133100	34392512000	966000	965000	967000	965000	78
425	20240909	133000	34317220000	965000	967000	967000	965000	143
426	20240909	132900	34179088000	966000	967000	967000	966000	134
427	20240909	132800	34049618000	967000	967000	967000	966000	49
428	20240909	132700	34002251000	966000	967000	967000	966000	22
429	20240909	132600	33980983000	967000	965000	967000	964000	315
430	20240909	132500	33676879000	964000	964000	965000	964000	165
431	20240909	132400	33517774000	966000	965000	966000	963000	57
432	20240909	132300	33462792000	965000	965000	965000	963000	182
433	20240909	132200	33287310000	965000	966000	966000	964000	170
434	20240909	132100	33123142000	966000	965000	967000	964000	749
435	20240909	132000	32400088000	964000	964000	965000	963000	268
436	20240909	131900	32141698000	963000	964000	965000	963000	163
437	20240909	131800	31984566000	964000	965000	965000	964000	43
438	20240909	131700	31943093000	964000	964000	965000	964000	44
439	20240909	131600	31900653000	964000	964000	965000	964000	40
440	20240909	131500	31862072000	965000	965000	965000	964000	40
441	20240909	131400	31823477000	964000	965000	966000	964000	148
442	20240909	131300	31680656000	965000	965000	966000	964000	372
443	20240909	131200	31321673000	964000	964000	965000	964000	38
444	20240909	131100	31285031000	964000	964000	965000	964000	88
445	20240909	131000	31200189000	964000	963000	965000	963000	309
446	20240909	130900	30902318000	963000	963000	963000	962000	54
447	20240909	130800	30850332000	963000	963000	963000	961000	33
448	20240909	130700	30818576000	963000	961000	963000	961000	34
449	20240909	130600	30785842000	963000	961000	963000	960000	84
450	20240909	130500	30705087000	960000	960000	961000	960000	33
451	20240909	130400	30673393000	960000	961000	961000	959000	67
452	20240909	130300	30609067000	961000	960000	961000	959000	38
453	20240909	130200	30572585000	959000	960000	961000	959000	28
454	20240909	130100	30545709000	960000	959000	962000	959000	219
455	20240909	130000	30335404000	960000	959000	960000	959000	77
456	20240909	125900	30261529000	960000	959000	960000	959000	20
457	20240909	125800	30242335000	959000	960000	960000	959000	53
458	20240909	125700	30191475000	959000	959000	960000	959000	19
459	20240909	125600	30173244000	960000	961000	961000	959000	281
460	20240909	125500	29903488000	961000	962000	962000	961000	200
461	20240909	125400	29711234000	963000	963000	963000	962000	43
462	20240909	125300	29669854000	963000	962000	963000	962000	81
463	20240909	125200	29591859000	961000	963000	963000	961000	8
464	20240909	125100	29584164000	962000	962000	963000	961000	37
465	20240909	125000	29548570000	962000	963000	963000	961000	89
466	20240909	124900	29462947000	964000	963000	964000	962000	68
467	20240909	124800	29397456000	963000	963000	964000	962000	57
468	20240909	124700	29342561000	963000	962000	964000	962000	145
469	20240909	124600	29202914000	962000	963000	963000	962000	26
470	20240909	124500	29177881000	962000	962000	963000	961000	21
471	20240909	124400	29157678000	963000	961000	963000	961000	100
472	20240909	124300	29061472000	962000	962000	962000	961000	57
473	20240909	124200	29006653000	962000	961000	963000	961000	51
474	20240909	124100	28957589000	962000	962000	962000	960000	23
475	20240909	124000	28935469000	962000	962000	962000	961000	23
476	20240909	123900	28913359000	961000	962000	962000	960000	62
477	20240909	123800	28853804000	960000	961000	962000	960000	141
478	20240909	123700	28718405000	961000	961000	962000	960000	53
479	20240909	123600	28667464000	961000	962000	962000	961000	22
480	20240909	123500	28646303000	961000	961000	962000	960000	38
481	20240909	123400	28609754000	962000	961000	962000	960000	23
482	20240909	123300	28587651000	961000	961000	961000	960000	57
483	20240909	123200	28532880000	961000	960000	961000	960000	23
484	20240909	123100	28510791000	961000	960000	961000	960000	45
485	20240909	123000	28467553000	961000	960000	961000	960000	10
486	20240909	122900	28457945000	960000	961000	961000	960000	32
487	20240909	122800	28427213000	961000	960000	961000	960000	14
488	20240909	122700	28413763000	960000	960000	961000	960000	44
489	20240909	122600	28371513000	960000	960000	961000	960000	95
490	20240909	122500	28280290000	960000	961000	961000	960000	20
491	20240909	122400	28261073000	960000	961000	962000	960000	33
492	20240909	122300	28229372000	961000	960000	961000	960000	27
493	20240909	122200	28203427000	960000	960000	962000	960000	32
494	20240909	122100	28172697000	960000	961000	962000	960000	25
495	20240909	122000	28148674000	961000	961000	961000	961000	74
496	20240909	121900	28077560000	961000	962000	962000	961000	24
497	20240909	121800	28054483000	961000	962000	962000	961000	19
498	20240909	121700	28036207000	962000	962000	962000	961000	13
499	20240909	121600	28023707000	961000	961000	962000	961000	46
500	20240909	121500	27979482000	962000	962000	962000	961000	29
501	20240909	121400	27951591000	961000	961000	962000	961000	48
502	20240909	121300	27905452000	962000	963000	963000	961000	32
503	20240909	121200	27874679000	963000	963000	963000	962000	83
504	20240909	121100	27794760000	963000	961000	963000	961000	34
505	20240909	121000	27762041000	962000	962000	963000	960000	85
506	20240909	120900	27680305000	962000	962000	962000	961000	37
507	20240909	120800	27644717000	962000	961000	962000	960000	23
508	20240909	120700	27622617000	962000	962000	962000	960000	33
509	20240909	120600	27590910000	962000	961000	963000	960000	76
510	20240909	120500	27517830000	961000	962000	963000	960000	46
511	20240909	120400	27473585000	963000	962000	963000	960000	79
512	20240909	120300	27397609000	962000	961000	962000	961000	74
513	20240909	120200	27326442000	962000	961000	962000	961000	43
514	20240909	120100	27285082000	961000	961000	962000	961000	57
515	20240909	120000	27230256000	961000	962000	962000	960000	91
516	20240909	115900	27142760000	961000	962000	962000	961000	35
517	20240909	115800	27109102000	961000	962000	962000	961000	11
518	20240909	115700	27098527000	962000	962000	963000	961000	151
519	20240909	115600	26953181000	961000	961000	962000	960000	28
520	20240909	115500	26926261000	962000	963000	963000	961000	144
521	20240909	115400	26787633000	962000	962000	963000	961000	48
522	20240909	115300	26741461000	962000	962000	962000	961000	18
523	20240909	115200	26724158000	961000	961000	962000	960000	47
524	20240909	115100	26678990000	962000	960000	962000	960000	65
525	20240909	115000	26616518000	960000	961000	961000	960000	16
526	20240909	114900	26601147000	960000	962000	962000	960000	30
527	20240909	114800	26572312000	962000	962000	962000	961000	30
528	20240909	114700	26543468000	961000	962000	962000	961000	55
529	20240909	114600	26490594000	962000	961000	962000	961000	56
530	20240909	114500	26436734000	962000	962000	962000	960000	77
531	20240909	114400	26362719000	961000	960000	961000	960000	51
532	20240909	114300	26313716000	960000	960000	961000	960000	25
533	20240909	114200	26289695000	961000	962000	962000	960000	58
534	20240909	114100	26233954000	962000	962000	962000	961000	36
535	20240909	114000	26199328000	960000	962000	963000	960000	152
536	20240909	113900	26053348000	962000	962000	963000	962000	21
537	20240909	113800	26033127000	962000	962000	963000	961000	38
538	20240909	113700	25996573000	963000	963000	963000	962000	32
539	20240909	113600	25965766000	963000	962000	963000	961000	82
540	20240909	113500	25886908000	963000	962000	963000	962000	40
541	20240909	113400	25848397000	963000	963000	964000	962000	42
542	20240909	113300	25807948000	962000	963000	963000	962000	26
543	20240909	113200	25782917000	963000	963000	963000	962000	84
544	20240909	113100	25702030000	963000	961000	964000	961000	65
545	20240909	113000	25639451000	962000	961000	962000	960000	22
546	20240909	112900	25618307000	961000	962000	963000	960000	329
547	20240909	112800	25301833000	963000	962000	963000	962000	32
548	20240909	112700	25271035000	962000	962000	963000	961000	17
549	20240909	112600	25254681000	962000	961000	962000	961000	58
550	20240909	112500	25198890000	962000	960000	962000	960000	11
551	20240909	112400	25188316000	961000	960000	961000	960000	27
552	20240909	112300	25162373000	960000	959000	961000	959000	63
553	20240909	112200	25101889000	959000	960000	960000	959000	60
554	20240909	112100	25044295000	960000	959000	960000	959000	64
555	20240909	112000	24982906000	959000	960000	960000	959000	41
556	20240909	111900	24943555000	960000	959000	960000	959000	45
557	20240909	111800	24900392000	958000	961000	961000	958000	119
558	20240909	111700	24786271000	962000	960000	962000	960000	30
559	20240909	111600	24757441000	961000	961000	961000	960000	28
560	20240909	111500	24730543000	961000	959000	961000	959000	59
561	20240909	111400	24673910000	959000	959000	960000	959000	30
562	20240909	111300	24645121000	960000	959000	960000	959000	27
563	20240909	111200	24619220000	959000	960000	962000	959000	114
564	20240909	111100	24509728000	960000	960000	960000	959000	10
565	20240909	111000	24500131000	959000	960000	960000	958000	47
566	20240909	110900	24455102000	958000	959000	960000	958000	23
567	20240909	110800	24433045000	958000	958000	960000	957000	44
568	20240909	110700	24390865000	958000	958000	959000	958000	98
569	20240909	110600	24296977000	957000	957000	958000	957000	39
570	20240909	110500	24259646000	957000	957000	958000	957000	35
571	20240909	110400	24226146000	957000	958000	959000	957000	81
572	20240909	110300	24148547000	960000	958000	960000	958000	11
573	20240909	110200	24137998000	959000	958000	960000	957000	50
574	20240909	110100	24090098000	958000	959000	959000	957000	151
575	20240909	110000	23945431000	958000	960000	961000	958000	76
576	20240909	105900	23872521000	961000	960000	961000	960000	65
577	20240909	105800	23810071000	961000	960000	963000	960000	16
578	20240909	105700	23794693000	960000	960000	963000	960000	29
579	20240909	105600	23766795000	960000	962000	963000	959000	104
580	20240909	105500	23666928000	962000	961000	964000	961000	52
581	20240909	105400	23616860000	961000	964000	964000	961000	164
582	20240909	105300	23459008000	964000	964000	964000	961000	132
583	20240909	105200	23331876000	963000	962000	963000	961000	233
584	20240909	105100	23107699000	962000	963000	963000	962000	26
585	20240909	105000	23082663000	962000	962000	964000	961000	107
586	20240909	104900	22979678000	962000	960000	962000	959000	50
587	20240909	104800	22931651000	960000	960000	961000	960000	26
588	20240909	104700	22906690000	961000	959000	961000	959000	234
589	20240909	104600	22682188000	958000	959000	959000	958000	66
590	20240909	104500	22618907000	959000	958000	959000	958000	27
591	20240909	104400	22593026000	958000	961000	961000	957000	668
592	20240909	104300	21953080000	961000	962000	962000	960000	31
593	20240909	104200	21923305000	961000	962000	962000	959000	77
594	20240909	104100	21849393000	962000	961000	962000	961000	56
595	20240909	104000	21795574000	962000	960000	963000	959000	149
596	20240909	103900	21652217000	960000	961000	961000	960000	26
597	20240909	103800	21627235000	961000	961000	961000	960000	53
598	20240909	103700	21576336000	961000	961000	961000	960000	42
599	20240909	103600	21535978000	960000	960000	960000	959000	105
600	20240909	103500	21435179000	960000	959000	960000	959000	15
601	20240909	103400	21420784000	959000	959000	959000	959000	5
602	20240909	103300	21415989000	959000	959000	960000	959000	30
603	20240909	103200	21387202000	960000	960000	960000	959000	10
604	20240909	103100	21377603000	961000	961000	962000	958000	227
605	20240909	103000	21159720000	961000	961000	962000	961000	28
606	20240909	102900	21132787000	962000	959000	962000	959000	35
607	20240909	102800	21099165000	959000	962000	962000	958000	650
608	20240909	102700	20475722000	961000	961000	962000	960000	61
609	20240909	102600	20417105000	962000	962000	964000	961000	119
610	20240909	102500	20302527000	961000	962000	962000	961000	35
611	20240909	102400	20268861000	962000	961000	962000	961000	109
612	20240909	102300	20164080000	960000	960000	961000	960000	9
613	20240909	102200	20155439000	961000	958000	961000	958000	172
614	20240909	102100	19990267000	958000	958000	958000	957000	281
615	20240909	102000	19721109000	959000	959000	959000	958000	16
616	20240909	101900	19705772000	959000	960000	960000	959000	60
617	20240909	101800	19648227000	959000	959000	959000	959000	4
618	20240909	101700	19644391000	959000	959000	960000	958000	86
619	20240909	101600	19561940000	959000	960000	960000	958000	105
620	20240909	101500	19461214000	960000	960000	960000	959000	45
621	20240909	101400	19418016000	960000	961000	961000	960000	67
622	20240909	101300	19353693000	960000	961000	961000	960000	33
623	20240909	101200	19322003000	961000	960000	961000	959000	118
624	20240909	101100	19208725000	960000	959000	960000	959000	69
625	20240909	101000	19142548000	959000	960000	960000	956000	81
626	20240909	100900	19064881000	959000	960000	960000	959000	51
627	20240909	100800	19015931000	960000	962000	962000	955000	880
628	20240909	100700	18173043000	963000	963000	964000	961000	152
629	20240909	100600	18026745000	964000	962000	964000	962000	107
630	20240909	100500	17923699000	961000	963000	963000	961000	137
631	20240909	100400	17791901000	963000	962000	963000	962000	17
632	20240909	100300	17775541000	962000	963000	963000	962000	23
633	20240909	100200	17753410000	962000	963000	964000	962000	367
634	20240909	100100	17399728000	963000	960000	963000	960000	83
635	20240909	100000	17319912000	960000	960000	961000	959000	215
636	20240909	095900	17113521000	960000	959000	960000	959000	64
637	20240909	095800	17052137000	960000	962000	962000	960000	328
638	20240909	095700	16737128000	961000	962000	962000	961000	33
639	20240909	095600	16705385000	962000	963000	964000	962000	77
640	20240909	095500	16631244000	962000	963000	964000	962000	58
641	20240909	095400	16575400000	963000	963000	963000	962000	75
642	20240909	095300	16503176000	962000	961000	963000	961000	136
643	20240909	095200	16372358000	961000	961000	962000	961000	41
644	20240909	095100	16332941000	962000	962000	962000	961000	53
645	20240909	095000	16281956000	962000	962000	962000	961000	145
646	20240909	094900	16142468000	962000	963000	964000	962000	52
647	20240909	094800	16092390000	964000	963000	964000	962000	66
648	20240909	094700	16028837000	963000	962000	965000	962000	134
649	20240909	094600	15899759000	963000	964000	964000	962000	155
650	20240909	094500	15750383000	964000	964000	966000	963000	142
651	20240909	094400	15613321000	964000	962000	964000	961000	58
652	20240909	094300	15557482000	962000	961000	963000	961000	73
653	20240909	094200	15487291000	962000	963000	963000	961000	43
654	20240909	094100	15445933000	962000	964000	964000	962000	201
655	20240909	094000	15252461000	965000	965000	965000	964000	36
656	20240909	093900	15217724000	964000	965000	966000	964000	177
657	20240909	093800	15046906000	964000	964000	964000	963000	20
658	20240909	093700	15027632000	964000	964000	964000	963000	62
659	20240909	093600	14967902000	964000	963000	964000	963000	70
660	20240909	093500	14900436000	963000	963000	964000	962000	62
661	20240909	093400	14840728000	963000	963000	964000	962000	34
662	20240909	093300	14807986000	963000	964000	964000	962000	167
663	20240909	093200	14647307000	962000	964000	965000	962000	241
664	20240909	093100	14415092000	964000	966000	966000	963000	179
665	20240909	093000	14242406000	966000	963000	966000	962000	182
666	20240909	092900	14067000000	963000	963000	964000	962000	56
667	20240909	092800	14013064000	963000	965000	965000	962000	632
668	20240909	092700	13404207000	964000	967000	967000	964000	275
669	20240909	092600	13138921000	966000	969000	969000	966000	153
670	20240909	092500	12991006000	969000	967000	969000	967000	209
671	20240909	092400	12788585000	969000	968000	969000	967000	84
672	20240909	092300	12707263000	967000	966000	968000	965000	386
673	20240909	092200	12334171000	967000	970000	970000	966000	511
674	20240909	092100	11839333000	970000	971000	972000	970000	704
675	20240909	092000	11156193000	971000	973000	973000	971000	278
676	20240909	091900	10885972000	972000	971000	972000	970000	472
677	20240909	091800	10427441000	971000	968000	972000	968000	202
678	20240909	091700	10231443000	968000	972000	973000	968000	493
679	20240909	091600	9752890000	972000	967000	972000	965000	1195
680	20240909	091500	8593907000	967000	963000	967000	961000	936
681	20240909	091400	7691220000	963000	961000	964000	961000	203
682	20240909	091300	7495788000	961000	960000	961000	960000	222
683	20240909	091200	7282648000	961000	963000	963000	960000	315
684	20240909	091100	6979663000	963000	964000	965000	963000	354
685	20240909	091000	6638429000	964000	962000	964000	962000	780
686	20240909	090900	5886942000	963000	960000	963000	960000	180
687	20240909	090800	5713831000	960000	957000	961000	957000	493
688	20240909	090700	5240719000	957000	958000	958000	956000	146
689	20240909	090600	5100918000	958000	954000	958000	953000	371
690	20240909	090500	4746527000	953000	956000	957000	953000	216
691	20240909	090400	4540291000	954000	953000	957000	951000	399
692	20240909	090300	4159545000	951000	954000	954000	950000	693
693	20240909	090200	3500001000	954000	957000	962000	953000	671
694	20240909	090100	2857831000	956000	957000	963000	955000	1308
695	20240909	090000	1603288000	957000	952000	960000	951000	1677