KissMeData/207940/min/candle-20240902.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240902	203300	52301628000	965000	965000	965000	965000	5929
3	20240902	203200	52301628000	965000	965000	965000	965000	0
4	20240902	203100	52301628000	965000	965000	965000	965000	0
5	20240902	203000	52301628000	965000	965000	965000	965000	0
6	20240902	202900	52301628000	965000	965000	965000	965000	0
7	20240902	202800	52301628000	965000	965000	965000	965000	0
8	20240902	202700	52301628000	965000	965000	965000	965000	0
9	20240902	202600	52301628000	965000	965000	965000	965000	0
10	20240902	202500	52301628000	965000	965000	965000	965000	0
11	20240902	202400	52301628000	965000	965000	965000	965000	0
12	20240902	202300	52301628000	965000	965000	965000	965000	0
13	20240902	202200	52301628000	965000	965000	965000	965000	0
14	20240902	202100	52301628000	965000	965000	965000	965000	0
15	20240902	202000	52301628000	965000	965000	965000	965000	0
16	20240902	201900	52301628000	965000	965000	965000	965000	0
17	20240902	201800	52301628000	965000	965000	965000	965000	0
18	20240902	201700	52301628000	965000	965000	965000	965000	0
19	20240902	201600	52301628000	965000	965000	965000	965000	0
20	20240902	201500	52301628000	965000	965000	965000	965000	0
21	20240902	201400	52301628000	965000	965000	965000	965000	0
22	20240902	201300	52301628000	965000	965000	965000	965000	0
23	20240902	201200	52301628000	965000	965000	965000	965000	0
24	20240902	201100	52301628000	965000	965000	965000	965000	0
25	20240902	201000	52301628000	965000	965000	965000	965000	0
26	20240902	200900	52301628000	965000	965000	965000	965000	0
27	20240902	200800	52301628000	965000	965000	965000	965000	0
28	20240902	200700	52301628000	965000	965000	965000	965000	0
29	20240902	200600	52301628000	965000	965000	965000	965000	0
30	20240902	200500	52301628000	965000	965000	965000	965000	0
31	20240902	200400	52301628000	965000	965000	965000	965000	0
32	20240902	200300	52301628000	965000	965000	965000	965000	5929
33	20240902	200200	52301628000	965000	965000	965000	965000	0
34	20240902	200100	52301628000	965000	965000	965000	965000	0
35	20240902	200000	52301628000	965000	965000	965000	965000	0
36	20240902	195900	52301628000	965000	965000	965000	965000	0
37	20240902	195800	52301628000	965000	965000	965000	965000	0
38	20240902	195700	52301628000	965000	965000	965000	965000	0
39	20240902	195600	52301628000	965000	965000	965000	965000	0
40	20240902	195500	52301628000	965000	965000	965000	965000	0
41	20240902	195400	52301628000	965000	965000	965000	965000	0
42	20240902	195300	52301628000	965000	965000	965000	965000	0
43	20240902	195200	52301628000	965000	965000	965000	965000	0
44	20240902	195100	52301628000	965000	965000	965000	965000	0
45	20240902	195000	52301628000	965000	965000	965000	965000	0
46	20240902	194900	52301628000	965000	965000	965000	965000	0
47	20240902	194800	52301628000	965000	965000	965000	965000	0
48	20240902	194700	52301628000	965000	965000	965000	965000	0
49	20240902	194600	52301628000	965000	965000	965000	965000	0
50	20240902	194500	52301628000	965000	965000	965000	965000	0
51	20240902	194400	52301628000	965000	965000	965000	965000	0
52	20240902	194300	52301628000	965000	965000	965000	965000	0
53	20240902	194200	52301628000	965000	965000	965000	965000	0
54	20240902	194100	52301628000	965000	965000	965000	965000	0
55	20240902	194000	52301628000	965000	965000	965000	965000	0
56	20240902	193900	52301628000	965000	965000	965000	965000	0
57	20240902	193800	52301628000	965000	965000	965000	965000	0
58	20240902	193700	52301628000	965000	965000	965000	965000	0
59	20240902	193600	52301628000	965000	965000	965000	965000	0
60	20240902	193500	52301628000	965000	965000	965000	965000	0
61	20240902	193400	52301628000	965000	965000	965000	965000	0
62	20240902	193300	52301628000	965000	965000	965000	965000	5929
63	20240902	193200	52301628000	965000	965000	965000	965000	0
64	20240902	193100	52301628000	965000	965000	965000	965000	0
65	20240902	193000	52301628000	965000	965000	965000	965000	0
66	20240902	192900	52301628000	965000	965000	965000	965000	0
67	20240902	192800	52301628000	965000	965000	965000	965000	0
68	20240902	192700	52301628000	965000	965000	965000	965000	0
69	20240902	192600	52301628000	965000	965000	965000	965000	0
70	20240902	192500	52301628000	965000	965000	965000	965000	0
71	20240902	192400	52301628000	965000	965000	965000	965000	0
72	20240902	192300	52301628000	965000	965000	965000	965000	0
73	20240902	192200	52301628000	965000	965000	965000	965000	0
74	20240902	192100	52301628000	965000	965000	965000	965000	0
75	20240902	192000	52301628000	965000	965000	965000	965000	0
76	20240902	191900	52301628000	965000	965000	965000	965000	0
77	20240902	191800	52301628000	965000	965000	965000	965000	0
78	20240902	191700	52301628000	965000	965000	965000	965000	0
79	20240902	191600	52301628000	965000	965000	965000	965000	0
80	20240902	191500	52301628000	965000	965000	965000	965000	0
81	20240902	191400	52301628000	965000	965000	965000	965000	0
82	20240902	191300	52301628000	965000	965000	965000	965000	0
83	20240902	191200	52301628000	965000	965000	965000	965000	0
84	20240902	191100	52301628000	965000	965000	965000	965000	0
85	20240902	191000	52301628000	965000	965000	965000	965000	0
86	20240902	190900	52301628000	965000	965000	965000	965000	0
87	20240902	190800	52301628000	965000	965000	965000	965000	0
88	20240902	190700	52301628000	965000	965000	965000	965000	0
89	20240902	190600	52301628000	965000	965000	965000	965000	0
90	20240902	190500	52301628000	965000	965000	965000	965000	0
91	20240902	190400	52301628000	965000	965000	965000	965000	0
92	20240902	190300	52301628000	965000	965000	965000	965000	5929
93	20240902	190200	52301628000	965000	965000	965000	965000	0
94	20240902	190100	52301628000	965000	965000	965000	965000	0
95	20240902	190000	52301628000	965000	965000	965000	965000	0
96	20240902	185900	52301628000	965000	965000	965000	965000	0
97	20240902	185800	52301628000	965000	965000	965000	965000	0
98	20240902	185700	52301628000	965000	965000	965000	965000	0
99	20240902	185600	52301628000	965000	965000	965000	965000	0
100	20240902	185500	52301628000	965000	965000	965000	965000	0
101	20240902	185400	52301628000	965000	965000	965000	965000	0
102	20240902	185300	52301628000	965000	965000	965000	965000	0
103	20240902	185200	52301628000	965000	965000	965000	965000	0
104	20240902	185100	52301628000	965000	965000	965000	965000	0
105	20240902	185000	52301628000	965000	965000	965000	965000	0
106	20240902	184900	52301628000	965000	965000	965000	965000	0
107	20240902	184800	52301628000	965000	965000	965000	965000	0
108	20240902	184700	52301628000	965000	965000	965000	965000	0
109	20240902	184600	52301628000	965000	965000	965000	965000	0
110	20240902	184500	52301628000	965000	965000	965000	965000	0
111	20240902	184400	52301628000	965000	965000	965000	965000	0
112	20240902	184300	52301628000	965000	965000	965000	965000	0
113	20240902	184200	52301628000	965000	965000	965000	965000	0
114	20240902	184100	52301628000	965000	965000	965000	965000	0
115	20240902	184000	52301628000	965000	965000	965000	965000	0
116	20240902	183900	52301628000	965000	965000	965000	965000	0
117	20240902	183800	52301628000	965000	965000	965000	965000	0
118	20240902	183700	52301628000	965000	965000	965000	965000	0
119	20240902	183600	52301628000	965000	965000	965000	965000	0
120	20240902	183500	52301628000	965000	965000	965000	965000	0
121	20240902	183400	52301628000	965000	965000	965000	965000	0
122	20240902	183300	52301628000	965000	965000	965000	965000	5929
123	20240902	183200	52301628000	965000	965000	965000	965000	0
124	20240902	183100	52301628000	965000	965000	965000	965000	0
125	20240902	183000	52301628000	965000	965000	965000	965000	0
126	20240902	182900	52301628000	965000	965000	965000	965000	0
127	20240902	182800	52301628000	965000	965000	965000	965000	0
128	20240902	182700	52301628000	965000	965000	965000	965000	0
129	20240902	182600	52301628000	965000	965000	965000	965000	0
130	20240902	182500	52301628000	965000	965000	965000	965000	0
131	20240902	182400	52301628000	965000	965000	965000	965000	0
132	20240902	182300	52301628000	965000	965000	965000	965000	0
133	20240902	182200	52301628000	965000	965000	965000	965000	0
134	20240902	182100	52301628000	965000	965000	965000	965000	0
135	20240902	182000	52301628000	965000	965000	965000	965000	0
136	20240902	181900	52301628000	965000	965000	965000	965000	0
137	20240902	181800	52301628000	965000	965000	965000	965000	0
138	20240902	181700	52301628000	965000	965000	965000	965000	0
139	20240902	181600	52301628000	965000	965000	965000	965000	0
140	20240902	181500	52301628000	965000	965000	965000	965000	0
141	20240902	181400	52301628000	965000	965000	965000	965000	0
142	20240902	181300	52301628000	965000	965000	965000	965000	0
143	20240902	181200	52301628000	965000	965000	965000	965000	0
144	20240902	181100	52301628000	965000	965000	965000	965000	0
145	20240902	181000	52301628000	965000	965000	965000	965000	0
146	20240902	180900	52301628000	965000	965000	965000	965000	0
147	20240902	180800	52301628000	965000	965000	965000	965000	0
148	20240902	180700	52301628000	965000	965000	965000	965000	0
149	20240902	180600	52301628000	965000	965000	965000	965000	0
150	20240902	180500	52301628000	965000	965000	965000	965000	0
151	20240902	180400	52301628000	965000	965000	965000	965000	0
152	20240902	180300	52301628000	965000	965000	965000	965000	5929
153	20240902	180200	52301628000	965000	965000	965000	965000	0
154	20240902	180100	52301628000	965000	965000	965000	965000	0
155	20240902	180000	52301628000	965000	965000	965000	965000	0
156	20240902	175900	52301628000	965000	965000	965000	965000	0
157	20240902	175800	52301628000	965000	965000	965000	965000	0
158	20240902	175700	52301628000	965000	965000	965000	965000	0
159	20240902	175600	52301628000	965000	965000	965000	965000	0
160	20240902	175500	52301628000	965000	965000	965000	965000	0
161	20240902	175400	52301628000	965000	965000	965000	965000	0
162	20240902	175300	52301628000	965000	965000	965000	965000	0
163	20240902	175200	52301628000	965000	965000	965000	965000	0
164	20240902	175100	52301628000	965000	965000	965000	965000	0
165	20240902	175000	52301628000	965000	965000	965000	965000	0
166	20240902	174900	52301628000	965000	965000	965000	965000	0
167	20240902	174800	52301628000	965000	965000	965000	965000	0
168	20240902	174700	52301628000	965000	965000	965000	965000	0
169	20240902	174600	52301628000	965000	965000	965000	965000	0
170	20240902	174500	52301628000	965000	965000	965000	965000	0
171	20240902	174400	52301628000	965000	965000	965000	965000	0
172	20240902	174300	52301628000	965000	965000	965000	965000	0
173	20240902	174200	52301628000	965000	965000	965000	965000	0
174	20240902	174100	52301628000	965000	965000	965000	965000	0
175	20240902	174000	52301628000	965000	965000	965000	965000	0
176	20240902	173900	52301628000	965000	965000	965000	965000	0
177	20240902	173800	52301628000	965000	965000	965000	965000	0
178	20240902	173700	52301628000	965000	965000	965000	965000	0
179	20240902	173600	52301628000	965000	965000	965000	965000	0
180	20240902	173500	52301628000	965000	965000	965000	965000	0
181	20240902	173400	52301628000	965000	965000	965000	965000	0
182	20240902	173300	52301628000	965000	965000	965000	965000	5929
183	20240902	173200	52301628000	965000	965000	965000	965000	0
184	20240902	173100	52301628000	965000	965000	965000	965000	0
185	20240902	173000	52301628000	965000	965000	965000	965000	0
186	20240902	172900	52301628000	965000	965000	965000	965000	0
187	20240902	172800	52301628000	965000	965000	965000	965000	0
188	20240902	172700	52301628000	965000	965000	965000	965000	0
189	20240902	172600	52301628000	965000	965000	965000	965000	0
190	20240902	172500	52301628000	965000	965000	965000	965000	0
191	20240902	172400	52301628000	965000	965000	965000	965000	0
192	20240902	172300	52301628000	965000	965000	965000	965000	0
193	20240902	172200	52301628000	965000	965000	965000	965000	0
194	20240902	172100	52301628000	965000	965000	965000	965000	0
195	20240902	172000	52301628000	965000	965000	965000	965000	0
196	20240902	171900	52301628000	965000	965000	965000	965000	0
197	20240902	171800	52301628000	965000	965000	965000	965000	0
198	20240902	171700	52301628000	965000	965000	965000	965000	0
199	20240902	171600	52301628000	965000	965000	965000	965000	0
200	20240902	171500	52301628000	965000	965000	965000	965000	0
201	20240902	171400	52301628000	965000	965000	965000	965000	0
202	20240902	171300	52301628000	965000	965000	965000	965000	0
203	20240902	171200	52301628000	965000	965000	965000	965000	0
204	20240902	171100	52301628000	965000	965000	965000	965000	0
205	20240902	171000	52301628000	965000	965000	965000	965000	0
206	20240902	170900	52301628000	965000	965000	965000	965000	0
207	20240902	170800	52301628000	965000	965000	965000	965000	0
208	20240902	170700	52301628000	965000	965000	965000	965000	0
209	20240902	170600	52301628000	965000	965000	965000	965000	0
210	20240902	170500	52301628000	965000	965000	965000	965000	0
211	20240902	170400	52301628000	965000	965000	965000	965000	0
212	20240902	170300	52301628000	965000	965000	965000	965000	5929
213	20240902	170200	52301628000	965000	965000	965000	965000	0
214	20240902	170100	52301628000	965000	965000	965000	965000	0
215	20240902	170000	52301628000	965000	965000	965000	965000	0
216	20240902	165900	52301628000	965000	965000	965000	965000	0
217	20240902	165800	52301628000	965000	965000	965000	965000	0
218	20240902	165700	52301628000	965000	965000	965000	965000	0
219	20240902	165600	52301628000	965000	965000	965000	965000	0
220	20240902	165500	52301628000	965000	965000	965000	965000	0
221	20240902	165400	52301628000	965000	965000	965000	965000	0
222	20240902	165300	52301628000	965000	965000	965000	965000	0
223	20240902	165200	52301628000	965000	965000	965000	965000	0
224	20240902	165100	52301628000	965000	965000	965000	965000	0
225	20240902	165000	52301628000	965000	965000	965000	965000	0
226	20240902	164900	52301628000	965000	965000	965000	965000	0
227	20240902	164800	52301628000	965000	965000	965000	965000	0
228	20240902	164700	52301628000	965000	965000	965000	965000	0
229	20240902	164600	52301628000	965000	965000	965000	965000	0
230	20240902	164500	52301628000	965000	965000	965000	965000	0
231	20240902	164400	52301628000	965000	965000	965000	965000	0
232	20240902	164300	52301628000	965000	965000	965000	965000	0
233	20240902	164200	52301628000	965000	965000	965000	965000	0
234	20240902	164100	52301628000	965000	965000	965000	965000	0
235	20240902	164000	52301628000	965000	965000	965000	965000	0
236	20240902	163900	52301628000	965000	965000	965000	965000	0
237	20240902	163800	52301628000	965000	965000	965000	965000	0
238	20240902	163700	52301628000	965000	965000	965000	965000	0
239	20240902	163600	52301628000	965000	965000	965000	965000	0
240	20240902	163500	52301628000	965000	965000	965000	965000	0
241	20240902	163400	52301628000	965000	965000	965000	965000	0
242	20240902	163300	52301628000	965000	965000	965000	965000	5929
243	20240902	163200	52301628000	965000	965000	965000	965000	0
244	20240902	163100	52301628000	965000	965000	965000	965000	0
245	20240902	163000	52301628000	965000	965000	965000	965000	0
246	20240902	162900	52301628000	965000	965000	965000	965000	0
247	20240902	162800	52301628000	965000	965000	965000	965000	0
248	20240902	162700	52301628000	965000	965000	965000	965000	0
249	20240902	162600	52301628000	965000	965000	965000	965000	0
250	20240902	162500	52301628000	965000	965000	965000	965000	0
251	20240902	162400	52301628000	965000	965000	965000	965000	0
252	20240902	162300	52301628000	965000	965000	965000	965000	0
253	20240902	162200	52301628000	965000	965000	965000	965000	0
254	20240902	162100	52301628000	965000	965000	965000	965000	0
255	20240902	162000	52301628000	965000	965000	965000	965000	0
256	20240902	161900	52301628000	965000	965000	965000	965000	0
257	20240902	161800	52301628000	965000	965000	965000	965000	0
258	20240902	161700	52301628000	965000	965000	965000	965000	0
259	20240902	161600	52301628000	965000	965000	965000	965000	0
260	20240902	161500	52301628000	965000	965000	965000	965000	0
261	20240902	161400	52301628000	965000	965000	965000	965000	0
262	20240902	161300	52301628000	965000	965000	965000	965000	0
263	20240902	161200	52301628000	965000	965000	965000	965000	0
264	20240902	161100	52301628000	965000	965000	965000	965000	0
265	20240902	161000	52301628000	965000	965000	965000	965000	0
266	20240902	160900	52301628000	965000	965000	965000	965000	0
267	20240902	160800	52301628000	965000	965000	965000	965000	0
268	20240902	160700	52301628000	965000	965000	965000	965000	0
269	20240902	160600	52301628000	965000	965000	965000	965000	0
270	20240902	160500	52301628000	965000	965000	965000	965000	0
271	20240902	160400	52301628000	965000	965000	965000	965000	0
272	20240902	160300	52301628000	965000	965000	965000	965000	5929
273	20240902	160200	52301628000	965000	965000	965000	965000	0
274	20240902	160100	52301628000	965000	965000	965000	965000	0
275	20240902	160000	52301628000	965000	965000	965000	965000	0
276	20240902	155900	52301628000	965000	965000	965000	965000	0
277	20240902	155800	52301628000	965000	965000	965000	965000	0
278	20240902	155700	52301628000	965000	965000	965000	965000	0
279	20240902	155600	52301628000	965000	965000	965000	965000	0
280	20240902	155500	52301628000	965000	965000	965000	965000	0
281	20240902	155400	52301628000	965000	965000	965000	965000	0
282	20240902	155300	52301628000	965000	965000	965000	965000	0
283	20240902	155200	52301628000	965000	965000	965000	965000	0
284	20240902	155100	52301628000	965000	965000	965000	965000	0
285	20240902	155000	52301628000	965000	965000	965000	965000	0
286	20240902	154900	52301628000	965000	965000	965000	965000	0
287	20240902	154800	52301628000	965000	965000	965000	965000	0
288	20240902	154700	52301628000	965000	965000	965000	965000	0
289	20240902	154600	52301628000	965000	965000	965000	965000	0
290	20240902	154500	52301628000	965000	965000	965000	965000	0
291	20240902	154400	52301628000	965000	965000	965000	965000	0
292	20240902	154300	52301628000	965000	965000	965000	965000	0
293	20240902	154200	52301628000	965000	965000	965000	965000	0
294	20240902	154100	52301628000	965000	965000	965000	965000	0
295	20240902	154000	52301628000	965000	965000	965000	965000	0
296	20240902	153900	52301628000	965000	965000	965000	965000	0
297	20240902	153800	52301628000	965000	965000	965000	965000	0
298	20240902	153700	52301628000	965000	965000	965000	965000	0
299	20240902	153600	52301628000	965000	965000	965000	965000	0
300	20240902	153500	52301628000	965000	965000	965000	965000	0
301	20240902	153400	52301628000	965000	965000	965000	965000	0
302	20240902	153300	52301628000	965000	965000	965000	965000	5929
303	20240902	153200	52301628000	965000	965000	965000	965000	0
304	20240902	153100	52301628000	965000	965000	965000	965000	0
305	20240902	153000	52301628000	965000	965000	965000	965000	5929
306	20240902	152900	46580143000	968000	968000	968000	968000	0
307	20240902	152800	46580143000	968000	968000	968000	968000	0
308	20240902	152700	46580143000	968000	968000	968000	968000	0
309	20240902	152600	46580143000	968000	968000	968000	968000	0
310	20240902	152500	46580143000	968000	968000	968000	968000	0
311	20240902	152400	46580143000	968000	968000	968000	968000	0
312	20240902	152300	46580143000	968000	968000	968000	968000	0
313	20240902	152200	46580143000	968000	968000	968000	968000	0
314	20240902	152100	46580143000	968000	968000	968000	968000	0
315	20240902	152000	46580143000	968000	968000	968000	968000	0
316	20240902	151900	46580143000	968000	968000	968000	966000	454
317	20240902	151800	46141157000	968000	968000	969000	968000	48
318	20240902	151700	46094692000	967000	967000	969000	967000	154
319	20240902	151600	45945624000	967000	967000	969000	967000	192
320	20240902	151500	45759847000	967000	968000	969000	967000	90
321	20240902	151400	45672732000	968000	970000	970000	968000	176
322	20240902	151300	45502160000	970000	970000	970000	969000	127
323	20240902	151200	45378994000	970000	968000	970000	968000	124
324	20240902	151100	45258721000	968000	968000	970000	968000	148
325	20240902	151000	45115373000	969000	968000	969000	967000	142
326	20240902	150900	44977955000	968000	967000	968000	966000	79
327	20240902	150800	44901544000	967000	966000	967000	966000	450
328	20240902	150700	44466399000	966000	966000	967000	966000	157
329	20240902	150600	44314734000	967000	966000	967000	966000	117
330	20240902	150500	44201704000	966000	967000	967000	966000	19
331	20240902	150400	44183347000	966000	967000	967000	966000	14
332	20240902	150300	44169820000	966000	967000	967000	966000	26
333	20240902	150200	44144688000	967000	967000	967000	966000	45
334	20240902	150100	44101200000	966000	967000	967000	966000	5
335	20240902	150000	44096368000	966000	966000	967000	966000	69
336	20240902	145900	44029674000	966000	966000	967000	966000	55
337	20240902	145800	43976520000	966000	966000	967000	966000	11
338	20240902	145700	43965892000	966000	966000	967000	966000	45
339	20240902	145600	43922392000	967000	966000	967000	966000	24
340	20240902	145500	43899202000	966000	966000	967000	966000	9
341	20240902	145400	43890504000	967000	966000	968000	966000	18
342	20240902	145300	43873092000	967000	967000	967000	966000	90
343	20240902	145200	43786097000	967000	966000	967000	966000	31
344	20240902	145100	43756124000	966000	967000	967000	966000	28
345	20240902	145000	43729073000	966000	967000	968000	966000	34
346	20240902	144900	43696195000	968000	967000	968000	967000	36
347	20240902	144800	43661375000	967000	966000	968000	966000	171
348	20240902	144700	43496019000	967000	966000	967000	966000	30
349	20240902	144600	43467038000	966000	966000	967000	966000	10
350	20240902	144500	43457375000	967000	966000	967000	966000	56
351	20240902	144400	43403249000	967000	966000	967000	966000	69
352	20240902	144300	43336530000	967000	967000	967000	966000	3
353	20240902	144200	43333630000	966000	967000	967000	966000	10
354	20240902	144100	43323966000	967000	967000	967000	966000	226
355	20240902	144000	43105645000	966000	966000	967000	966000	111
356	20240902	143900	42998416000	967000	968000	968000	967000	51
357	20240902	143800	42949097000	967000	966000	967000	966000	130
358	20240902	143700	42823399000	967000	966000	967000	966000	12
359	20240902	143600	42811796000	967000	967000	967000	966000	18
360	20240902	143500	42794406000	967000	966000	967000	965000	379
361	20240902	143400	42428461000	966000	966000	966000	965000	20
362	20240902	143300	42409158000	966000	966000	966000	965000	42
363	20240902	143200	42368588000	966000	966000	967000	966000	28
364	20240902	143100	42341535000	966000	966000	967000	965000	167
365	20240902	143000	42180212000	965000	965000	966000	965000	54
366	20240902	142900	42128099000	965000	966000	966000	965000	248
367	20240902	142800	41888668000	966000	966000	967000	966000	37
368	20240902	142700	41852917000	967000	967000	967000	966000	84
369	20240902	142600	41771750000	967000	967000	968000	967000	123
370	20240902	142500	41652806000	967000	968000	968000	967000	58
371	20240902	142400	41596715000	968000	969000	969000	968000	60
372	20240902	142300	41538629000	967000	968000	968000	967000	114
373	20240902	142200	41428304000	968000	968000	968000	967000	31
374	20240902	142100	41398297000	967000	968000	968000	967000	80
375	20240902	142000	41320922000	967000	967000	968000	967000	38
376	20240902	141900	41284168000	967000	967000	967000	967000	48
377	20240902	141800	41237752000	967000	968000	968000	967000	45
378	20240902	141700	41194216000	968000	969000	969000	967000	256
379	20240902	141600	40946431000	969000	969000	969000	968000	17
380	20240902	141500	40929960000	968000	969000	969000	968000	32
381	20240902	141400	40898957000	969000	968000	969000	968000	69
382	20240902	141300	40832150000	968000	971000	971000	968000	222
383	20240902	141200	40616991000	970000	970000	970000	969000	222
384	20240902	141100	40401656000	970000	970000	970000	969000	75
385	20240902	141000	40328962000	969000	970000	970000	969000	57
386	20240902	140900	40273676000	970000	970000	970000	969000	36
387	20240902	140800	40238763000	970000	969000	970000	969000	176
388	20240902	140700	40068049000	969000	970000	970000	969000	67
389	20240902	140600	40003106000	969000	969000	970000	969000	37
390	20240902	140500	39967223000	970000	969000	970000	968000	140
391	20240902	140400	39831564000	969000	968000	969000	968000	21
392	20240902	140300	39811217000	968000	968000	969000	968000	49
393	20240902	140200	39763781000	968000	968000	969000	968000	23
394	20240902	140100	39741500000	969000	968000	969000	968000	169
395	20240902	140000	39577877000	969000	969000	969000	969000	105
396	20240902	135900	39476132000	969000	969000	970000	968000	249
397	20240902	135800	39234853000	969000	969000	969000	968000	67
398	20240902	135700	39169989000	968000	969000	969000	968000	16
399	20240902	135600	39154493000	969000	969000	970000	968000	287
400	20240902	135500	38876358000	969000	968000	969000	967000	182
401	20240902	135400	38700152000	968000	966000	968000	966000	170
402	20240902	135300	38535759000	967000	967000	967000	966000	58
403	20240902	135200	38479676000	966000	966000	967000	966000	101
404	20240902	135100	38382090000	966000	967000	967000	966000	23
405	20240902	135000	38359859000	967000	967000	967000	966000	31
406	20240902	134900	38329904000	967000	966000	967000	966000	84
407	20240902	134800	38248743000	966000	966000	966000	965000	75
408	20240902	134700	38176307000	966000	965000	966000	965000	19
409	20240902	134600	38157958000	965000	965000	966000	965000	26
410	20240902	134500	38132866000	965000	965000	966000	965000	40
411	20240902	134400	38094251000	965000	965000	966000	964000	56
412	20240902	134300	38040211000	964000	964000	965000	964000	28
413	20240902	134200	38013218000	964000	964000	965000	964000	105
414	20240902	134100	37911975000	964000	965000	965000	964000	5
415	20240902	134000	37907153000	964000	964000	965000	964000	15
416	20240902	133900	37892690000	965000	964000	965000	964000	90
417	20240902	133800	37805890000	965000	964000	965000	964000	19
418	20240902	133700	37787572000	964000	965000	965000	964000	41
419	20240902	133600	37748039000	964000	964000	964000	964000	9
420	20240902	133500	37739363000	965000	964000	965000	964000	113
421	20240902	133400	37630430000	964000	963000	964000	963000	40
422	20240902	133300	37591907000	963000	963000	964000	963000	67
423	20240902	133200	37527369000	963000	964000	964000	963000	93
424	20240902	133100	37437798000	964000	964000	965000	963000	72
425	20240902	133000	37368391000	965000	964000	965000	964000	24
426	20240902	132900	37345248000	964000	964000	965000	964000	31
427	20240902	132800	37315363000	964000	965000	965000	964000	111
428	20240902	132700	37208351000	964000	965000	966000	964000	20
429	20240902	132600	37189053000	965000	965000	966000	965000	37
430	20240902	132500	37153347000	965000	966000	966000	965000	34
431	20240902	132400	37120528000	966000	965000	966000	965000	11
432	20240902	132300	37109908000	966000	965000	966000	965000	32
433	20240902	132200	37079025000	965000	965000	966000	965000	43
434	20240902	132100	37037518000	965000	967000	967000	965000	168
435	20240902	132000	36875225000	967000	967000	967000	965000	15
436	20240902	131900	36860727000	967000	965000	967000	965000	63
437	20240902	131800	36799878000	966000	965000	966000	965000	10
438	20240902	131700	36790224000	965000	966000	966000	965000	7
439	20240902	131600	36783464000	966000	965000	966000	965000	26
440	20240902	131500	36758373000	964000	965000	966000	964000	45
441	20240902	131400	36714938000	967000	966000	967000	965000	71
442	20240902	131300	36646355000	965000	965000	966000	964000	31
443	20240902	131200	36616434000	964000	965000	965000	964000	12
444	20240902	131100	36604862000	964000	964000	965000	964000	16
445	20240902	131000	36589428000	964000	966000	967000	964000	88
446	20240902	130900	36504436000	966000	966000	966000	964000	232
447	20240902	130800	36280452000	966000	966000	967000	966000	21
448	20240902	130700	36260161000	967000	967000	967000	966000	8
449	20240902	130600	36252427000	966000	967000	967000	966000	20
450	20240902	130500	36233100000	966000	966000	967000	966000	8
451	20240902	130400	36225371000	966000	966000	966000	966000	9
452	20240902	130300	36216677000	967000	966000	967000	965000	18
453	20240902	130200	36199289000	966000	965000	966000	965000	3
454	20240902	130100	36196392000	965000	965000	966000	965000	6
455	20240902	130000	36190601000	965000	967000	968000	965000	108
456	20240902	125900	36086227000	967000	967000	968000	967000	33
457	20240902	125800	36054312000	967000	967000	967000	967000	14
458	20240902	125700	36040774000	967000	968000	968000	967000	24
459	20240902	125600	36017560000	968000	966000	968000	966000	22
460	20240902	125500	35996291000	966000	967000	967000	966000	82
461	20240902	125400	35916998000	967000	967000	967000	966000	30
462	20240902	125300	35887991000	966000	967000	968000	966000	82
463	20240902	125200	35808718000	967000	967000	968000	967000	47
464	20240902	125100	35763266000	966000	966000	967000	966000	99
465	20240902	125000	35667535000	967000	967000	967000	966000	19
466	20240902	124900	35649168000	967000	967000	967000	966000	17
467	20240902	124800	35632733000	967000	967000	967000	966000	30
468	20240902	124700	35603727000	966000	966000	967000	966000	23
469	20240902	124600	35581501000	966000	966000	966000	965000	27
470	20240902	124500	35555425000	965000	965000	966000	965000	10
471	20240902	124400	35545772000	965000	965000	966000	965000	11
472	20240902	124300	35535153000	966000	965000	966000	965000	18
473	20240902	124200	35517778000	965000	966000	966000	965000	84
474	20240902	124100	35436658000	967000	966000	967000	966000	7
475	20240902	124000	35429892000	967000	967000	967000	966000	85
476	20240902	123900	35347699000	967000	967000	968000	967000	14
477	20240902	123800	35334155000	967000	968000	968000	967000	122
478	20240902	123700	35216066000	969000	968000	969000	968000	8
479	20240902	123600	35208319000	968000	968000	969000	968000	26
480	20240902	123500	35183149000	968000	968000	968000	967000	28
481	20240902	123400	35156046000	968000	968000	968000	967000	9
482	20240902	123300	35147339000	968000	968000	968000	967000	92
483	20240902	123200	35058285000	968000	969000	969000	968000	21
484	20240902	123100	35037948000	968000	968000	969000	968000	100
485	20240902	123000	34941145000	968000	967000	968000	967000	127
486	20240902	122900	34818262000	968000	966000	968000	966000	55
487	20240902	122800	34765076000	967000	967000	967000	966000	99
488	20240902	122700	34669348000	967000	966000	967000	966000	14
489	20240902	122600	34655818000	966000	965000	966000	965000	79
490	20240902	122500	34579526000	965000	965000	966000	965000	11
491	20240902	122400	34568905000	965000	965000	966000	965000	14
492	20240902	122300	34555388000	966000	965000	966000	965000	17
493	20240902	122200	34538973000	965000	965000	965000	965000	11
494	20240902	122100	34528358000	966000	964000	966000	963000	21
495	20240902	122000	34508092000	964000	965000	966000	963000	227
496	20240902	121900	34288877000	966000	965000	966000	965000	79
497	20240902	121800	34212565000	966000	963000	966000	963000	96
498	20240902	121700	34119916000	965000	964000	965000	964000	60
499	20240902	121600	34062071000	965000	964000	965000	964000	9
500	20240902	121500	34053393000	964000	964000	965000	964000	32
501	20240902	121400	34022537000	964000	964000	965000	964000	9
502	20240902	121300	34013856000	964000	964000	965000	964000	37
503	20240902	121200	33978186000	965000	964000	965000	964000	11
504	20240902	121100	33967579000	964000	965000	965000	964000	25
505	20240902	121000	33943473000	964000	965000	965000	964000	6
506	20240902	120900	33937687000	964000	963000	965000	963000	42
507	20240902	120800	33897188000	963000	963000	963000	963000	3
508	20240902	120700	33894299000	963000	963000	964000	963000	12
509	20240902	120600	33882737000	963000	964000	964000	963000	20
510	20240902	120500	33863470000	964000	964000	964000	964000	30
511	20240902	120400	33834550000	964000	963000	965000	963000	27
512	20240902	120300	33808529000	963000	963000	964000	963000	31
513	20240902	120200	33778658000	963000	963000	964000	963000	11
514	20240902	120100	33768057000	963000	964000	964000	962000	33
515	20240902	120000	33736252000	964000	963000	964000	963000	48
516	20240902	115900	33690017000	963000	963000	963000	963000	7
517	20240902	115800	33683276000	964000	963000	964000	963000	13
518	20240902	115700	33670753000	964000	963000	964000	963000	13
519	20240902	115600	33658230000	963000	964000	964000	962000	190
520	20240902	115500	33475244000	965000	965000	965000	964000	33
521	20240902	115400	33443405000	965000	966000	966000	964000	110
522	20240902	115300	33337157000	966000	964000	966000	964000	27
523	20240902	115200	33311100000	964000	965000	965000	964000	10
524	20240902	115100	33301455000	965000	964000	965000	964000	25
525	20240902	115000	33277332000	964000	963000	965000	963000	30
526	20240902	114900	33248402000	963000	964000	964000	963000	27
527	20240902	114800	33222380000	963000	963000	964000	963000	7
528	20240902	114700	33215636000	963000	963000	964000	963000	13
529	20240902	114600	33203107000	965000	963000	965000	963000	90
530	20240902	114500	33116430000	964000	964000	965000	964000	37
531	20240902	114400	33080761000	964000	964000	965000	964000	21
532	20240902	114300	33060510000	964000	964000	965000	964000	12
533	20240902	114200	33048935000	964000	965000	966000	964000	70
534	20240902	114100	32981376000	965000	964000	965000	964000	27
535	20240902	114000	32955333000	964000	964000	965000	964000	44
536	20240902	113900	32912878000	964000	964000	965000	964000	157
537	20240902	113800	32761522000	964000	963000	964000	963000	19
538	20240902	113700	32743211000	963000	963000	963000	963000	44
539	20240902	113600	32700839000	962000	962000	963000	962000	31
540	20240902	113500	32671014000	962000	962000	962000	961000	22
541	20240902	113400	32649852000	962000	962000	962000	962000	13
542	20240902	113300	32637346000	962000	961000	963000	961000	13
543	20240902	113200	32624837000	961000	962000	963000	961000	25
544	20240902	113100	32600789000	962000	962000	962000	961000	146
545	20240902	113000	32460344000	962000	962000	962000	959000	137
546	20240902	112900	32328841000	960000	961000	962000	960000	33
547	20240902	112800	32297128000	960000	963000	963000	960000	321
548	20240902	112700	31988742000	962000	962000	963000	962000	18
549	20240902	112600	31971425000	963000	963000	964000	962000	22
550	20240902	112500	31950238000	963000	964000	964000	963000	24
551	20240902	112400	31927120000	964000	962000	964000	962000	19
552	20240902	112300	31908824000	963000	962000	963000	962000	31
553	20240902	112200	31878991000	963000	963000	964000	962000	69
554	20240902	112100	31812542000	963000	964000	964000	963000	44
555	20240902	112000	31770159000	963000	963000	964000	963000	20
556	20240902	111900	31750897000	963000	963000	964000	962000	52
557	20240902	111800	31700829000	963000	963000	964000	962000	104
558	20240902	111700	31600707000	964000	963000	964000	963000	20
559	20240902	111600	31581432000	963000	963000	964000	963000	22
560	20240902	111500	31560233000	963000	963000	964000	962000	113
561	20240902	111400	31451409000	964000	962000	964000	962000	96
562	20240902	111300	31358937000	962000	960000	962000	960000	157
563	20240902	111200	31208171000	961000	960000	961000	960000	37
564	20240902	111100	31172635000	960000	964000	965000	960000	257
565	20240902	111000	30925302000	965000	963000	965000	963000	191
566	20240902	110900	30741187000	962000	962000	962000	961000	40
567	20240902	110800	30702709000	962000	959000	962000	959000	195
568	20240902	110700	30515370000	959000	960000	960000	959000	24
569	20240902	110600	30492341000	959000	959000	960000	959000	81
570	20240902	110500	30414606000	959000	958000	960000	958000	20
571	20240902	110400	30395421000	958000	957000	959000	957000	12
572	20240902	110300	30383924000	958000	958000	959000	957000	128
573	20240902	110200	30261415000	958000	959000	959000	958000	42
574	20240902	110100	30221174000	959000	960000	960000	957000	176
575	20240902	110000	30052440000	960000	959000	961000	959000	102
576	20240902	105900	29954536000	959000	959000	961000	959000	251
577	20240902	105800	29713708000	959000	959000	960000	959000	91
578	20240902	105700	29626388000	959000	959000	959000	958000	45
579	20240902	105600	29583248000	959000	959000	959000	958000	52
580	20240902	105500	29533419000	958000	956000	958000	956000	129
581	20240902	105400	29409967000	956000	955000	957000	955000	78
582	20240902	105300	29335424000	955000	955000	956000	955000	55
583	20240902	105200	29282885000	955000	955000	956000	955000	113
584	20240902	105100	29174957000	955000	956000	957000	955000	347
585	20240902	105000	28843372000	956000	957000	957000	956000	412
586	20240902	104900	28449486000	956000	956000	957000	956000	115
587	20240902	104800	28339454000	956000	957000	959000	956000	166
588	20240902	104700	28180657000	957000	959000	959000	957000	853
589	20240902	104600	27363919000	959000	959000	959000	958000	270
590	20240902	104500	27105100000	959000	960000	960000	959000	223
591	20240902	104400	26891079000	960000	960000	962000	960000	101
592	20240902	104300	26794028000	961000	962000	962000	960000	122
593	20240902	104200	26676716000	962000	961000	962000	961000	34
594	20240902	104100	26644027000	961000	963000	963000	960000	115
595	20240902	104000	26533530000	963000	960000	963000	960000	86
596	20240902	103900	26450796000	960000	959000	964000	959000	200
597	20240902	103800	26258640000	959000	959000	960000	958000	255
598	20240902	103700	26014257000	958000	960000	961000	958000	500
599	20240902	103600	25534661000	960000	961000	962000	960000	152
600	20240902	103500	25388651000	960000	962000	962000	960000	1312
601	20240902	103400	24128671000	961000	961000	963000	961000	25
602	20240902	103300	24104620000	961000	962000	963000	961000	140
603	20240902	103200	23969941000	963000	964000	964000	963000	97
604	20240902	103100	23876521000	964000	963000	964000	963000	30
605	20240902	103000	23847624000	963000	962000	963000	961000	939
606	20240902	102900	22944725000	962000	964000	964000	962000	290
607	20240902	102800	22665381000	965000	964000	965000	964000	64
608	20240902	102700	22603640000	965000	964000	966000	964000	42
609	20240902	102600	22563118000	964000	965000	965000	964000	26
610	20240902	102500	22538032000	965000	965000	966000	964000	217
611	20240902	102400	22328561000	966000	965000	967000	965000	251
612	20240902	102300	22086295000	966000	964000	967000	964000	169
613	20240902	102200	21923135000	965000	965000	965000	964000	104
614	20240902	102100	21822785000	964000	963000	965000	963000	170
615	20240902	102000	21658912000	963000	963000	964000	963000	107
616	20240902	101900	21555849000	963000	963000	964000	963000	52
617	20240902	101800	21505761000	963000	963000	964000	962000	118
618	20240902	101700	21392119000	963000	965000	965000	963000	102
619	20240902	101600	21293814000	965000	965000	966000	962000	765
620	20240902	101500	20556760000	965000	966000	967000	964000	701
621	20240902	101400	19880022000	966000	968000	968000	966000	810
622	20240902	101300	19097076000	967000	968000	969000	967000	263
623	20240902	101200	18842488000	968000	969000	970000	968000	374
624	20240902	101100	18480104000	970000	970000	970000	969000	102
625	20240902	101000	18381240000	969000	971000	971000	969000	304
626	20240902	100900	18086349000	970000	970000	971000	970000	47
627	20240902	100800	18040752000	971000	970000	971000	970000	51
628	20240902	100700	17991275000	970000	971000	971000	970000	112
629	20240902	100600	17882626000	970000	971000	971000	970000	21
630	20240902	100500	17862245000	971000	971000	971000	970000	59
631	20240902	100400	17805005000	971000	971000	971000	971000	98
632	20240902	100300	17709847000	970000	971000	971000	970000	47
633	20240902	100200	17664243000	971000	971000	971000	970000	28
634	20240902	100100	17637059000	971000	971000	971000	970000	43
635	20240902	100000	17595315000	971000	972000	972000	970000	194
636	20240902	095900	17406942000	972000	971000	972000	971000	28
637	20240902	095800	17379733000	971000	971000	971000	970000	200
638	20240902	095700	17185573000	971000	970000	971000	970000	61
639	20240902	095600	17126387000	970000	970000	970000	969000	352
640	20240902	095500	16784957000	969000	970000	970000	969000	40
641	20240902	095400	16746179000	970000	967000	970000	967000	177
642	20240902	095300	16574817000	967000	967000	968000	966000	267
643	20240902	095200	16316631000	967000	968000	968000	967000	290
644	20240902	095100	16036185000	968000	970000	970000	967000	714
645	20240902	095000	15344640000	971000	973000	973000	970000	174
646	20240902	094900	15175644000	973000	974000	974000	972000	173
647	20240902	094800	15007459000	973000	973000	974000	972000	49
648	20240902	094700	14959779000	973000	972000	973000	972000	40
649	20240902	094600	14920860000	972000	971000	973000	971000	321
650	20240902	094500	14608855000	971000	972000	973000	971000	147
651	20240902	094400	14465953000	972000	976000	976000	972000	733
652	20240902	094300	13752080000	976000	977000	978000	976000	215
653	20240902	094200	13542133000	977000	976000	977000	975000	21
654	20240902	094100	13521627000	977000	975000	977000	975000	74
655	20240902	094000	13449395000	975000	976000	977000	974000	90
656	20240902	093900	13361598000	975000	976000	976000	975000	20
657	20240902	093800	13342087000	976000	975000	976000	975000	54
658	20240902	093700	13289433000	975000	976000	976000	974000	134
659	20240902	093600	13158777000	976000	975000	976000	975000	56
660	20240902	093500	13104155000	975000	974000	975000	974000	275
661	20240902	093400	12836048000	975000	974000	975000	974000	35
662	20240902	093300	12801945000	974000	974000	975000	974000	202
663	20240902	093200	12605182000	973000	974000	974000	973000	62
664	20240902	093100	12544821000	973000	974000	974000	973000	46
665	20240902	093000	12500047000	974000	973000	974000	973000	44
666	20240902	092900	12457225000	973000	973000	973000	971000	511
667	20240902	092800	11960495000	973000	973000	973000	972000	202
668	20240902	092700	11764004000	973000	973000	973000	972000	149
669	20240902	092600	11619037000	973000	974000	975000	972000	328
670	20240902	092500	11299640000	974000	974000	975000	974000	19
671	20240902	092400	11281132000	974000	974000	975000	974000	59
672	20240902	092300	11223616000	975000	974000	975000	973000	67
673	20240902	092200	11158358000	973000	973000	974000	973000	133
674	20240902	092100	11028843000	973000	972000	974000	970000	259
675	20240902	092000	10777079000	972000	968000	973000	968000	125
676	20240902	091900	10655750000	969000	970000	971000	968000	496
677	20240902	091800	10175012000	971000	972000	973000	970000	569
678	20240902	091700	9622590000	971000	975000	975000	971000	555
679	20240902	091600	9082712000	974000	973000	975000	972000	87
680	20240902	091500	8997998000	974000	970000	975000	970000	192
681	20240902	091400	8811432000	970000	969000	971000	969000	213
682	20240902	091300	8604890000	969000	971000	971000	969000	170
683	20240902	091200	8439954000	970000	971000	972000	970000	572
684	20240902	091100	7884864000	971000	973000	975000	971000	414
685	20240902	091000	7482447000	975000	977000	977000	973000	114
686	20240902	090900	7371308000	974000	973000	977000	973000	357
687	20240902	090800	7023420000	972000	976000	976000	972000	940
688	20240902	090700	6108845000	976000	976000	977000	974000	680
689	20240902	090600	5445385000	976000	979000	979000	975000	564
690	20240902	090500	4894540000	978000	978000	980000	978000	287
691	20240902	090400	4613742000	979000	979000	980000	977000	336
692	20240902	090300	4284883000	979000	982000	982000	978000	1048
693	20240902	090200	3257773000	982000	983000	983000	980000	857
694	20240902	090100	2417103000	983000	989000	990000	983000	484
695	20240902	090000	1939970000	988000	990000	991000	988000	1956