KissMeData/207940/min/candle-20241002.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241002	204000	88902670000	977000	977000	977000	977000	6484
3	20241002	203900	88902670000	977000	977000	977000	977000	0
4	20241002	203800	88902670000	977000	977000	977000	977000	0
5	20241002	203700	88902670000	977000	977000	977000	977000	0
6	20241002	203600	88902670000	977000	977000	977000	977000	0
7	20241002	203500	88902670000	977000	977000	977000	977000	0
8	20241002	203400	88902670000	977000	977000	977000	977000	0
9	20241002	203300	88902670000	977000	977000	977000	977000	0
10	20241002	203200	88902670000	977000	977000	977000	977000	0
11	20241002	203100	88902670000	977000	977000	977000	977000	0
12	20241002	203000	88902670000	977000	977000	977000	977000	0
13	20241002	202900	88902670000	977000	977000	977000	977000	0
14	20241002	202800	88902670000	977000	977000	977000	977000	0
15	20241002	202700	88902670000	977000	977000	977000	977000	0
16	20241002	202600	88902670000	977000	977000	977000	977000	0
17	20241002	202500	88902670000	977000	977000	977000	977000	0
18	20241002	202400	88902670000	977000	977000	977000	977000	0
19	20241002	202300	88902670000	977000	977000	977000	977000	0
20	20241002	202200	88902670000	977000	977000	977000	977000	0
21	20241002	202100	88902670000	977000	977000	977000	977000	0
22	20241002	202000	88902670000	977000	977000	977000	977000	0
23	20241002	201900	88902670000	977000	977000	977000	977000	0
24	20241002	201800	88902670000	977000	977000	977000	977000	0
25	20241002	201700	88902670000	977000	977000	977000	977000	0
26	20241002	201600	88902670000	977000	977000	977000	977000	0
27	20241002	201500	88902670000	977000	977000	977000	977000	0
28	20241002	201400	88902670000	977000	977000	977000	977000	0
29	20241002	201300	88902670000	977000	977000	977000	977000	0
30	20241002	201200	88902670000	977000	977000	977000	977000	0
31	20241002	201100	88902670000	977000	977000	977000	977000	0
32	20241002	201000	88902670000	977000	977000	977000	977000	6484
33	20241002	200900	88902670000	977000	977000	977000	977000	0
34	20241002	200800	88902670000	977000	977000	977000	977000	0
35	20241002	200700	88902670000	977000	977000	977000	977000	0
36	20241002	200600	88902670000	977000	977000	977000	977000	0
37	20241002	200500	88902670000	977000	977000	977000	977000	0
38	20241002	200400	88902670000	977000	977000	977000	977000	0
39	20241002	200300	88902670000	977000	977000	977000	977000	0
40	20241002	200200	88902670000	977000	977000	977000	977000	0
41	20241002	200100	88902670000	977000	977000	977000	977000	0
42	20241002	200000	88902670000	977000	977000	977000	977000	0
43	20241002	195900	88902670000	977000	977000	977000	977000	0
44	20241002	195800	88902670000	977000	977000	977000	977000	0
45	20241002	195700	88902670000	977000	977000	977000	977000	0
46	20241002	195600	88902670000	977000	977000	977000	977000	0
47	20241002	195500	88902670000	977000	977000	977000	977000	0
48	20241002	195400	88902670000	977000	977000	977000	977000	0
49	20241002	195300	88902670000	977000	977000	977000	977000	0
50	20241002	195200	88902670000	977000	977000	977000	977000	0
51	20241002	195100	88902670000	977000	977000	977000	977000	0
52	20241002	195000	88902670000	977000	977000	977000	977000	0
53	20241002	194900	88902670000	977000	977000	977000	977000	0
54	20241002	194800	88902670000	977000	977000	977000	977000	0
55	20241002	194700	88902670000	977000	977000	977000	977000	0
56	20241002	194600	88902670000	977000	977000	977000	977000	0
57	20241002	194500	88902670000	977000	977000	977000	977000	0
58	20241002	194400	88902670000	977000	977000	977000	977000	0
59	20241002	194300	88902670000	977000	977000	977000	977000	0
60	20241002	194200	88902670000	977000	977000	977000	977000	0
61	20241002	194100	88902670000	977000	977000	977000	977000	0
62	20241002	194000	88902670000	977000	977000	977000	977000	6484
63	20241002	193900	88902670000	977000	977000	977000	977000	0
64	20241002	193800	88902670000	977000	977000	977000	977000	0
65	20241002	193700	88902670000	977000	977000	977000	977000	0
66	20241002	193600	88902670000	977000	977000	977000	977000	0
67	20241002	193500	88902670000	977000	977000	977000	977000	0
68	20241002	193400	88902670000	977000	977000	977000	977000	0
69	20241002	193300	88902670000	977000	977000	977000	977000	0
70	20241002	193200	88902670000	977000	977000	977000	977000	0
71	20241002	193100	88902670000	977000	977000	977000	977000	0
72	20241002	193000	88902670000	977000	977000	977000	977000	0
73	20241002	192900	88902670000	977000	977000	977000	977000	0
74	20241002	192800	88902670000	977000	977000	977000	977000	0
75	20241002	192700	88902670000	977000	977000	977000	977000	0
76	20241002	192600	88902670000	977000	977000	977000	977000	0
77	20241002	192500	88902670000	977000	977000	977000	977000	0
78	20241002	192400	88902670000	977000	977000	977000	977000	0
79	20241002	192300	88902670000	977000	977000	977000	977000	0
80	20241002	192200	88902670000	977000	977000	977000	977000	0
81	20241002	192100	88902670000	977000	977000	977000	977000	0
82	20241002	192000	88902670000	977000	977000	977000	977000	0
83	20241002	191900	88902670000	977000	977000	977000	977000	0
84	20241002	191800	88902670000	977000	977000	977000	977000	0
85	20241002	191700	88902670000	977000	977000	977000	977000	0
86	20241002	191600	88902670000	977000	977000	977000	977000	0
87	20241002	191500	88902670000	977000	977000	977000	977000	0
88	20241002	191400	88902670000	977000	977000	977000	977000	0
89	20241002	191300	88902670000	977000	977000	977000	977000	0
90	20241002	191200	88902670000	977000	977000	977000	977000	0
91	20241002	191100	88902670000	977000	977000	977000	977000	0
92	20241002	191000	88902670000	977000	977000	977000	977000	6484
93	20241002	190900	88902670000	977000	977000	977000	977000	0
94	20241002	190800	88902670000	977000	977000	977000	977000	0
95	20241002	190700	88902670000	977000	977000	977000	977000	0
96	20241002	190600	88902670000	977000	977000	977000	977000	0
97	20241002	190500	88902670000	977000	977000	977000	977000	0
98	20241002	190400	88902670000	977000	977000	977000	977000	0
99	20241002	190300	88902670000	977000	977000	977000	977000	0
100	20241002	190200	88902670000	977000	977000	977000	977000	0
101	20241002	190100	88902670000	977000	977000	977000	977000	0
102	20241002	190000	88902670000	977000	977000	977000	977000	0
103	20241002	185900	88902670000	977000	977000	977000	977000	0
104	20241002	185800	88902670000	977000	977000	977000	977000	0
105	20241002	185700	88902670000	977000	977000	977000	977000	0
106	20241002	185600	88902670000	977000	977000	977000	977000	0
107	20241002	185500	88902670000	977000	977000	977000	977000	0
108	20241002	185400	88902670000	977000	977000	977000	977000	0
109	20241002	185300	88902670000	977000	977000	977000	977000	0
110	20241002	185200	88902670000	977000	977000	977000	977000	0
111	20241002	185100	88902670000	977000	977000	977000	977000	0
112	20241002	185000	88902670000	977000	977000	977000	977000	0
113	20241002	184900	88902670000	977000	977000	977000	977000	0
114	20241002	184800	88902670000	977000	977000	977000	977000	0
115	20241002	184700	88902670000	977000	977000	977000	977000	0
116	20241002	184600	88902670000	977000	977000	977000	977000	0
117	20241002	184500	88902670000	977000	977000	977000	977000	0
118	20241002	184400	88902670000	977000	977000	977000	977000	0
119	20241002	184300	88902670000	977000	977000	977000	977000	0
120	20241002	184200	88902670000	977000	977000	977000	977000	0
121	20241002	184100	88902670000	977000	977000	977000	977000	0
122	20241002	184000	88902670000	977000	977000	977000	977000	6484
123	20241002	183900	88902670000	977000	977000	977000	977000	0
124	20241002	183800	88902670000	977000	977000	977000	977000	0
125	20241002	183700	88902670000	977000	977000	977000	977000	0
126	20241002	183600	88902670000	977000	977000	977000	977000	0
127	20241002	183500	88902670000	977000	977000	977000	977000	0
128	20241002	183400	88902670000	977000	977000	977000	977000	0
129	20241002	183300	88902670000	977000	977000	977000	977000	0
130	20241002	183200	88902670000	977000	977000	977000	977000	0
131	20241002	183100	88902670000	977000	977000	977000	977000	0
132	20241002	183000	88902670000	977000	977000	977000	977000	0
133	20241002	182900	88902670000	977000	977000	977000	977000	0
134	20241002	182800	88902670000	977000	977000	977000	977000	0
135	20241002	182700	88902670000	977000	977000	977000	977000	0
136	20241002	182600	88902670000	977000	977000	977000	977000	0
137	20241002	182500	88902670000	977000	977000	977000	977000	0
138	20241002	182400	88902670000	977000	977000	977000	977000	0
139	20241002	182300	88902670000	977000	977000	977000	977000	0
140	20241002	182200	88902670000	977000	977000	977000	977000	0
141	20241002	182100	88902670000	977000	977000	977000	977000	0
142	20241002	182000	88902670000	977000	977000	977000	977000	0
143	20241002	181900	88902670000	977000	977000	977000	977000	0
144	20241002	181800	88902670000	977000	977000	977000	977000	0
145	20241002	181700	88902670000	977000	977000	977000	977000	0
146	20241002	181600	88902670000	977000	977000	977000	977000	0
147	20241002	181500	88902670000	977000	977000	977000	977000	0
148	20241002	181400	88902670000	977000	977000	977000	977000	0
149	20241002	181300	88902670000	977000	977000	977000	977000	0
150	20241002	181200	88902670000	977000	977000	977000	977000	0
151	20241002	181100	88902670000	977000	977000	977000	977000	0
152	20241002	181000	88902670000	977000	977000	977000	977000	6484
153	20241002	180900	88902670000	977000	977000	977000	977000	0
154	20241002	180800	88902670000	977000	977000	977000	977000	0
155	20241002	180700	88902670000	977000	977000	977000	977000	0
156	20241002	180600	88902670000	977000	977000	977000	977000	0
157	20241002	180500	88902670000	977000	977000	977000	977000	0
158	20241002	180400	88902670000	977000	977000	977000	977000	0
159	20241002	180300	88902670000	977000	977000	977000	977000	0
160	20241002	180200	88902670000	977000	977000	977000	977000	0
161	20241002	180100	88902670000	977000	977000	977000	977000	0
162	20241002	180000	88902670000	977000	977000	977000	977000	0
163	20241002	175900	88902670000	977000	977000	977000	977000	0
164	20241002	175800	88902670000	977000	977000	977000	977000	0
165	20241002	175700	88902670000	977000	977000	977000	977000	0
166	20241002	175600	88902670000	977000	977000	977000	977000	0
167	20241002	175500	88902670000	977000	977000	977000	977000	0
168	20241002	175400	88902670000	977000	977000	977000	977000	0
169	20241002	175300	88902670000	977000	977000	977000	977000	0
170	20241002	175200	88902670000	977000	977000	977000	977000	0
171	20241002	175100	88902670000	977000	977000	977000	977000	0
172	20241002	175000	88902670000	977000	977000	977000	977000	0
173	20241002	174900	88902670000	977000	977000	977000	977000	0
174	20241002	174800	88902670000	977000	977000	977000	977000	0
175	20241002	174700	88902670000	977000	977000	977000	977000	0
176	20241002	174600	88902670000	977000	977000	977000	977000	0
177	20241002	174500	88902670000	977000	977000	977000	977000	0
178	20241002	174400	88902670000	977000	977000	977000	977000	0
179	20241002	174300	88902670000	977000	977000	977000	977000	0
180	20241002	174200	88902670000	977000	977000	977000	977000	0
181	20241002	174100	88902670000	977000	977000	977000	977000	0
182	20241002	174000	88902670000	977000	977000	977000	977000	6484
183	20241002	173900	88902670000	977000	977000	977000	977000	0
184	20241002	173800	88902670000	977000	977000	977000	977000	0
185	20241002	173700	88902670000	977000	977000	977000	977000	0
186	20241002	173600	88902670000	977000	977000	977000	977000	0
187	20241002	173500	88902670000	977000	977000	977000	977000	0
188	20241002	173400	88902670000	977000	977000	977000	977000	0
189	20241002	173300	88902670000	977000	977000	977000	977000	0
190	20241002	173200	88902670000	977000	977000	977000	977000	0
191	20241002	173100	88902670000	977000	977000	977000	977000	0
192	20241002	173000	88902670000	977000	977000	977000	977000	0
193	20241002	172900	88902670000	977000	977000	977000	977000	0
194	20241002	172800	88902670000	977000	977000	977000	977000	0
195	20241002	172700	88902670000	977000	977000	977000	977000	0
196	20241002	172600	88902670000	977000	977000	977000	977000	0
197	20241002	172500	88902670000	977000	977000	977000	977000	0
198	20241002	172400	88902670000	977000	977000	977000	977000	0
199	20241002	172300	88902670000	977000	977000	977000	977000	0
200	20241002	172200	88902670000	977000	977000	977000	977000	0
201	20241002	172100	88902670000	977000	977000	977000	977000	0
202	20241002	172000	88902670000	977000	977000	977000	977000	0
203	20241002	171900	88902670000	977000	977000	977000	977000	0
204	20241002	171800	88902670000	977000	977000	977000	977000	0
205	20241002	171700	88902670000	977000	977000	977000	977000	0
206	20241002	171600	88902670000	977000	977000	977000	977000	0
207	20241002	171500	88902670000	977000	977000	977000	977000	0
208	20241002	171400	88902670000	977000	977000	977000	977000	0
209	20241002	171300	88902670000	977000	977000	977000	977000	0
210	20241002	171200	88902670000	977000	977000	977000	977000	0
211	20241002	171100	88902670000	977000	977000	977000	977000	0
212	20241002	171000	88902670000	977000	977000	977000	977000	6484
213	20241002	170900	88902670000	977000	977000	977000	977000	0
214	20241002	170800	88902670000	977000	977000	977000	977000	0
215	20241002	170700	88902670000	977000	977000	977000	977000	0
216	20241002	170600	88902670000	977000	977000	977000	977000	0
217	20241002	170500	88902670000	977000	977000	977000	977000	0
218	20241002	170400	88902670000	977000	977000	977000	977000	0
219	20241002	170300	88902670000	977000	977000	977000	977000	0
220	20241002	170200	88902670000	977000	977000	977000	977000	0
221	20241002	170100	88902670000	977000	977000	977000	977000	0
222	20241002	170000	88902670000	977000	977000	977000	977000	0
223	20241002	165900	88902670000	977000	977000	977000	977000	0
224	20241002	165800	88902670000	977000	977000	977000	977000	0
225	20241002	165700	88902670000	977000	977000	977000	977000	0
226	20241002	165600	88902670000	977000	977000	977000	977000	0
227	20241002	165500	88902670000	977000	977000	977000	977000	0
228	20241002	165400	88902670000	977000	977000	977000	977000	0
229	20241002	165300	88902670000	977000	977000	977000	977000	0
230	20241002	165200	88902670000	977000	977000	977000	977000	0
231	20241002	165100	88902670000	977000	977000	977000	977000	0
232	20241002	165000	88902670000	977000	977000	977000	977000	0
233	20241002	164900	88902670000	977000	977000	977000	977000	0
234	20241002	164800	88902670000	977000	977000	977000	977000	0
235	20241002	164700	88902670000	977000	977000	977000	977000	0
236	20241002	164600	88902670000	977000	977000	977000	977000	0
237	20241002	164500	88902670000	977000	977000	977000	977000	0
238	20241002	164400	88902670000	977000	977000	977000	977000	0
239	20241002	164300	88902670000	977000	977000	977000	977000	0
240	20241002	164200	88902670000	977000	977000	977000	977000	0
241	20241002	164100	88902670000	977000	977000	977000	977000	0
242	20241002	164000	88902670000	977000	977000	977000	977000	6484
243	20241002	163900	88902670000	977000	977000	977000	977000	0
244	20241002	163800	88902670000	977000	977000	977000	977000	0
245	20241002	163700	88902670000	977000	977000	977000	977000	0
246	20241002	163600	88902670000	977000	977000	977000	977000	0
247	20241002	163500	88902670000	977000	977000	977000	977000	0
248	20241002	163400	88902670000	977000	977000	977000	977000	0
249	20241002	163300	88902670000	977000	977000	977000	977000	0
250	20241002	163200	88902670000	977000	977000	977000	977000	0
251	20241002	163100	88902670000	977000	977000	977000	977000	0
252	20241002	163000	88902670000	977000	977000	977000	977000	0
253	20241002	162900	88902670000	977000	977000	977000	977000	0
254	20241002	162800	88902670000	977000	977000	977000	977000	0
255	20241002	162700	88902670000	977000	977000	977000	977000	0
256	20241002	162600	88902670000	977000	977000	977000	977000	0
257	20241002	162500	88902670000	977000	977000	977000	977000	0
258	20241002	162400	88902670000	977000	977000	977000	977000	0
259	20241002	162300	88902670000	977000	977000	977000	977000	0
260	20241002	162200	88902670000	977000	977000	977000	977000	0
261	20241002	162100	88902670000	977000	977000	977000	977000	0
262	20241002	162000	88902670000	977000	977000	977000	977000	0
263	20241002	161900	88902670000	977000	977000	977000	977000	0
264	20241002	161800	88902670000	977000	977000	977000	977000	0
265	20241002	161700	88902670000	977000	977000	977000	977000	0
266	20241002	161600	88902670000	977000	977000	977000	977000	0
267	20241002	161500	88902670000	977000	977000	977000	977000	0
268	20241002	161400	88902670000	977000	977000	977000	977000	0
269	20241002	161300	88902670000	977000	977000	977000	977000	0
270	20241002	161200	88902670000	977000	977000	977000	977000	0
271	20241002	161100	88902670000	977000	977000	977000	977000	0
272	20241002	161000	88902670000	977000	977000	977000	977000	6484
273	20241002	160900	88902670000	977000	977000	977000	977000	0
274	20241002	160800	88902670000	977000	977000	977000	977000	0
275	20241002	160700	88902670000	977000	977000	977000	977000	0
276	20241002	160600	88902670000	977000	977000	977000	977000	0
277	20241002	160500	88902670000	977000	977000	977000	977000	0
278	20241002	160400	88902670000	977000	977000	977000	977000	0
279	20241002	160300	88902670000	977000	977000	977000	977000	0
280	20241002	160200	88902670000	977000	977000	977000	977000	0
281	20241002	160100	88902670000	977000	977000	977000	977000	0
282	20241002	160000	88902670000	977000	977000	977000	977000	0
283	20241002	155900	88902670000	977000	977000	977000	977000	0
284	20241002	155800	88902670000	977000	977000	977000	977000	0
285	20241002	155700	88902670000	977000	977000	977000	977000	0
286	20241002	155600	88902670000	977000	977000	977000	977000	0
287	20241002	155500	88902670000	977000	977000	977000	977000	0
288	20241002	155400	88902670000	977000	977000	977000	977000	0
289	20241002	155300	88902670000	977000	977000	977000	977000	0
290	20241002	155200	88902670000	977000	977000	977000	977000	0
291	20241002	155100	88902670000	977000	977000	977000	977000	0
292	20241002	155000	88902670000	977000	977000	977000	977000	0
293	20241002	154900	88902670000	977000	977000	977000	977000	0
294	20241002	154800	88902670000	977000	977000	977000	977000	0
295	20241002	154700	88902670000	977000	977000	977000	977000	0
296	20241002	154600	88902670000	977000	977000	977000	977000	0
297	20241002	154500	88902670000	977000	977000	977000	977000	0
298	20241002	154400	88902670000	977000	977000	977000	977000	0
299	20241002	154300	88902670000	977000	977000	977000	977000	0
300	20241002	154200	88902670000	977000	977000	977000	977000	0
301	20241002	154100	88902670000	977000	977000	977000	977000	0
302	20241002	154000	88902670000	977000	977000	977000	977000	6484
303	20241002	153900	88902670000	977000	977000	977000	977000	0
304	20241002	153800	88902670000	977000	977000	977000	977000	0
305	20241002	153700	88902670000	977000	977000	977000	977000	0
306	20241002	153600	88902670000	977000	977000	977000	977000	0
307	20241002	153500	88902670000	977000	977000	977000	977000	0
308	20241002	153400	88902670000	977000	977000	977000	977000	0
309	20241002	153300	88902670000	977000	977000	977000	977000	0
310	20241002	153200	88902670000	977000	977000	977000	977000	0
311	20241002	153100	88902670000	977000	977000	977000	977000	0
312	20241002	153000	88902670000	977000	977000	977000	977000	6484
313	20241002	152900	82567802000	979000	979000	979000	979000	0
314	20241002	152800	82567802000	979000	979000	979000	979000	0
315	20241002	152700	82567802000	979000	979000	979000	979000	0
316	20241002	152600	82567802000	979000	979000	979000	979000	0
317	20241002	152500	82567802000	979000	979000	979000	979000	0
318	20241002	152400	82567802000	979000	979000	979000	979000	0
319	20241002	152300	82567802000	979000	979000	979000	979000	0
320	20241002	152200	82567802000	979000	979000	979000	979000	0
321	20241002	152100	82567802000	979000	979000	979000	979000	0
322	20241002	152000	82567802000	979000	979000	979000	979000	0
323	20241002	151900	82567802000	979000	979000	981000	978000	331
324	20241002	151800	82243632000	978000	978000	979000	977000	284
325	20241002	151700	81965967000	977000	978000	978000	977000	159
326	20241002	151600	81810512000	978000	978000	978000	977000	52
327	20241002	151500	81759664000	978000	979000	979000	977000	180
328	20241002	151400	81583563000	979000	979000	980000	977000	557
329	20241002	151300	81038597000	979000	979000	980000	978000	109
330	20241002	151200	80931898000	979000	979000	979000	978000	160
331	20241002	151100	80775268000	979000	977000	979000	977000	127
332	20241002	151000	80651067000	977000	978000	978000	977000	175
333	20241002	150900	80479919000	979000	978000	979000	978000	147
334	20241002	150800	80336062000	978000	977000	978000	977000	53
335	20241002	150700	80284240000	977000	978000	978000	977000	211
336	20241002	150600	80077917000	977000	978000	978000	976000	403
337	20241002	150500	79684075000	978000	978000	979000	978000	70
338	20241002	150400	79615579000	979000	982000	982000	977000	1182
339	20241002	150300	78458323000	981000	982000	982000	981000	368
340	20241002	150200	78096998000	983000	983000	983000	982000	149
341	20241002	150100	77950540000	983000	982000	983000	982000	158
342	20241002	150000	77795228000	982000	983000	984000	982000	437
343	20241002	145900	77365706000	984000	984000	984000	983000	112
344	20241002	145800	77255513000	984000	985000	985000	983000	240
345	20241002	145700	77019393000	984000	984000	985000	984000	94
346	20241002	145600	76926831000	983000	984000	985000	983000	143
347	20241002	145500	76786060000	983000	983000	985000	983000	237
348	20241002	145400	76552857000	984000	984000	985000	983000	149
349	20241002	145300	76406260000	984000	984000	985000	983000	173
350	20241002	145200	76235969000	984000	984000	984000	983000	280
351	20241002	145100	75960463000	984000	984000	984000	983000	104
352	20241002	145000	75858154000	984000	982000	984000	982000	404
353	20241002	144900	75461009000	982000	982000	983000	982000	220
354	20241002	144800	75244783000	983000	981000	983000	981000	100
355	20241002	144700	75146533000	982000	982000	983000	981000	127
356	20241002	144600	75021761000	981000	982000	983000	981000	94
357	20241002	144500	74929428000	982000	982000	983000	981000	96
358	20241002	144400	74835120000	982000	981000	983000	980000	181
359	20241002	144300	74657383000	981000	981000	982000	979000	134
360	20241002	144200	74525963000	980000	982000	982000	980000	105
361	20241002	144100	74422954000	981000	981000	981000	980000	86
362	20241002	144000	74338608000	981000	980000	981000	980000	84
363	20241002	143900	74256250000	980000	980000	981000	979000	361
364	20241002	143800	73902481000	980000	980000	980000	979000	150
365	20241002	143700	73755549000	979000	979000	980000	979000	88
366	20241002	143600	73669343000	979000	979000	980000	979000	55
367	20241002	143500	73615473000	980000	980000	980000	979000	90
368	20241002	143400	73527295000	980000	980000	980000	979000	52
369	20241002	143300	73476354000	980000	980000	981000	979000	213
370	20241002	143200	73267606000	980000	980000	981000	979000	76
371	20241002	143100	73193126000	980000	980000	981000	979000	283
372	20241002	143000	72915791000	980000	981000	981000	979000	171
373	20241002	142900	72748194000	980000	980000	981000	979000	86
374	20241002	142800	72663907000	980000	981000	981000	979000	224
375	20241002	142700	72444391000	981000	980000	981000	980000	65
376	20241002	142600	72380656000	981000	980000	981000	980000	80
377	20241002	142500	72302212000	980000	981000	982000	980000	164
378	20241002	142400	72141318000	980000	981000	981000	980000	102
379	20241002	142300	72041286000	982000	980000	982000	980000	173
380	20241002	142200	71871564000	980000	981000	981000	980000	52
381	20241002	142100	71820560000	980000	981000	982000	980000	62
382	20241002	142000	71759741000	981000	980000	981000	979000	538
383	20241002	141900	71232488000	982000	980000	982000	980000	45
384	20241002	141800	71188318000	980000	981000	982000	980000	83
385	20241002	141700	71106895000	980000	982000	982000	980000	113
386	20241002	141600	70996036000	982000	983000	983000	981000	406
387	20241002	141500	70597324000	983000	982000	984000	982000	88
388	20241002	141400	70510825000	983000	982000	983000	982000	140
389	20241002	141300	70373212000	982000	984000	984000	982000	175
390	20241002	141200	70201163000	984000	982000	984000	982000	53
391	20241002	141100	70149072000	983000	982000	983000	982000	33
392	20241002	141000	70116641000	983000	983000	983000	982000	79
393	20241002	140900	70038987000	983000	983000	984000	982000	324
394	20241002	140800	69720492000	984000	984000	984000	983000	60
395	20241002	140700	69661479000	984000	984000	985000	983000	392
396	20241002	140600	69275780000	984000	984000	985000	983000	448
397	20241002	140500	68834987000	985000	985000	985000	984000	199
398	20241002	140400	68638977000	985000	984000	985000	983000	313
399	20241002	140300	68330975000	984000	984000	984000	983000	66
400	20241002	140200	68266038000	983000	984000	984000	983000	68
401	20241002	140100	68199135000	982000	982000	984000	982000	91
402	20241002	140000	68109680000	983000	983000	983000	982000	101
403	20241002	135900	68010429000	983000	983000	983000	982000	72
404	20241002	135800	67939658000	983000	984000	984000	982000	127
405	20241002	135700	67814814000	983000	983000	983000	982000	329
406	20241002	135600	67491414000	982000	982000	983000	982000	184
407	20241002	135500	67310706000	983000	982000	983000	982000	78
408	20241002	135400	67234051000	982000	983000	983000	982000	91
409	20241002	135300	67144617000	982000	983000	983000	982000	73
410	20241002	135200	67072874000	983000	982000	983000	981000	146
411	20241002	135100	66929494000	982000	981000	982000	981000	92
412	20241002	135000	66839172000	981000	982000	982000	981000	194
413	20241002	134900	66648789000	982000	982000	982000	981000	69
414	20241002	134800	66581035000	982000	981000	982000	981000	200
415	20241002	134700	66384802000	981000	981000	981000	980000	88
416	20241002	134600	66298481000	981000	979000	981000	979000	404
417	20241002	134500	65902547000	979000	980000	980000	979000	55
418	20241002	134400	65848656000	980000	980000	981000	979000	164
419	20241002	134300	65687913000	980000	980000	981000	979000	161
420	20241002	134200	65530136000	979000	979000	980000	979000	40
421	20241002	134100	65490948000	980000	979000	980000	979000	73
422	20241002	134000	65419439000	980000	978000	980000	978000	36
423	20241002	133900	65384178000	980000	979000	980000	978000	222
424	20241002	133800	65166886000	978000	979000	979000	978000	67
425	20241002	133700	65101322000	979000	978000	979000	978000	57
426	20241002	133600	65045534000	978000	978000	979000	978000	83
427	20241002	133500	64964325000	978000	979000	979000	978000	108
428	20241002	133400	64858667000	978000	979000	980000	978000	83
429	20241002	133300	64777404000	979000	979000	980000	978000	105
430	20241002	133200	64674603000	979000	980000	980000	979000	37
431	20241002	133100	64638352000	980000	979000	980000	979000	69
432	20241002	133000	64570755000	979000	979000	980000	978000	52
433	20241002	132900	64519846000	978000	980000	980000	978000	69
434	20241002	132800	64452294000	979000	978000	980000	978000	74
435	20241002	132700	64379838000	978000	979000	980000	978000	263
436	20241002	132600	64122475000	980000	978000	980000	978000	138
437	20241002	132500	63987345000	978000	979000	980000	978000	616
438	20241002	132400	63384607000	979000	978000	980000	978000	74
439	20241002	132300	63312160000	980000	979000	980000	978000	22
440	20241002	132200	63290622000	979000	980000	980000	978000	164
441	20241002	132100	63129928000	979000	979000	980000	978000	59
442	20241002	132000	63072154000	979000	980000	980000	978000	279
443	20241002	131900	62799009000	980000	979000	980000	979000	53
444	20241002	131800	62747083000	980000	981000	981000	980000	216
445	20241002	131700	62535360000	981000	981000	981000	980000	100
446	20241002	131600	62437322000	980000	981000	981000	980000	22
447	20241002	131500	62415745000	981000	981000	981000	979000	118
448	20241002	131400	62300087000	981000	981000	982000	980000	335
449	20241002	131300	61971590000	982000	983000	983000	981000	66
450	20241002	131200	61906774000	983000	982000	983000	981000	183
451	20241002	131100	61727025000	983000	983000	983000	982000	75
452	20241002	131000	61653309000	983000	983000	983000	982000	72
453	20241002	130900	61582558000	982000	983000	983000	982000	89
454	20241002	130800	61495092000	982000	982000	983000	981000	163
455	20241002	130700	61334904000	982000	982000	983000	981000	97
456	20241002	130600	61239606000	983000	983000	983000	982000	77
457	20241002	130500	61163947000	982000	982000	983000	981000	139
458	20241002	130400	61027422000	983000	983000	983000	982000	78
459	20241002	130300	60950752000	983000	983000	983000	982000	58
460	20241002	130200	60893741000	983000	983000	983000	982000	66
461	20241002	130100	60828865000	983000	982000	983000	982000	48
462	20241002	130000	60781687000	982000	983000	983000	982000	48
463	20241002	125900	60734508000	983000	981000	983000	981000	55
464	20241002	125800	60680466000	982000	982000	982000	980000	47
465	20241002	125700	60634373000	982000	981000	982000	981000	57
466	20241002	125600	60578429000	980000	981000	981000	979000	159
467	20241002	125500	60422578000	981000	980000	981000	980000	51
468	20241002	125400	60372562000	981000	980000	981000	980000	33
469	20241002	125300	60340194000	981000	981000	981000	980000	52
470	20241002	125200	60289185000	980000	980000	981000	979000	92
471	20241002	125100	60199019000	980000	980000	981000	980000	38
472	20241002	125000	60161749000	981000	980000	981000	979000	58
473	20241002	124900	60104912000	981000	979000	981000	979000	31
474	20241002	124800	60074509000	980000	980000	982000	979000	490
475	20241002	124700	59594130000	981000	982000	982000	980000	130
476	20241002	124600	59466569000	982000	983000	983000	982000	222
477	20241002	124500	59248519000	984000	983000	984000	982000	108
478	20241002	124400	59142373000	983000	983000	983000	982000	61
479	20241002	124300	59082414000	983000	983000	983000	982000	58
480	20241002	124200	59025407000	983000	982000	983000	982000	69
481	20241002	124100	58957598000	983000	982000	983000	982000	99
482	20241002	124000	58860330000	983000	982000	983000	981000	136
483	20241002	123900	58726764000	982000	982000	982000	981000	52
484	20241002	123800	58675705000	982000	981000	982000	981000	46
485	20241002	123700	58630536000	981000	982000	983000	981000	155
486	20241002	123600	58478349000	982000	982000	983000	980000	36
487	20241002	123500	58442997000	983000	980000	983000	980000	229
488	20241002	123400	58218227000	980000	982000	982000	980000	191
489	20241002	123300	58030829000	982000	982000	982000	981000	39
490	20241002	123200	57992534000	982000	981000	982000	981000	31
491	20241002	123100	57962098000	981000	981000	982000	980000	231
492	20241002	123000	57735468000	982000	983000	983000	981000	144
493	20241002	122900	57594026000	983000	982000	983000	982000	165
494	20241002	122800	57431978000	982000	982000	982000	981000	66
495	20241002	122700	57367170000	982000	982000	982000	981000	51
496	20241002	122600	57317094000	981000	981000	981000	981000	51
497	20241002	122500	57267063000	981000	981000	981000	980000	44
498	20241002	122400	57223903000	981000	981000	981000	980000	152
499	20241002	122300	57074864000	981000	982000	982000	980000	111
500	20241002	122200	56965972000	981000	982000	982000	981000	156
501	20241002	122100	56812783000	982000	982000	982000	981000	88
502	20241002	122000	56726400000	981000	981000	982000	980000	190
503	20241002	121900	56539997000	981000	979000	981000	979000	67
504	20241002	121800	56474294000	980000	980000	980000	979000	51
505	20241002	121700	56424316000	979000	979000	980000	979000	38
506	20241002	121600	56387083000	979000	979000	980000	978000	277
507	20241002	121500	56115691000	979000	979000	979000	978000	69
508	20241002	121400	56048143000	979000	978000	979000	978000	45
509	20241002	121300	56004118000	978000	978000	979000	977000	68
510	20241002	121200	55937601000	979000	978000	979000	977000	67
511	20241002	121100	55872048000	979000	979000	979000	977000	150
512	20241002	121000	55725233000	979000	979000	979000	978000	62
513	20241002	120900	55664577000	978000	979000	979000	978000	70
514	20241002	120800	55596091000	979000	979000	979000	978000	63
515	20241002	120700	55534456000	979000	979000	979000	978000	136
516	20241002	120600	55401354000	978000	978000	979000	977000	115
517	20241002	120500	55288839000	978000	977000	978000	977000	65
518	20241002	120400	55225313000	977000	978000	978000	976000	138
519	20241002	120300	55090484000	979000	977000	979000	977000	92
520	20241002	120200	55000453000	978000	978000	978000	977000	77
521	20241002	120100	54925151000	978000	977000	979000	976000	81
522	20241002	120000	54845932000	977000	977000	978000	976000	104
523	20241002	115900	54744323000	978000	977000	978000	977000	68
524	20241002	115800	54677847000	978000	977000	978000	977000	122
525	20241002	115700	54558633000	977000	977000	977000	976000	44
526	20241002	115600	54515648000	977000	976000	977000	976000	73
527	20241002	115500	54444334000	977000	976000	977000	976000	75
528	20241002	115400	54371085000	977000	976000	977000	976000	34
529	20241002	115300	54337880000	977000	976000	977000	976000	72
530	20241002	115200	54267577000	977000	977000	977000	976000	37
531	20241002	115100	54231433000	977000	977000	977000	976000	100
532	20241002	115000	54133821000	976000	976000	977000	976000	183
533	20241002	114900	53955040000	977000	976000	977000	976000	35
534	20241002	114800	53920856000	974000	976000	977000	974000	591
535	20241002	114700	53344478000	977000	976000	977000	975000	204
536	20241002	114600	53145356000	975000	976000	976000	975000	64
537	20241002	114500	53082922000	976000	976000	977000	976000	460
538	20241002	114400	52633643000	976000	977000	977000	976000	116
539	20241002	114300	52520378000	977000	977000	977000	976000	32
540	20241002	114200	52489116000	976000	977000	977000	976000	49
541	20241002	114100	52441252000	977000	977000	977000	976000	34
542	20241002	114000	52408037000	976000	976000	977000	974000	381
543	20241002	113900	52036413000	977000	977000	977000	976000	42
544	20241002	113800	51995386000	977000	975000	977000	975000	23
545	20241002	113700	51972926000	977000	977000	977000	975000	121
546	20241002	113600	51854825000	976000	976000	977000	976000	113
547	20241002	113500	51744509000	977000	977000	977000	976000	146
548	20241002	113400	51601870000	977000	977000	977000	976000	42
549	20241002	113300	51560840000	977000	976000	977000	976000	231
550	20241002	113200	51335333000	977000	976000	977000	976000	91
551	20241002	113100	51246449000	977000	977000	977000	976000	46
552	20241002	113000	51201509000	977000	976000	977000	976000	63
553	20241002	112900	51139960000	977000	977000	977000	976000	105
554	20241002	112800	51037450000	977000	977000	977000	976000	93
555	20241002	112700	50946596000	977000	975000	977000	974000	97
556	20241002	112600	50851853000	974000	975000	976000	974000	67
557	20241002	112500	50786485000	976000	976000	976000	975000	147
558	20241002	112400	50643095000	977000	976000	977000	976000	237
559	20241002	112300	50411755000	977000	977000	978000	976000	152
560	20241002	112200	50263242000	977000	976000	977000	976000	274
561	20241002	112100	49995546000	977000	977000	977000	976000	91
562	20241002	112000	49906643000	977000	976000	977000	975000	710
563	20241002	111900	49213004000	976000	976000	976000	975000	74
564	20241002	111800	49140781000	975000	975000	976000	975000	51
565	20241002	111700	49091010000	976000	976000	976000	975000	56
566	20241002	111600	49036361000	976000	976000	976000	975000	132
567	20241002	111500	48907599000	975000	976000	976000	975000	58
568	20241002	111400	48851001000	976000	974000	976000	973000	176
569	20241002	111300	48679485000	974000	973000	974000	972000	232
570	20241002	111200	48453777000	973000	972000	973000	972000	41
571	20241002	111100	48413891000	972000	971000	974000	971000	175
572	20241002	111000	48243696000	972000	971000	972000	971000	104
573	20241002	110900	48142671000	971000	970000	971000	970000	65
574	20241002	110800	48079561000	970000	971000	971000	970000	34
575	20241002	110700	48046554000	971000	971000	971000	970000	17
576	20241002	110600	48030049000	971000	970000	972000	970000	226
577	20241002	110500	47810415000	969000	971000	972000	969000	263
578	20241002	110400	47555223000	971000	972000	972000	971000	228
579	20241002	110300	47333800000	972000	972000	972000	971000	101
580	20241002	110200	47235631000	972000	971000	973000	971000	130
581	20241002	110100	47109262000	971000	971000	971000	970000	88
582	20241002	110000	47023843000	971000	972000	974000	970000	322
583	20241002	105900	46710911000	971000	970000	971000	969000	349
584	20241002	105800	46372207000	970000	971000	971000	970000	89
585	20241002	105700	46285846000	971000	968000	971000	968000	238
586	20241002	105600	46055248000	968000	973000	973000	966000	2098
587	20241002	105500	44023669000	972000	972000	973000	972000	102
588	20241002	105400	43924505000	972000	972000	973000	972000	27
589	20241002	105300	43898255000	973000	974000	974000	972000	193
590	20241002	105200	43710433000	975000	977000	977000	975000	505
591	20241002	105100	43217655000	977000	977000	977000	976000	41
592	20241002	105000	43177609000	976000	977000	977000	976000	45
593	20241002	104900	43133671000	977000	976000	977000	976000	172
594	20241002	104800	42965781000	976000	977000	977000	976000	26
595	20241002	104700	42940386000	976000	976000	977000	976000	29
596	20241002	104600	42912060000	976000	976000	977000	976000	135
597	20241002	104500	42780202000	976000	976000	977000	976000	79
598	20241002	104400	42703043000	977000	977000	977000	976000	293
599	20241002	104300	42416803000	977000	976000	977000	976000	162
600	20241002	104200	42258653000	976000	977000	977000	976000	158
601	20241002	104100	42104437000	976000	976000	977000	976000	279
602	20241002	104000	41832106000	977000	977000	977000	976000	94
603	20241002	103900	41740283000	977000	977000	977000	976000	121
604	20241002	103800	41622068000	976000	977000	977000	976000	41
605	20241002	103700	41582019000	977000	976000	977000	976000	53
606	20241002	103600	41530240000	976000	977000	977000	976000	76
607	20241002	103500	41456035000	976000	976000	977000	976000	128
608	20241002	103400	41331023000	977000	975000	977000	975000	155
609	20241002	103300	41179697000	975000	976000	976000	975000	83
610	20241002	103200	41098723000	976000	976000	976000	975000	33
611	20241002	103100	41066529000	976000	976000	976000	975000	51
612	20241002	103000	41016781000	975000	975000	976000	975000	81
613	20241002	102900	40937786000	975000	973000	976000	972000	330
614	20241002	102800	40616497000	973000	974000	975000	973000	238
615	20241002	102700	40384724000	974000	976000	976000	974000	214
616	20241002	102600	40176109000	975000	976000	977000	975000	207
617	20241002	102500	39974058000	977000	977000	977000	976000	55
618	20241002	102400	39920338000	977000	976000	977000	975000	90
619	20241002	102300	39832499000	976000	974000	976000	974000	162
620	20241002	102200	39674496000	975000	977000	978000	975000	404
621	20241002	102100	39279928000	977000	979000	979000	976000	320
622	20241002	102000	38967058000	979000	978000	979000	978000	65
623	20241002	101900	38903454000	979000	981000	981000	978000	231
624	20241002	101800	38677090000	982000	983000	983000	982000	192
625	20241002	101700	38488457000	983000	982000	983000	981000	561
626	20241002	101600	37937495000	982000	980000	983000	979000	866
627	20241002	101500	37087663000	979000	978000	980000	977000	344
628	20241002	101400	36751241000	977000	976000	978000	976000	122
629	20241002	101300	36632101000	975000	976000	977000	975000	246
630	20241002	101200	36391938000	977000	977000	978000	977000	146
631	20241002	101100	36249272000	977000	980000	981000	977000	321
632	20241002	101000	35934960000	981000	981000	981000	979000	422
633	20241002	100900	35521558000	981000	979000	982000	978000	381
634	20241002	100800	35147926000	979000	979000	980000	978000	241
635	20241002	100700	34912025000	980000	979000	980000	976000	525
636	20241002	100600	34398697000	979000	979000	981000	978000	1028
637	20241002	100500	33391532000	979000	976000	980000	974000	1839
638	20241002	100400	31595748000	977000	975000	977000	972000	1059
639	20241002	100300	30564042000	974000	972000	974000	970000	798
640	20241002	100200	29788093000	972000	969000	973000	969000	428
641	20241002	100100	29372813000	969000	968000	969000	967000	122
642	20241002	100000	29254699000	968000	964000	969000	963000	631
643	20241002	095900	28645560000	964000	961000	964000	961000	294
644	20241002	095800	28362654000	961000	961000	962000	961000	56
645	20241002	095700	28308810000	962000	961000	962000	961000	137
646	20241002	095600	28177064000	961000	962000	962000	961000	54
647	20241002	095500	28125156000	962000	961000	962000	961000	144
648	20241002	095400	27986672000	961000	962000	963000	961000	196
649	20241002	095300	27798138000	962000	962000	963000	962000	107
650	20241002	095200	27695141000	962000	963000	963000	961000	119
651	20241002	095100	27580662000	963000	963000	963000	962000	258
652	20241002	095000	27332441000	963000	960000	963000	960000	253
653	20241002	094900	27089243000	960000	962000	962000	960000	172
654	20241002	094800	26924082000	962000	959000	963000	959000	340
655	20241002	094700	26597290000	959000	960000	960000	958000	558
656	20241002	094600	26062079000	960000	962000	962000	959000	1361
657	20241002	094500	24755089000	961000	962000	963000	961000	807
658	20241002	094400	23979165000	962000	962000	963000	962000	153
659	20241002	094300	23831926000	963000	964000	964000	962000	391
660	20241002	094200	23455433000	964000	963000	964000	963000	47
661	20241002	094100	23410142000	963000	962000	963000	962000	208
662	20241002	094000	23209869000	962000	964000	964000	962000	322
663	20241002	093900	22899832000	964000	964000	964000	963000	94
664	20241002	093800	22809277000	963000	963000	964000	963000	222
665	20241002	093700	22595306000	964000	962000	964000	962000	181
666	20241002	093600	22420990000	962000	963000	964000	962000	242
667	20241002	093500	22187916000	964000	964000	964000	963000	66
668	20241002	093400	22124314000	963000	963000	964000	962000	203
669	20241002	093300	21928792000	963000	963000	963000	962000	106
670	20241002	093200	21826786000	963000	963000	964000	961000	691
671	20241002	093100	21161203000	963000	963000	963000	961000	142
672	20241002	093000	21024520000	963000	963000	964000	959000	2849
673	20241002	092900	18285917000	963000	965000	965000	962000	1156
674	20241002	092800	17171663000	965000	968000	968000	965000	881
675	20241002	092700	16320105000	969000	970000	970000	967000	818
676	20241002	092600	15527906000	970000	969000	970000	968000	62
677	20241002	092500	15467827000	969000	969000	969000	968000	655
678	20241002	092400	14833204000	970000	970000	970000	969000	77
679	20241002	092300	14758536000	970000	970000	971000	969000	611
680	20241002	092200	14165738000	970000	971000	971000	970000	52
681	20241002	092100	14115296000	971000	972000	972000	970000	196
682	20241002	092000	13925009000	971000	969000	972000	969000	634
683	20241002	091900	13309570000	969000	970000	970000	969000	798
684	20241002	091800	12536022000	970000	970000	971000	970000	365
685	20241002	091700	12181950000	970000	970000	971000	970000	192
686	20241002	091600	11995708000	970000	972000	972000	970000	675
687	20241002	091500	11340272000	972000	972000	973000	971000	270
688	20241002	091400	11077836000	973000	971000	974000	971000	471
689	20241002	091300	10619831000	972000	971000	972000	971000	148
690	20241002	091200	10475991000	971000	971000	972000	971000	477
691	20241002	091100	10012785000	972000	973000	974000	971000	345
692	20241002	091000	9677366000	973000	972000	974000	972000	338
693	20241002	090900	9348476000	973000	974000	974000	972000	234
694	20241002	090800	9120743000	974000	973000	974000	972000	554
695	20241002	090700	8581602000	972000	970000	972000	968000	1589
696	20241002	090600	7041049000	970000	971000	972000	970000	491
697	20241002	090500	6564527000	971000	972000	973000	971000	620
698	20241002	090400	5961880000	972000	972000	973000	971000	367
699	20241002	090300	5605140000	972000	974000	975000	972000	729
700	20241002	090200	4895720000	973000	974000	974000	972000	551
701	20241002	090100	4359598000	974000	976000	976000	972000	1045
702	20241002	090000	3341415000	977000	973000	981000	973000	3410