KissMeData/010130/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	184900	13883567000	546000	546000	546000	546000	1436
3	20230919	184800	13883567000	546000	546000	546000	546000	0
4	20230919	184700	13883567000	546000	546000	546000	546000	0
5	20230919	184600	13883567000	546000	546000	546000	546000	0
6	20230919	184500	13883567000	546000	546000	546000	546000	0
7	20230919	184400	13883567000	546000	546000	546000	546000	0
8	20230919	184300	13883567000	546000	546000	546000	546000	0
9	20230919	184200	13883567000	546000	546000	546000	546000	0
10	20230919	184100	13883567000	546000	546000	546000	546000	0
11	20230919	184000	13883567000	546000	546000	546000	546000	0
12	20230919	183900	13883567000	546000	546000	546000	546000	0
13	20230919	183800	13883567000	546000	546000	546000	546000	0
14	20230919	183700	13883567000	546000	546000	546000	546000	0
15	20230919	183600	13883567000	546000	546000	546000	546000	0
16	20230919	183500	13883567000	546000	546000	546000	546000	0
17	20230919	183400	13883567000	546000	546000	546000	546000	0
18	20230919	183300	13883567000	546000	546000	546000	546000	0
19	20230919	183200	13883567000	546000	546000	546000	546000	0
20	20230919	183100	13883567000	546000	546000	546000	546000	0
21	20230919	183000	13883567000	546000	546000	546000	546000	0
22	20230919	182900	13883567000	546000	546000	546000	546000	0
23	20230919	182800	13883567000	546000	546000	546000	546000	0
24	20230919	182700	13883567000	546000	546000	546000	546000	0
25	20230919	182600	13883567000	546000	546000	546000	546000	0
26	20230919	182500	13883567000	546000	546000	546000	546000	0
27	20230919	182400	13883567000	546000	546000	546000	546000	0
28	20230919	182300	13883567000	546000	546000	546000	546000	0
29	20230919	182200	13883567000	546000	546000	546000	546000	0
30	20230919	182100	13883567000	546000	546000	546000	546000	0
31	20230919	182000	13883567000	546000	546000	546000	546000	0
32	20230919	181900	13883567000	546000	546000	546000	546000	1436
33	20230919	181800	13883567000	546000	546000	546000	546000	0
34	20230919	181700	13883567000	546000	546000	546000	546000	0
35	20230919	181600	13883567000	546000	546000	546000	546000	0
36	20230919	181500	13883567000	546000	546000	546000	546000	0
37	20230919	181400	13883567000	546000	546000	546000	546000	0
38	20230919	181300	13883567000	546000	546000	546000	546000	0
39	20230919	181200	13883567000	546000	546000	546000	546000	0
40	20230919	181100	13883567000	546000	546000	546000	546000	0
41	20230919	181000	13883567000	546000	546000	546000	546000	0
42	20230919	180900	13883567000	546000	546000	546000	546000	0
43	20230919	180800	13883567000	546000	546000	546000	546000	0
44	20230919	180700	13883567000	546000	546000	546000	546000	0
45	20230919	180600	13883567000	546000	546000	546000	546000	0
46	20230919	180500	13883567000	546000	546000	546000	546000	0
47	20230919	180400	13883567000	546000	546000	546000	546000	0
48	20230919	180300	13883567000	546000	546000	546000	546000	0
49	20230919	180200	13883567000	546000	546000	546000	546000	0
50	20230919	180100	13883567000	546000	546000	546000	546000	0
51	20230919	180000	13883567000	546000	546000	546000	546000	0
52	20230919	175900	13883567000	546000	546000	546000	546000	0
53	20230919	175800	13883567000	546000	546000	546000	546000	0
54	20230919	175700	13883567000	546000	546000	546000	546000	0
55	20230919	175600	13883567000	546000	546000	546000	546000	0
56	20230919	175500	13883567000	546000	546000	546000	546000	0
57	20230919	175400	13883567000	546000	546000	546000	546000	0
58	20230919	175300	13883567000	546000	546000	546000	546000	0
59	20230919	175200	13883567000	546000	546000	546000	546000	0
60	20230919	175100	13883567000	546000	546000	546000	546000	0
61	20230919	175000	13883567000	546000	546000	546000	546000	0
62	20230919	174900	13883567000	546000	546000	546000	546000	1436
63	20230919	174800	13883567000	546000	546000	546000	546000	0
64	20230919	174700	13883567000	546000	546000	546000	546000	0
65	20230919	174600	13883567000	546000	546000	546000	546000	0
66	20230919	174500	13883567000	546000	546000	546000	546000	0
67	20230919	174400	13883567000	546000	546000	546000	546000	0
68	20230919	174300	13883567000	546000	546000	546000	546000	0
69	20230919	174200	13883567000	546000	546000	546000	546000	0
70	20230919	174100	13883567000	546000	546000	546000	546000	0
71	20230919	174000	13883567000	546000	546000	546000	546000	0
72	20230919	173900	13883567000	546000	546000	546000	546000	0
73	20230919	173800	13883567000	546000	546000	546000	546000	0
74	20230919	173700	13883567000	546000	546000	546000	546000	0
75	20230919	173600	13883567000	546000	546000	546000	546000	0
76	20230919	173500	13883567000	546000	546000	546000	546000	0
77	20230919	173400	13883567000	546000	546000	546000	546000	0
78	20230919	173300	13883567000	546000	546000	546000	546000	0
79	20230919	173200	13883567000	546000	546000	546000	546000	0
80	20230919	173100	13883567000	546000	546000	546000	546000	0
81	20230919	173000	13883567000	546000	546000	546000	546000	0
82	20230919	172900	13883567000	546000	546000	546000	546000	0
83	20230919	172800	13883567000	546000	546000	546000	546000	0
84	20230919	172700	13883567000	546000	546000	546000	546000	0
85	20230919	172600	13883567000	546000	546000	546000	546000	0
86	20230919	172500	13883567000	546000	546000	546000	546000	0
87	20230919	172400	13883567000	546000	546000	546000	546000	0
88	20230919	172300	13883567000	546000	546000	546000	546000	0
89	20230919	172200	13883567000	546000	546000	546000	546000	0
90	20230919	172100	13883567000	546000	546000	546000	546000	0
91	20230919	172000	13883567000	546000	546000	546000	546000	0
92	20230919	171900	13883567000	546000	546000	546000	546000	1436
93	20230919	171800	13883567000	546000	546000	546000	546000	0
94	20230919	171700	13883567000	546000	546000	546000	546000	0
95	20230919	171600	13883567000	546000	546000	546000	546000	0
96	20230919	171500	13883567000	546000	546000	546000	546000	0
97	20230919	171400	13883567000	546000	546000	546000	546000	0
98	20230919	171300	13883567000	546000	546000	546000	546000	0
99	20230919	171200	13883567000	546000	546000	546000	546000	0
100	20230919	171100	13883567000	546000	546000	546000	546000	0
101	20230919	171000	13883567000	546000	546000	546000	546000	0
102	20230919	170900	13883567000	546000	546000	546000	546000	0
103	20230919	170800	13883567000	546000	546000	546000	546000	0
104	20230919	170700	13883567000	546000	546000	546000	546000	0
105	20230919	170600	13883567000	546000	546000	546000	546000	0
106	20230919	170500	13883567000	546000	546000	546000	546000	0
107	20230919	170400	13883567000	546000	546000	546000	546000	0
108	20230919	170300	13883567000	546000	546000	546000	546000	0
109	20230919	170200	13883567000	546000	546000	546000	546000	0
110	20230919	170100	13883567000	546000	546000	546000	546000	0
111	20230919	170000	13883567000	546000	546000	546000	546000	0
112	20230919	165900	13883567000	546000	546000	546000	546000	0
113	20230919	165800	13883567000	546000	546000	546000	546000	0
114	20230919	165700	13883567000	546000	546000	546000	546000	0
115	20230919	165600	13883567000	546000	546000	546000	546000	0
116	20230919	165500	13883567000	546000	546000	546000	546000	0
117	20230919	165400	13883567000	546000	546000	546000	546000	0
118	20230919	165300	13883567000	546000	546000	546000	546000	0
119	20230919	165200	13883567000	546000	546000	546000	546000	0
120	20230919	165100	13883567000	546000	546000	546000	546000	0
121	20230919	165000	13883567000	546000	546000	546000	546000	0
122	20230919	164900	13883567000	546000	546000	546000	546000	1436
123	20230919	164800	13883567000	546000	546000	546000	546000	0
124	20230919	164700	13883567000	546000	546000	546000	546000	0
125	20230919	164600	13883567000	546000	546000	546000	546000	0
126	20230919	164500	13883567000	546000	546000	546000	546000	0
127	20230919	164400	13883567000	546000	546000	546000	546000	0
128	20230919	164300	13883567000	546000	546000	546000	546000	0
129	20230919	164200	13883567000	546000	546000	546000	546000	0
130	20230919	164100	13883567000	546000	546000	546000	546000	0
131	20230919	164000	13883567000	546000	546000	546000	546000	0
132	20230919	163900	13883567000	546000	546000	546000	546000	0
133	20230919	163800	13883567000	546000	546000	546000	546000	0
134	20230919	163700	13883567000	546000	546000	546000	546000	0
135	20230919	163600	13883567000	546000	546000	546000	546000	0
136	20230919	163500	13883567000	546000	546000	546000	546000	0
137	20230919	163400	13883567000	546000	546000	546000	546000	0
138	20230919	163300	13883567000	546000	546000	546000	546000	0
139	20230919	163200	13883567000	546000	546000	546000	546000	0
140	20230919	163100	13883567000	546000	546000	546000	546000	0
141	20230919	163000	13883567000	546000	546000	546000	546000	0
142	20230919	162900	13883567000	546000	546000	546000	546000	0
143	20230919	162800	13883567000	546000	546000	546000	546000	0
144	20230919	162700	13883567000	546000	546000	546000	546000	0
145	20230919	162600	13883567000	546000	546000	546000	546000	0
146	20230919	162500	13883567000	546000	546000	546000	546000	0
147	20230919	162400	13883567000	546000	546000	546000	546000	0
148	20230919	162300	13883567000	546000	546000	546000	546000	0
149	20230919	162200	13883567000	546000	546000	546000	546000	0
150	20230919	162100	13883567000	546000	546000	546000	546000	0
151	20230919	162000	13883567000	546000	546000	546000	546000	0
152	20230919	161900	13883567000	546000	546000	546000	546000	1436
153	20230919	161800	13883567000	546000	546000	546000	546000	0
154	20230919	161700	13883567000	546000	546000	546000	546000	0
155	20230919	161600	13883567000	546000	546000	546000	546000	0
156	20230919	161500	13883567000	546000	546000	546000	546000	0
157	20230919	161400	13883567000	546000	546000	546000	546000	0
158	20230919	161300	13883567000	546000	546000	546000	546000	0
159	20230919	161200	13883567000	546000	546000	546000	546000	0
160	20230919	161100	13883567000	546000	546000	546000	546000	0
161	20230919	161000	13883567000	546000	546000	546000	546000	0
162	20230919	160900	13883567000	546000	546000	546000	546000	0
163	20230919	160800	13883567000	546000	546000	546000	546000	0
164	20230919	160700	13883567000	546000	546000	546000	546000	0
165	20230919	160600	13883567000	546000	546000	546000	546000	0
166	20230919	160500	13883567000	546000	546000	546000	546000	0
167	20230919	160400	13883567000	546000	546000	546000	546000	0
168	20230919	160300	13883567000	546000	546000	546000	546000	0
169	20230919	160200	13883567000	546000	546000	546000	546000	0
170	20230919	160100	13883567000	546000	546000	546000	546000	0
171	20230919	160000	13883567000	546000	546000	546000	546000	0
172	20230919	155900	13883567000	546000	546000	546000	546000	0
173	20230919	155800	13883567000	546000	546000	546000	546000	0
174	20230919	155700	13883567000	546000	546000	546000	546000	0
175	20230919	155600	13883567000	546000	546000	546000	546000	0
176	20230919	155500	13883567000	546000	546000	546000	546000	0
177	20230919	155400	13883567000	546000	546000	546000	546000	0
178	20230919	155300	13883567000	546000	546000	546000	546000	0
179	20230919	155200	13883567000	546000	546000	546000	546000	0
180	20230919	155100	13883567000	546000	546000	546000	546000	0
181	20230919	155000	13883567000	546000	546000	546000	546000	0
182	20230919	154900	13883567000	546000	546000	546000	546000	1436
183	20230919	154800	13883567000	546000	546000	546000	546000	0
184	20230919	154700	13883567000	546000	546000	546000	546000	0
185	20230919	154600	13883567000	546000	546000	546000	546000	0
186	20230919	154500	13883567000	546000	546000	546000	546000	0
187	20230919	154400	13883567000	546000	546000	546000	546000	0
188	20230919	154300	13883567000	546000	546000	546000	546000	0
189	20230919	154200	13883567000	546000	546000	546000	546000	0
190	20230919	154100	13883567000	546000	546000	546000	546000	0
191	20230919	154000	13883567000	546000	546000	546000	546000	0
192	20230919	153900	13883567000	546000	546000	546000	546000	0
193	20230919	153800	13883567000	546000	546000	546000	546000	0
194	20230919	153700	13883567000	546000	546000	546000	546000	0
195	20230919	153600	13883567000	546000	546000	546000	546000	0
196	20230919	153500	13883567000	546000	546000	546000	546000	0
197	20230919	153400	13883567000	546000	546000	546000	546000	0
198	20230919	153300	13883567000	546000	546000	546000	546000	0
199	20230919	153200	13883567000	546000	546000	546000	546000	0
200	20230919	153100	13883567000	546000	546000	546000	546000	0
201	20230919	153000	13883567000	546000	546000	546000	546000	1436
202	20230919	152900	13099511000	548000	548000	548000	548000	0
203	20230919	152800	13099511000	548000	548000	548000	548000	0
204	20230919	152700	13099511000	548000	548000	548000	548000	0
205	20230919	152600	13099511000	548000	548000	548000	548000	0
206	20230919	152500	13099511000	548000	548000	548000	548000	0
207	20230919	152400	13099511000	548000	548000	548000	548000	0
208	20230919	152300	13099511000	548000	548000	548000	548000	0
209	20230919	152200	13099511000	548000	548000	548000	548000	0
210	20230919	152100	13099511000	548000	548000	548000	548000	0
211	20230919	152000	13099511000	548000	548000	548000	548000	0
212	20230919	151900	13099511000	548000	548000	548000	547000	60
213	20230919	151800	13066663000	548000	548000	548000	547000	120
214	20230919	151700	13001017000	547000	547000	548000	547000	61
215	20230919	151600	12967638000	547000	548000	548000	547000	18
216	20230919	151500	12957786000	548000	548000	548000	547000	49
217	20230919	151400	12930970000	548000	548000	548000	547000	32
218	20230919	151300	12913444000	548000	546000	548000	546000	343
219	20230919	151200	12725754000	546000	547000	547000	546000	168
220	20230919	151100	12634025000	548000	547000	548000	547000	73
221	20230919	151000	12594091000	548000	548000	548000	547000	30
222	20230919	150900	12577675000	548000	547000	548000	547000	24
223	20230919	150800	12564539000	548000	549000	549000	548000	92
224	20230919	150700	12514119000	549000	549000	549000	549000	5
225	20230919	150600	12511374000	549000	549000	549000	548000	205
226	20230919	150500	12398838000	548000	547000	549000	547000	72
227	20230919	150400	12359357000	548000	546000	548000	546000	343
228	20230919	150300	12171645000	547000	546000	547000	546000	59
229	20230919	150200	12139401000	546000	546000	547000	546000	18
230	20230919	150100	12129572000	546000	546000	547000	546000	26
231	20230919	150000	12115375000	546000	547000	547000	546000	34
232	20230919	145900	12096801000	547000	546000	547000	546000	30
233	20230919	145800	12080413000	546000	546000	547000	546000	18
234	20230919	145700	12070584000	546000	546000	547000	546000	41
235	20230919	145600	12048195000	547000	545000	547000	545000	535
236	20230919	145500	11756115000	545000	545000	546000	545000	64
237	20230919	145400	11721232000	546000	547000	547000	545000	744
238	20230919	145300	11315684000	546000	546000	547000	546000	36
239	20230919	145200	11296025000	546000	547000	547000	546000	438
240	20230919	145100	11056871000	547000	547000	547000	546000	30
241	20230919	145000	11040473000	547000	547000	548000	547000	64
242	20230919	144900	11005461000	547000	547000	548000	547000	22
243	20230919	144800	10993420000	547000	547000	548000	547000	156
244	20230919	144700	10908083000	547000	547000	548000	547000	40
245	20230919	144600	10886194000	547000	547000	547000	547000	44
246	20230919	144500	10862126000	547000	547000	548000	546000	202
247	20230919	144400	10751634000	547000	548000	548000	547000	35
248	20230919	144300	10732488000	548000	548000	548000	547000	196
249	20230919	144200	10625259000	548000	548000	548000	547000	24
250	20230919	144100	10612124000	548000	547000	548000	547000	56
251	20230919	144000	10581476000	548000	548000	548000	547000	9
252	20230919	143900	10576545000	548000	548000	548000	547000	49
253	20230919	143800	10549734000	548000	548000	548000	548000	5
254	20230919	143700	10546994000	548000	547000	548000	547000	16
255	20230919	143600	10538233000	547000	548000	548000	547000	36
256	20230919	143500	10518538000	548000	547000	548000	547000	10
257	20230919	143400	10513062000	548000	547000	548000	547000	24
258	20230919	143300	10499927000	547000	547000	548000	547000	50
259	20230919	143200	10472576000	547000	548000	548000	547000	67
260	20230919	143100	10435921000	548000	547000	548000	547000	3
261	20230919	143000	10434278000	547000	548000	548000	547000	40
262	20230919	142900	10412393000	548000	547000	548000	547000	14
263	20230919	142800	10404728000	548000	547000	548000	547000	173
264	20230919	142700	10310065000	548000	548000	548000	547000	67
265	20230919	142600	10273409000	548000	547000	548000	547000	23
266	20230919	142500	10260814000	547000	547000	548000	547000	97
267	20230919	142400	10207693000	548000	547000	548000	547000	34
268	20230919	142300	10189085000	547000	548000	548000	547000	34
269	20230919	142200	10170469000	548000	548000	549000	548000	59
270	20230919	142100	10138133000	548000	548000	549000	548000	142
271	20230919	142000	10060310000	549000	549000	549000	549000	1
272	20230919	141900	10059761000	549000	548000	549000	548000	56
273	20230919	141800	10029061000	548000	549000	549000	548000	29
274	20230919	141700	10013165000	548000	549000	549000	548000	83
275	20230919	141600	9967680000	549000	548000	549000	548000	42
276	20230919	141500	9944642000	548000	548000	549000	548000	24
277	20230919	141400	9931489000	549000	549000	549000	548000	43
278	20230919	141300	9907915000	549000	549000	549000	549000	3
279	20230919	141200	9906268000	549000	548000	549000	548000	51
280	20230919	141100	9878315000	549000	549000	549000	548000	13
281	20230919	141000	9871181000	549000	549000	549000	548000	25
282	20230919	140900	9857474000	549000	549000	549000	548000	30
283	20230919	140800	9841026000	549000	549000	549000	548000	18
284	20230919	140700	9831154000	548000	548000	549000	548000	42
285	20230919	140600	9808137000	548000	548000	549000	548000	32
286	20230919	140500	9790593000	548000	548000	549000	548000	48
287	20230919	140400	9764286000	548000	549000	549000	548000	53
288	20230919	140300	9735191000	549000	548000	549000	548000	60
289	20230919	140200	9702283000	549000	548000	549000	548000	2
290	20230919	140100	9701186000	549000	549000	549000	548000	58
291	20230919	140000	9669393000	549000	549000	549000	548000	29
292	20230919	135900	9653494000	549000	548000	549000	548000	22
293	20230919	135800	9641433000	549000	549000	549000	548000	11
294	20230919	135700	9635395000	549000	549000	549000	548000	37
295	20230919	135600	9615101000	549000	549000	549000	548000	20
296	20230919	135500	9604131000	549000	549000	549000	548000	15
297	20230919	135400	9595897000	549000	549000	549000	548000	65
298	20230919	135300	9560239000	549000	550000	550000	549000	47
299	20230919	135200	9534435000	550000	550000	550000	549000	17
300	20230919	135100	9525096000	550000	549000	550000	549000	21
301	20230919	135000	9513563000	550000	549000	550000	548000	200
302	20230919	134900	9403776000	550000	550000	550000	550000	1
303	20230919	134800	9403226000	550000	549000	550000	549000	33
304	20230919	134700	9385099000	549000	549000	550000	549000	38
305	20230919	134600	9364235000	549000	550000	550000	549000	87
306	20230919	134500	9316467000	550000	550000	550000	549000	41
307	20230919	134400	9293953000	550000	550000	550000	550000	5
308	20230919	134300	9291203000	550000	549000	550000	548000	78
309	20230919	134200	9248378000	549000	548000	549000	548000	5
310	20230919	134100	9245634000	548000	549000	549000	548000	71
311	20230919	134000	9206691000	549000	549000	549000	549000	4
312	20230919	133900	9204495000	549000	548000	549000	548000	29
313	20230919	133800	9188596000	549000	549000	549000	549000	6
314	20230919	133700	9185302000	549000	549000	549000	549000	6
315	20230919	133600	9182008000	549000	548000	550000	548000	121
316	20230919	133500	9115578000	549000	550000	550000	548000	143
317	20230919	133400	9037117000	550000	550000	550000	549000	24
318	20230919	133300	9023936000	550000	549000	550000	549000	20
319	20230919	133200	9012938000	549000	549000	550000	549000	20
320	20230919	133100	9001956000	550000	550000	550000	549000	47
321	20230919	133000	8976148000	550000	550000	550000	549000	27
322	20230919	132900	8961318000	550000	549000	550000	549000	13
323	20230919	132800	8954173000	549000	549000	550000	549000	24
324	20230919	132700	8940987000	549000	549000	550000	549000	38
325	20230919	132600	8920119000	549000	549000	550000	549000	195
326	20230919	132500	8813059000	550000	549000	550000	549000	38
327	20230919	132400	8792186000	550000	551000	551000	549000	145
328	20230919	132300	8712488000	551000	550000	551000	550000	33
329	20230919	132200	8694329000	551000	550000	551000	550000	36
330	20230919	132100	8674527000	550000	551000	551000	550000	130
331	20230919	132000	8603021000	550000	550000	551000	550000	269
332	20230919	131900	8455064000	550000	549000	550000	549000	24
333	20230919	131800	8441878000	550000	550000	550000	549000	47
334	20230919	131700	8416060000	550000	550000	550000	550000	9
335	20230919	131600	8411110000	549000	550000	550000	549000	19
336	20230919	131500	8400667000	550000	549000	550000	549000	74
337	20230919	131400	8359977000	550000	550000	550000	549000	15
338	20230919	131300	8351734000	550000	550000	550000	549000	24
339	20230919	131200	8338544000	550000	550000	550000	549000	24
340	20230919	131100	8325351000	550000	550000	550000	550000	9
341	20230919	131000	8320401000	549000	549000	550000	549000	161
342	20230919	130900	8231986000	550000	550000	550000	550000	8
343	20230919	130800	8227586000	550000	550000	550000	550000	7
344	20230919	130700	8223736000	550000	549000	550000	549000	36
345	20230919	130600	8203951000	550000	550000	550000	549000	35
346	20230919	130500	8184713000	550000	550000	550000	549000	18
347	20230919	130400	8174820000	550000	550000	550000	550000	9
348	20230919	130300	8169870000	549000	550000	550000	549000	13
349	20230919	130200	8162728000	550000	550000	550000	549000	15
350	20230919	130100	8154479000	550000	550000	550000	549000	15
351	20230919	130000	8146237000	550000	550000	550000	549000	22
352	20230919	125900	8134138000	550000	549000	550000	549000	63
353	20230919	125800	8099523000	549000	550000	550000	549000	17
354	20230919	125700	8090183000	550000	549000	550000	549000	12
355	20230919	125600	8083584000	549000	551000	551000	549000	237
356	20230919	125500	7953273000	551000	550000	551000	550000	38
357	20230919	125400	7932364000	551000	551000	551000	550000	11
358	20230919	125300	7926310000	551000	551000	551000	551000	5
359	20230919	125200	7923555000	550000	551000	551000	550000	24
360	20230919	125100	7910339000	551000	550000	551000	550000	11
361	20230919	125000	7904284000	550000	550000	551000	550000	13
362	20230919	124900	7897128000	551000	551000	551000	550000	9
363	20230919	124800	7892173000	551000	551000	551000	551000	5
364	20230919	124700	7889418000	551000	551000	551000	550000	31
365	20230919	124600	7872351000	551000	551000	551000	551000	6
366	20230919	124500	7869045000	550000	551000	551000	550000	24
367	20230919	124400	7855838000	551000	551000	551000	551000	3
368	20230919	124300	7854185000	550000	551000	551000	550000	25
369	20230919	124200	7840426000	551000	550000	551000	550000	9
370	20230919	124100	7835469000	551000	551000	551000	550000	13
371	20230919	124000	7828313000	551000	551000	551000	551000	4
372	20230919	123900	7826109000	551000	551000	551000	551000	5
373	20230919	123800	7823354000	551000	550000	551000	550000	26
374	20230919	123700	7809052000	550000	551000	551000	550000	6
375	20230919	123600	7805748000	551000	551000	551000	550000	13
376	20230919	123500	7798591000	550000	551000	551000	550000	4
377	20230919	123400	7796390000	550000	550000	551000	550000	18
378	20230919	123300	7786485000	550000	551000	551000	550000	141
379	20230919	123200	7708934000	551000	551000	551000	550000	37
380	20230919	123100	7688554000	551000	551000	551000	551000	3
381	20230919	123000	7686901000	551000	550000	551000	550000	19
382	20230919	122900	7676438000	550000	550000	551000	550000	26
383	20230919	122800	7662135000	550000	550000	551000	550000	29
384	20230919	122700	7646182000	550000	551000	551000	550000	209
385	20230919	122600	7531229000	551000	551000	551000	551000	1
386	20230919	122500	7530678000	551000	551000	551000	550000	10
387	20230919	122400	7525175000	551000	551000	551000	550000	11
388	20230919	122300	7519115000	550000	550000	551000	550000	28
389	20230919	122200	7503714000	551000	550000	551000	550000	92
390	20230919	122100	7453110000	550000	549000	550000	549000	12
391	20230919	122000	7446517000	549000	550000	550000	549000	12
392	20230919	121900	7439923000	550000	551000	551000	550000	8
393	20230919	121800	7435522000	550000	550000	550000	550000	19
394	20230919	121700	7425072000	550000	551000	551000	550000	133
395	20230919	121600	7351914000	550000	551000	551000	550000	16
396	20230919	121500	7343109000	551000	551000	551000	551000	8
397	20230919	121400	7338701000	551000	550000	551000	550000	17
398	20230919	121300	7329344000	550000	551000	551000	550000	9
399	20230919	121200	7324388000	551000	551000	551000	550000	15
400	20230919	121100	7316131000	551000	551000	551000	551000	5
401	20230919	121000	7313376000	550000	550000	551000	550000	16
402	20230919	120900	7304572000	550000	551000	551000	550000	12
403	20230919	120800	7297967000	551000	551000	551000	551000	4
404	20230919	120700	7295763000	550000	550000	550000	550000	24
405	20230919	120600	7282563000	551000	550000	551000	550000	8
406	20230919	120500	7278157000	551000	550000	551000	550000	9
407	20230919	120400	7273205000	550000	551000	551000	550000	37
408	20230919	120300	7252848000	551000	551000	551000	550000	52
409	20230919	120200	7224218000	551000	551000	551000	551000	0
410	20230919	120100	7224218000	551000	550000	551000	550000	22
411	20230919	120000	7212111000	551000	551000	551000	551000	3
412	20230919	115900	7210458000	551000	550000	551000	549000	184
413	20230919	115800	7109314000	550000	550000	551000	550000	130
414	20230919	115700	7037758000	550000	549000	550000	549000	13
415	20230919	115600	7030615000	550000	549000	550000	549000	25
416	20230919	115500	7016873000	550000	550000	550000	549000	91
417	20230919	115400	6966911000	549000	551000	551000	549000	310
418	20230919	115300	6796506000	551000	551000	551000	551000	18
419	20230919	115200	6786588000	550000	551000	551000	550000	10
420	20230919	115100	6781086000	550000	551000	551000	550000	77
421	20230919	115000	6738661000	551000	551000	551000	550000	76
422	20230919	114900	6696814000	550000	551000	551000	550000	12
423	20230919	114800	6690208000	551000	551000	551000	550000	12
424	20230919	114700	6683605000	550000	551000	551000	550000	9
425	20230919	114600	6678654000	551000	550000	551000	550000	45
426	20230919	114500	6653861000	551000	551000	551000	550000	15
427	20230919	114400	6645604000	550000	551000	551000	550000	8
428	20230919	114300	6641201000	551000	550000	551000	550000	12
429	20230919	114200	6634595000	550000	551000	551000	550000	14
430	20230919	114100	6626892000	551000	550000	551000	550000	14
431	20230919	114000	6619186000	551000	552000	552000	551000	29
432	20230919	113900	6603205000	552000	551000	552000	551000	11
433	20230919	113800	6597143000	551000	552000	552000	551000	9
434	20230919	113700	6592182000	552000	551000	552000	551000	6
435	20230919	113600	6588875000	551000	551000	552000	550000	84
436	20230919	113500	6542588000	552000	552000	552000	551000	38
437	20230919	113400	6521647000	552000	551000	552000	551000	26
438	20230919	113300	6507309000	551000	552000	552000	551000	8
439	20230919	113200	6502894000	552000	553000	553000	552000	18
440	20230919	113100	6492957000	552000	552000	553000	552000	81
441	20230919	113000	6448238000	552000	552000	553000	552000	19
442	20230919	112900	6437749000	553000	552000	553000	552000	25
443	20230919	112800	6423934000	553000	552000	553000	552000	224
444	20230919	112700	6300272000	551000	552000	552000	551000	10
445	20230919	112600	6294759000	551000	552000	552000	551000	14
446	20230919	112500	6287032000	552000	552000	552000	551000	33
447	20230919	112400	6268831000	552000	552000	552000	551000	6
448	20230919	112300	6265520000	552000	551000	552000	551000	14
449	20230919	112200	6257803000	552000	551000	552000	551000	10
450	20230919	112100	6252288000	552000	551000	552000	551000	18
451	20230919	112000	6242359000	552000	552000	552000	552000	3
452	20230919	111900	6240703000	551000	551000	551000	551000	33
453	20230919	111800	6222520000	551000	552000	552000	551000	11
454	20230919	111700	6216455000	552000	551000	552000	551000	11
455	20230919	111600	6210392000	551000	552000	552000	551000	9
456	20230919	111500	6205427000	552000	551000	552000	550000	45
457	20230919	111400	6180630000	551000	551000	552000	551000	113
458	20230919	111300	6118363000	551000	552000	552000	551000	27
459	20230919	111200	6103477000	552000	552000	552000	551000	26
460	20230919	111100	6089142000	552000	551000	552000	551000	10
461	20230919	111000	6083625000	552000	551000	552000	551000	26
462	20230919	110900	6069295000	551000	552000	552000	551000	13
463	20230919	110800	6062125000	552000	551000	552000	551000	24
464	20230919	110700	6048881000	551000	552000	552000	551000	38
465	20230919	110600	6027928000	552000	552000	552000	552000	0
466	20230919	110500	6027928000	552000	551000	552000	551000	47
467	20230919	110400	6002020000	552000	552000	552000	552000	21
468	20230919	110300	5990428000	552000	551000	552000	551000	9
469	20230919	110200	5985466000	552000	551000	552000	551000	74
470	20230919	110100	5944691000	551000	551000	551000	550000	55
471	20230919	110000	5914391000	550000	550000	551000	549000	273
472	20230919	105900	5764338000	550000	550000	550000	549000	8
473	20230919	105800	5759940000	549000	550000	550000	549000	21
474	20230919	105700	5748408000	549000	550000	550000	549000	35
475	20230919	105600	5729159000	549000	549000	550000	549000	16
476	20230919	105500	5720372000	550000	550000	550000	550000	14
477	20230919	105400	5712672000	550000	549000	550000	549000	33
478	20230919	105300	5694554000	549000	550000	550000	549000	57
479	20230919	105200	5663252000	550000	549000	550000	549000	10
480	20230919	105100	5657760000	550000	550000	550000	550000	5
481	20230919	105000	5655010000	549000	549000	550000	549000	18
482	20230919	104900	5645115000	550000	549000	550000	549000	8
483	20230919	104800	5640722000	549000	550000	550000	549000	17
484	20230919	104700	5631387000	549000	549000	549000	548000	33
485	20230919	104600	5613277000	549000	550000	550000	549000	22
486	20230919	104500	5601195000	549000	550000	550000	549000	38
487	20230919	104400	5580329000	550000	550000	550000	549000	14
488	20230919	104300	5572637000	549000	548000	549000	548000	99
489	20230919	104200	5518327000	548000	547000	548000	546000	150
490	20230919	104100	5436248000	546000	547000	547000	546000	31
491	20230919	104000	5419304000	547000	547000	548000	547000	60
492	20230919	103900	5386482000	547000	548000	548000	547000	96
493	20230919	103800	5333886000	548000	548000	549000	548000	29
494	20230919	103700	5317993000	549000	548000	549000	548000	41
495	20230919	103600	5295521000	548000	548000	549000	548000	59
496	20230919	103500	5263188000	548000	548000	549000	547000	123
497	20230919	103400	5195836000	548000	548000	549000	547000	442
498	20230919	103300	4953896000	549000	548000	549000	548000	41
499	20230919	103200	4931427000	549000	548000	549000	548000	51
500	20230919	103100	4903470000	548000	549000	549000	548000	13
501	20230919	103000	4896341000	548000	548000	549000	548000	37
502	20230919	102900	4876064000	548000	548000	548000	547000	34
503	20230919	102800	4857442000	548000	548000	549000	548000	92
504	20230919	102700	4807025000	548000	549000	549000	548000	21
505	20230919	102600	4795510000	548000	547000	550000	547000	266
506	20230919	102500	4649567000	547000	548000	548000	547000	34
507	20230919	102400	4630965000	547000	548000	548000	547000	35
508	20230919	102300	4611817000	547000	547000	548000	547000	40
509	20230919	102200	4589930000	547000	547000	548000	547000	22
510	20230919	102100	4577893000	547000	547000	548000	547000	105
511	20230919	102000	4520457000	547000	547000	548000	547000	86
512	20230919	101900	4473411000	548000	547000	548000	547000	23
513	20230919	101800	4460827000	548000	548000	548000	547000	115
514	20230919	101700	4397912000	548000	548000	549000	548000	184
515	20230919	101600	4297075000	548000	548000	549000	548000	24
516	20230919	101500	4283921000	548000	548000	549000	548000	40
517	20230919	101400	4261990000	548000	549000	549000	548000	34
518	20230919	101300	4243351000	549000	548000	549000	548000	82
519	20230919	101200	4198355000	548000	548000	549000	548000	20
520	20230919	101100	4187390000	548000	549000	550000	548000	129
521	20230919	101000	4116584000	549000	549000	550000	549000	70
522	20230919	100900	4078121000	549000	549000	550000	549000	36
523	20230919	100800	4058354000	550000	550000	550000	549000	30
524	20230919	100700	4041870000	549000	550000	550000	549000	25
525	20230919	100600	4028136000	549000	549000	550000	549000	19
526	20230919	100500	4017703000	549000	549000	550000	549000	27
527	20230919	100400	4002873000	550000	551000	551000	550000	500
528	20230919	100300	3727865000	550000	551000	551000	550000	57
529	20230919	100200	3696476000	552000	551000	552000	550000	37
530	20230919	100100	3676094000	551000	551000	552000	550000	68
531	20230919	100000	3638627000	552000	552000	552000	551000	36
532	20230919	095900	3618777000	551000	550000	552000	550000	119
533	20230919	095800	3553244000	551000	551000	551000	550000	115
534	20230919	095700	3489894000	550000	551000	551000	550000	93
535	20230919	095600	3438733000	551000	551000	552000	550000	247
536	20230919	095500	3302633000	552000	552000	552000	551000	59
537	20230919	095400	3270112000	552000	552000	552000	551000	20
538	20230919	095300	3259080000	552000	552000	552000	551000	16
539	20230919	095200	3250255000	551000	552000	552000	551000	20
540	20230919	095100	3239221000	551000	552000	552000	551000	21
541	20230919	095000	3227639000	552000	552000	552000	551000	77
542	20230919	094900	3185199000	552000	552000	552000	551000	91
543	20230919	094800	3135048000	551000	552000	552000	551000	35
544	20230919	094700	3115754000	551000	552000	552000	551000	163
545	20230919	094600	3025819000	552000	552000	553000	552000	134
546	20230919	094500	2951845000	552000	553000	553000	552000	36
547	20230919	094400	2931965000	553000	554000	554000	553000	74
548	20230919	094300	2891031000	554000	554000	554000	553000	23
549	20230919	094200	2878304000	554000	553000	554000	553000	23
550	20230919	094100	2865576000	554000	553000	554000	553000	86
551	20230919	094000	2818002000	554000	554000	554000	553000	27
552	20230919	093900	2803060000	553000	553000	554000	552000	26
553	20230919	093800	2788679000	553000	552000	553000	552000	50
554	20230919	093700	2761031000	553000	553000	554000	552000	155
555	20230919	093600	2675321000	553000	553000	554000	553000	147
556	20230919	093500	2594019000	554000	554000	554000	553000	9
557	20230919	093400	2589034000	554000	553000	554000	553000	9
558	20230919	093300	2584050000	553000	554000	554000	553000	16
559	20230919	093200	2575197000	554000	554000	554000	553000	224
560	20230919	093100	2451272000	553000	554000	554000	553000	15
561	20230919	093000	2442970000	554000	553000	554000	553000	69
562	20230919	092900	2404756000	553000	554000	554000	553000	21
563	20230919	092800	2393124000	554000	554000	555000	554000	189
564	20230919	092700	2288404000	554000	555000	555000	554000	74
565	20230919	092600	2247340000	554000	554000	555000	554000	132
566	20230919	092500	2174112000	554000	554000	554000	553000	72
567	20230919	092400	2134236000	554000	554000	554000	554000	126
568	20230919	092300	2064432000	553000	555000	555000	553000	458
569	20230919	092200	1810804000	555000	556000	556000	555000	13
570	20230919	092100	1803587000	556000	557000	557000	555000	153
571	20230919	092000	1718515000	556000	556000	557000	555000	126
572	20230919	091900	1648431000	555000	556000	556000	555000	56
573	20230919	091800	1617309000	556000	555000	557000	554000	627
574	20230919	091700	1268839000	554000	555000	555000	554000	15
575	20230919	091600	1260522000	555000	555000	555000	554000	69
576	20230919	091500	1222275000	554000	554000	554000	554000	62
577	20230919	091400	1187927000	555000	554000	555000	554000	49
578	20230919	091300	1160762000	554000	553000	554000	553000	523
579	20230919	091200	871253000	552000	553000	553000	552000	8
580	20230919	091100	866831000	552000	552000	552000	552000	28
581	20230919	091000	851375000	552000	553000	553000	552000	107
582	20230919	090900	792296000	553000	552000	553000	552000	38
583	20230919	090800	771318000	552000	552000	552000	551000	112
584	20230919	090700	709511000	552000	552000	552000	551000	119
585	20230919	090600	643844000	551000	553000	553000	551000	38
586	20230919	090500	622885000	553000	553000	553000	551000	254
587	20230919	090400	482838000	553000	552000	554000	551000	113
588	20230919	090300	420448000	551000	550000	551000	550000	291
589	20230919	090200	260371000	550000	551000	551000	550000	164
590	20230919	090100	170044000	552000	552000	553000	552000	110
591	20230919	090000	109308000	552000	552000	553000	552000	198