KissMeData/010130/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	184800	25012073000	542000	542000	542000	542000	10203
3	20230914	184700	25012073000	542000	542000	542000	542000	0
4	20230914	184600	25012073000	542000	542000	542000	542000	0
5	20230914	184500	25012073000	542000	542000	542000	542000	0
6	20230914	184400	25012073000	542000	542000	542000	542000	0
7	20230914	184300	25012073000	542000	542000	542000	542000	0
8	20230914	184200	25012073000	542000	542000	542000	542000	0
9	20230914	184100	25012073000	542000	542000	542000	542000	0
10	20230914	184000	25012073000	542000	542000	542000	542000	0
11	20230914	183900	25012073000	542000	542000	542000	542000	0
12	20230914	183800	25012073000	542000	542000	542000	542000	0
13	20230914	183700	25012073000	542000	542000	542000	542000	0
14	20230914	183600	25012073000	542000	542000	542000	542000	0
15	20230914	183500	25012073000	542000	542000	542000	542000	0
16	20230914	183400	25012073000	542000	542000	542000	542000	0
17	20230914	183300	25012073000	542000	542000	542000	542000	0
18	20230914	183200	25012073000	542000	542000	542000	542000	0
19	20230914	183100	25012073000	542000	542000	542000	542000	0
20	20230914	183000	25012073000	542000	542000	542000	542000	0
21	20230914	182900	25012073000	542000	542000	542000	542000	0
22	20230914	182800	25012073000	542000	542000	542000	542000	0
23	20230914	182700	25012073000	542000	542000	542000	542000	0
24	20230914	182600	25012073000	542000	542000	542000	542000	0
25	20230914	182500	25012073000	542000	542000	542000	542000	0
26	20230914	182400	25012073000	542000	542000	542000	542000	0
27	20230914	182300	25012073000	542000	542000	542000	542000	0
28	20230914	182200	25012073000	542000	542000	542000	542000	0
29	20230914	182100	25012073000	542000	542000	542000	542000	0
30	20230914	182000	25012073000	542000	542000	542000	542000	0
31	20230914	181900	25012073000	542000	542000	542000	542000	0
32	20230914	181800	25012073000	542000	542000	542000	542000	10203
33	20230914	181700	25012073000	542000	542000	542000	542000	0
34	20230914	181600	25012073000	542000	542000	542000	542000	0
35	20230914	181500	25012073000	542000	542000	542000	542000	0
36	20230914	181400	25012073000	542000	542000	542000	542000	0
37	20230914	181300	25012073000	542000	542000	542000	542000	0
38	20230914	181200	25012073000	542000	542000	542000	542000	0
39	20230914	181100	25012073000	542000	542000	542000	542000	0
40	20230914	181000	25012073000	542000	542000	542000	542000	0
41	20230914	180900	25012073000	542000	542000	542000	542000	0
42	20230914	180800	25012073000	542000	542000	542000	542000	0
43	20230914	180700	25012073000	542000	542000	542000	542000	0
44	20230914	180600	25012073000	542000	542000	542000	542000	0
45	20230914	180500	25012073000	542000	542000	542000	542000	0
46	20230914	180400	25012073000	542000	542000	542000	542000	0
47	20230914	180300	25012073000	542000	542000	542000	542000	0
48	20230914	180200	25012073000	542000	542000	542000	542000	0
49	20230914	180100	25012073000	542000	542000	542000	542000	0
50	20230914	180000	25012073000	542000	542000	542000	542000	0
51	20230914	175900	25012073000	542000	542000	542000	542000	0
52	20230914	175800	25012073000	542000	542000	542000	542000	0
53	20230914	175700	25012073000	542000	542000	542000	542000	0
54	20230914	175600	25012073000	542000	542000	542000	542000	0
55	20230914	175500	25012073000	542000	542000	542000	542000	0
56	20230914	175400	25012073000	542000	542000	542000	542000	0
57	20230914	175300	25012073000	542000	542000	542000	542000	0
58	20230914	175200	25012073000	542000	542000	542000	542000	0
59	20230914	175100	25012073000	542000	542000	542000	542000	0
60	20230914	175000	25012073000	542000	542000	542000	542000	0
61	20230914	174900	25012073000	542000	542000	542000	542000	0
62	20230914	174800	25012073000	542000	542000	542000	542000	10203
63	20230914	174700	25012073000	542000	542000	542000	542000	0
64	20230914	174600	25012073000	542000	542000	542000	542000	0
65	20230914	174500	25012073000	542000	542000	542000	542000	0
66	20230914	174400	25012073000	542000	542000	542000	542000	0
67	20230914	174300	25012073000	542000	542000	542000	542000	0
68	20230914	174200	25012073000	542000	542000	542000	542000	0
69	20230914	174100	25012073000	542000	542000	542000	542000	0
70	20230914	174000	25012073000	542000	542000	542000	542000	0
71	20230914	173900	25012073000	542000	542000	542000	542000	0
72	20230914	173800	25012073000	542000	542000	542000	542000	0
73	20230914	173700	25012073000	542000	542000	542000	542000	0
74	20230914	173600	25012073000	542000	542000	542000	542000	0
75	20230914	173500	25012073000	542000	542000	542000	542000	0
76	20230914	173400	25012073000	542000	542000	542000	542000	0
77	20230914	173300	25012073000	542000	542000	542000	542000	0
78	20230914	173200	25012073000	542000	542000	542000	542000	0
79	20230914	173100	25012073000	542000	542000	542000	542000	0
80	20230914	173000	25012073000	542000	542000	542000	542000	0
81	20230914	172900	25012073000	542000	542000	542000	542000	0
82	20230914	172800	25012073000	542000	542000	542000	542000	0
83	20230914	172700	25012073000	542000	542000	542000	542000	0
84	20230914	172600	25012073000	542000	542000	542000	542000	0
85	20230914	172500	25012073000	542000	542000	542000	542000	0
86	20230914	172400	25012073000	542000	542000	542000	542000	0
87	20230914	172300	25012073000	542000	542000	542000	542000	0
88	20230914	172200	25012073000	542000	542000	542000	542000	0
89	20230914	172100	25012073000	542000	542000	542000	542000	0
90	20230914	172000	25012073000	542000	542000	542000	542000	0
91	20230914	171900	25012073000	542000	542000	542000	542000	0
92	20230914	171800	25012073000	542000	542000	542000	542000	10203
93	20230914	171700	25012073000	542000	542000	542000	542000	0
94	20230914	171600	25012073000	542000	542000	542000	542000	0
95	20230914	171500	25012073000	542000	542000	542000	542000	0
96	20230914	171400	25012073000	542000	542000	542000	542000	0
97	20230914	171300	25012073000	542000	542000	542000	542000	0
98	20230914	171200	25012073000	542000	542000	542000	542000	0
99	20230914	171100	25012073000	542000	542000	542000	542000	0
100	20230914	171000	25012073000	542000	542000	542000	542000	0
101	20230914	170900	25012073000	542000	542000	542000	542000	0
102	20230914	170800	25012073000	542000	542000	542000	542000	0
103	20230914	170700	25012073000	542000	542000	542000	542000	0
104	20230914	170600	25012073000	542000	542000	542000	542000	0
105	20230914	170500	25012073000	542000	542000	542000	542000	0
106	20230914	170400	25012073000	542000	542000	542000	542000	0
107	20230914	170300	25012073000	542000	542000	542000	542000	0
108	20230914	170200	25012073000	542000	542000	542000	542000	0
109	20230914	170100	25012073000	542000	542000	542000	542000	0
110	20230914	170000	25012073000	542000	542000	542000	542000	0
111	20230914	165900	25012073000	542000	542000	542000	542000	0
112	20230914	165800	25012073000	542000	542000	542000	542000	0
113	20230914	165700	25012073000	542000	542000	542000	542000	0
114	20230914	165600	25012073000	542000	542000	542000	542000	0
115	20230914	165500	25012073000	542000	542000	542000	542000	0
116	20230914	165400	25012073000	542000	542000	542000	542000	0
117	20230914	165300	25012073000	542000	542000	542000	542000	0
118	20230914	165200	25012073000	542000	542000	542000	542000	0
119	20230914	165100	25012073000	542000	542000	542000	542000	0
120	20230914	165000	25012073000	542000	542000	542000	542000	0
121	20230914	164900	25012073000	542000	542000	542000	542000	0
122	20230914	164800	25012073000	542000	542000	542000	542000	10203
123	20230914	164700	25012073000	542000	542000	542000	542000	0
124	20230914	164600	25012073000	542000	542000	542000	542000	0
125	20230914	164500	25012073000	542000	542000	542000	542000	0
126	20230914	164400	25012073000	542000	542000	542000	542000	0
127	20230914	164300	25012073000	542000	542000	542000	542000	0
128	20230914	164200	25012073000	542000	542000	542000	542000	0
129	20230914	164100	25012073000	542000	542000	542000	542000	0
130	20230914	164000	25012073000	542000	542000	542000	542000	0
131	20230914	163900	25012073000	542000	542000	542000	542000	0
132	20230914	163800	25012073000	542000	542000	542000	542000	0
133	20230914	163700	25012073000	542000	542000	542000	542000	0
134	20230914	163600	25012073000	542000	542000	542000	542000	0
135	20230914	163500	25012073000	542000	542000	542000	542000	0
136	20230914	163400	25012073000	542000	542000	542000	542000	0
137	20230914	163300	25012073000	542000	542000	542000	542000	0
138	20230914	163200	25012073000	542000	542000	542000	542000	0
139	20230914	163100	25012073000	542000	542000	542000	542000	0
140	20230914	163000	25012073000	542000	542000	542000	542000	0
141	20230914	162900	25012073000	542000	542000	542000	542000	0
142	20230914	162800	25012073000	542000	542000	542000	542000	0
143	20230914	162700	25012073000	542000	542000	542000	542000	0
144	20230914	162600	25012073000	542000	542000	542000	542000	0
145	20230914	162500	25012073000	542000	542000	542000	542000	0
146	20230914	162400	25012073000	542000	542000	542000	542000	0
147	20230914	162300	25012073000	542000	542000	542000	542000	0
148	20230914	162200	25012073000	542000	542000	542000	542000	0
149	20230914	162100	25012073000	542000	542000	542000	542000	0
150	20230914	162000	25012073000	542000	542000	542000	542000	0
151	20230914	161900	25012073000	542000	542000	542000	542000	0
152	20230914	161800	25012073000	542000	542000	542000	542000	10203
153	20230914	161700	25012073000	542000	542000	542000	542000	0
154	20230914	161600	25012073000	542000	542000	542000	542000	0
155	20230914	161500	25012073000	542000	542000	542000	542000	0
156	20230914	161400	25012073000	542000	542000	542000	542000	0
157	20230914	161300	25012073000	542000	542000	542000	542000	0
158	20230914	161200	25012073000	542000	542000	542000	542000	0
159	20230914	161100	25012073000	542000	542000	542000	542000	0
160	20230914	161000	25012073000	542000	542000	542000	542000	0
161	20230914	160900	25012073000	542000	542000	542000	542000	0
162	20230914	160800	25012073000	542000	542000	542000	542000	0
163	20230914	160700	25012073000	542000	542000	542000	542000	0
164	20230914	160600	25012073000	542000	542000	542000	542000	0
165	20230914	160500	25012073000	542000	542000	542000	542000	0
166	20230914	160400	25012073000	542000	542000	542000	542000	0
167	20230914	160300	25012073000	542000	542000	542000	542000	0
168	20230914	160200	25012073000	542000	542000	542000	542000	0
169	20230914	160100	25012073000	542000	542000	542000	542000	0
170	20230914	160000	25012073000	542000	542000	542000	542000	0
171	20230914	155900	25012073000	542000	542000	542000	542000	0
172	20230914	155800	25012073000	542000	542000	542000	542000	0
173	20230914	155700	25012073000	542000	542000	542000	542000	0
174	20230914	155600	25012073000	542000	542000	542000	542000	0
175	20230914	155500	25012073000	542000	542000	542000	542000	0
176	20230914	155400	25012073000	542000	542000	542000	542000	0
177	20230914	155300	25012073000	542000	542000	542000	542000	0
178	20230914	155200	25012073000	542000	542000	542000	542000	0
179	20230914	155100	25012073000	542000	542000	542000	542000	0
180	20230914	155000	25012073000	542000	542000	542000	542000	0
181	20230914	154900	25012073000	542000	542000	542000	542000	0
182	20230914	154800	25012073000	542000	542000	542000	542000	10203
183	20230914	154700	25012073000	542000	542000	542000	542000	0
184	20230914	154600	25012073000	542000	542000	542000	542000	0
185	20230914	154500	25012073000	542000	542000	542000	542000	0
186	20230914	154400	25012073000	542000	542000	542000	542000	0
187	20230914	154300	25012073000	542000	542000	542000	542000	0
188	20230914	154200	25012073000	542000	542000	542000	542000	0
189	20230914	154100	25012073000	542000	542000	542000	542000	0
190	20230914	154000	25012073000	542000	542000	542000	542000	0
191	20230914	153900	25012073000	542000	542000	542000	542000	0
192	20230914	153800	25012073000	542000	542000	542000	542000	0
193	20230914	153700	25012073000	542000	542000	542000	542000	0
194	20230914	153600	25012073000	542000	542000	542000	542000	0
195	20230914	153500	25012073000	542000	542000	542000	542000	0
196	20230914	153400	25012073000	542000	542000	542000	542000	0
197	20230914	153300	25012073000	542000	542000	542000	542000	0
198	20230914	153200	25012073000	542000	542000	542000	542000	0
199	20230914	153100	25012073000	542000	542000	542000	542000	0
200	20230914	153000	25012073000	542000	542000	542000	542000	10203
201	20230914	152900	19482047000	542000	542000	542000	542000	0
202	20230914	152800	19482047000	542000	542000	542000	542000	0
203	20230914	152700	19482047000	542000	542000	542000	542000	0
204	20230914	152600	19482047000	542000	542000	542000	542000	0
205	20230914	152500	19482047000	542000	542000	542000	542000	0
206	20230914	152400	19482047000	542000	542000	542000	542000	0
207	20230914	152300	19482047000	542000	542000	542000	542000	0
208	20230914	152200	19482047000	542000	542000	542000	542000	0
209	20230914	152100	19482047000	542000	542000	542000	542000	0
210	20230914	152000	19482047000	542000	542000	542000	542000	0
211	20230914	151900	19482047000	542000	541000	542000	541000	161
212	20230914	151800	19394795000	542000	542000	542000	541000	102
213	20230914	151700	19339526000	541000	541000	542000	540000	90
214	20230914	151600	19290824000	540000	540000	541000	540000	69
215	20230914	151500	19253524000	541000	540000	541000	540000	313
216	20230914	151400	19084373000	539000	539000	541000	539000	228
217	20230914	151300	18961282000	539000	540000	540000	539000	50
218	20230914	151200	18934298000	540000	540000	540000	539000	97
219	20230914	151100	18881930000	540000	540000	540000	539000	115
220	20230914	151000	18819846000	539000	539000	540000	539000	85
221	20230914	150900	18773965000	540000	540000	540000	539000	59
222	20230914	150800	18742121000	540000	539000	540000	539000	193
223	20230914	150700	18638026000	538000	539000	539000	538000	92
224	20230914	150600	18588455000	538000	539000	539000	538000	63
225	20230914	150500	18554517000	538000	539000	539000	538000	68
226	20230914	150400	18517881000	539000	538000	539000	538000	48
227	20230914	150300	18492024000	538000	539000	539000	538000	64
228	20230914	150200	18457551000	539000	539000	539000	538000	140
229	20230914	150100	18382106000	539000	539000	540000	538000	188
230	20230914	150000	18280754000	539000	540000	540000	539000	143
231	20230914	145900	18203635000	540000	540000	540000	539000	90
232	20230914	145800	18155062000	540000	540000	540000	539000	54
233	20230914	145700	18125926000	539000	540000	540000	539000	64
234	20230914	145600	18091384000	539000	539000	540000	539000	106
235	20230914	145500	18034180000	539000	539000	540000	539000	71
236	20230914	145400	17995875000	540000	540000	540000	539000	80
237	20230914	145300	17952698000	540000	540000	540000	539000	83
238	20230914	145200	17907906000	539000	540000	540000	539000	68
239	20230914	145100	17871213000	540000	539000	540000	539000	62
240	20230914	145000	17837759000	539000	540000	540000	539000	86
241	20230914	144900	17791355000	539000	539000	540000	539000	98
242	20230914	144800	17738483000	539000	540000	540000	539000	67
243	20230914	144700	17702339000	540000	539000	540000	539000	84
244	20230914	144600	17657004000	540000	539000	540000	539000	167
245	20230914	144500	17566837000	539000	540000	540000	539000	96
246	20230914	144400	17515026000	540000	540000	540000	539000	71
247	20230914	144300	17476713000	540000	540000	540000	539000	69
248	20230914	144200	17439472000	539000	540000	540000	539000	73
249	20230914	144100	17400079000	540000	539000	540000	539000	62
250	20230914	144000	17366624000	540000	540000	540000	539000	77
251	20230914	143900	17325070000	539000	539000	540000	539000	69
252	20230914	143800	17287838000	540000	540000	540000	539000	91
253	20230914	143700	17238725000	540000	540000	540000	539000	64
254	20230914	143600	17204188000	539000	540000	540000	539000	76
255	20230914	143500	17163167000	539000	539000	540000	539000	67
256	20230914	143400	17127013000	540000	538000	540000	537000	1238
257	20230914	143300	16460814000	538000	537000	538000	537000	79
258	20230914	143200	16418342000	537000	537000	538000	537000	69
259	20230914	143100	16381244000	538000	538000	538000	537000	70
260	20230914	143000	16343608000	538000	538000	538000	537000	153
261	20230914	142900	16261414000	537000	537000	538000	537000	59
262	20230914	142800	16229713000	538000	537000	538000	537000	35
263	20230914	142700	16210901000	537000	538000	538000	537000	34
264	20230914	142600	16192627000	538000	537000	538000	537000	100
265	20230914	142500	16138911000	537000	538000	538000	537000	108
266	20230914	142400	16080904000	538000	537000	538000	537000	55
267	20230914	142300	16051350000	538000	537000	538000	537000	47
268	20230914	142200	16026078000	538000	537000	538000	537000	67
269	20230914	142100	15990085000	538000	538000	538000	537000	17
270	20230914	142000	15980943000	537000	538000	538000	537000	76
271	20230914	141900	15940106000	538000	538000	538000	537000	33
272	20230914	141800	15922367000	537000	537000	538000	537000	44
273	20230914	141700	15898719000	537000	538000	538000	537000	27
274	20230914	141600	15884204000	538000	537000	538000	537000	49
275	20230914	141500	15857878000	537000	538000	538000	537000	61
276	20230914	141400	15825092000	537000	538000	538000	537000	26
277	20230914	141300	15811111000	537000	538000	538000	537000	66
278	20230914	141200	15775650000	538000	537000	538000	537000	33
279	20230914	141100	15757916000	538000	538000	538000	537000	36
280	20230914	141000	15738561000	537000	538000	538000	537000	25
281	20230914	140900	15725118000	538000	538000	538000	537000	23
282	20230914	140800	15712759000	538000	537000	538000	537000	30
283	20230914	140700	15696631000	537000	537000	538000	537000	13
284	20230914	140600	15689639000	537000	537000	538000	537000	45
285	20230914	140500	15665450000	537000	538000	538000	537000	42
286	20230914	140400	15642875000	537000	538000	538000	537000	31
287	20230914	140300	15626218000	538000	537000	538000	537000	21
288	20230914	140200	15614927000	537000	538000	538000	537000	32
289	20230914	140100	15597729000	538000	537000	538000	536000	72
290	20230914	140000	15559069000	536000	536000	537000	536000	55
291	20230914	135900	15529553000	537000	537000	537000	536000	31
292	20230914	135800	15512913000	537000	537000	537000	536000	426
293	20230914	135700	15284237000	536000	537000	538000	536000	685
294	20230914	135600	14916807000	538000	537000	538000	537000	345
295	20230914	135500	14731508000	538000	538000	538000	537000	20
296	20230914	135400	14720759000	538000	538000	538000	537000	49
297	20230914	135300	14694425000	538000	538000	538000	537000	30
298	20230914	135200	14678295000	538000	538000	538000	537000	31
299	20230914	135100	14661618000	538000	537000	538000	537000	25
300	20230914	135000	14648186000	538000	538000	538000	537000	126
301	20230914	134900	14580430000	538000	537000	538000	537000	55
302	20230914	134800	14550845000	537000	538000	538000	537000	76
303	20230914	134700	14510015000	538000	538000	538000	537000	22
304	20230914	134600	14498193000	538000	538000	538000	537000	134
305	20230914	134500	14426211000	538000	537000	538000	537000	33
306	20230914	134400	14408474000	538000	539000	539000	537000	60
307	20230914	134300	14376203000	538000	540000	540000	538000	1101
308	20230914	134200	13783111000	540000	540000	540000	539000	31
309	20230914	134100	13766386000	540000	540000	540000	540000	17
310	20230914	134000	13757206000	540000	539000	540000	539000	30
311	20230914	133900	13741021000	540000	540000	540000	539000	30
312	20230914	133800	13724832000	540000	540000	540000	540000	13
313	20230914	133700	13717812000	539000	540000	540000	539000	22
314	20230914	133600	13705945000	539000	540000	540000	539000	32
315	20230914	133500	13688680000	540000	540000	540000	539000	25
316	20230914	133400	13675191000	540000	540000	540000	539000	23
317	20230914	133300	13662781000	540000	540000	540000	539000	24
318	20230914	133200	13649837000	540000	540000	540000	539000	24
319	20230914	133100	13636888000	539000	539000	540000	539000	55
320	20230914	133000	13607213000	539000	540000	540000	539000	29
321	20230914	132900	13591569000	540000	539000	540000	539000	162
322	20230914	132800	13504238000	540000	540000	540000	539000	73
323	20230914	132700	13464859000	540000	541000	541000	539000	635
324	20230914	132600	13121945000	540000	541000	541000	540000	26
325	20230914	132500	13107892000	541000	540000	541000	540000	81
326	20230914	132400	13064133000	541000	541000	541000	540000	125
327	20230914	132300	12996623000	540000	541000	541000	540000	16
328	20230914	132200	12987968000	541000	541000	541000	540000	42
329	20230914	132100	12965256000	541000	541000	541000	540000	186
330	20230914	132000	12864652000	541000	542000	542000	541000	114
331	20230914	131900	12802969000	541000	542000	543000	541000	133
332	20230914	131800	12730889000	542000	542000	542000	541000	60
333	20230914	131700	12698383000	542000	542000	542000	541000	21
334	20230914	131600	12687012000	542000	542000	542000	541000	11
335	20230914	131500	12681051000	542000	542000	542000	541000	28
336	20230914	131400	12665894000	542000	541000	542000	541000	106
337	20230914	131300	12608473000	542000	541000	542000	541000	249
338	20230914	131200	12473526000	542000	542000	542000	541000	41
339	20230914	131100	12451307000	542000	542000	542000	541000	41
340	20230914	131000	12429096000	542000	542000	542000	541000	25
341	20230914	130900	12415557000	542000	542000	542000	541000	111
342	20230914	130800	12355400000	542000	542000	542000	541000	22
343	20230914	130700	12343487000	542000	541000	542000	541000	127
344	20230914	130600	12274762000	541000	542000	542000	541000	117
345	20230914	130500	12211384000	542000	542000	542000	541000	86
346	20230914	130400	12164773000	542000	542000	542000	541000	32
347	20230914	130300	12147440000	542000	542000	542000	541000	35
348	20230914	130200	12128484000	542000	541000	542000	541000	38
349	20230914	130100	12107893000	541000	542000	542000	541000	34
350	20230914	130000	12089476000	542000	540000	542000	540000	272
351	20230914	125900	11942313000	541000	541000	541000	540000	84
352	20230914	125800	11896881000	541000	541000	541000	540000	19
353	20230914	125700	11886608000	541000	541000	541000	540000	32
354	20230914	125600	11869315000	541000	541000	541000	540000	39
355	20230914	125500	11848237000	541000	540000	541000	540000	66
356	20230914	125400	11812544000	541000	541000	541000	540000	12
357	20230914	125300	11806055000	541000	541000	541000	540000	27
358	20230914	125200	11791462000	541000	540000	541000	540000	22
359	20230914	125100	11779571000	541000	541000	541000	540000	42
360	20230914	125000	11756853000	540000	541000	541000	540000	15
361	20230914	124900	11748749000	541000	540000	541000	540000	24
362	20230914	124800	11735777000	541000	540000	541000	540000	55
363	20230914	124700	11706038000	541000	541000	541000	540000	23
364	20230914	124600	11693602000	541000	540000	541000	540000	74
365	20230914	124500	11653580000	541000	540000	541000	540000	27
366	20230914	124400	11638989000	541000	541000	541000	540000	15
367	20230914	124300	11630875000	541000	540000	541000	540000	27
368	20230914	124200	11616281000	540000	541000	541000	540000	33
369	20230914	124100	11598444000	541000	541000	541000	540000	27
370	20230914	124000	11583848000	541000	541000	541000	541000	18
371	20230914	123900	11574110000	540000	541000	541000	540000	25
372	20230914	123800	11560601000	541000	541000	541000	540000	28
373	20230914	123700	11545466000	541000	541000	541000	540000	62
374	20230914	123600	11511936000	540000	541000	541000	540000	11
375	20230914	123500	11505990000	541000	540000	541000	540000	37
376	20230914	123400	11486009000	541000	541000	541000	540000	31
377	20230914	123300	11469254000	541000	540000	541000	540000	22
378	20230914	123200	11457361000	540000	541000	541000	540000	21
379	20230914	123100	11446015000	540000	540000	540000	539000	95
380	20230914	123000	11394726000	540000	540000	541000	539000	105
381	20230914	122900	11338029000	541000	538000	541000	538000	708
382	20230914	122800	10955674000	539000	539000	539000	538000	42
383	20230914	122700	10933049000	539000	539000	539000	538000	26
384	20230914	122600	10919051000	539000	539000	539000	538000	11
385	20230914	122500	10913123000	538000	539000	539000	538000	27
386	20230914	122400	10898581000	538000	539000	539000	538000	36
387	20230914	122300	10879195000	539000	538000	539000	538000	16
388	20230914	122200	10870581000	539000	539000	539000	538000	16
389	20230914	122100	10861959000	539000	539000	539000	538000	27
390	20230914	122000	10847420000	538000	539000	539000	538000	31
391	20230914	121900	10830725000	538000	538000	539000	538000	23
392	20230914	121800	10818342000	539000	539000	539000	538000	26
393	20230914	121700	10804337000	539000	539000	539000	538000	23
394	20230914	121600	10791952000	539000	538000	539000	538000	43
395	20230914	121500	10768787000	539000	538000	539000	538000	14
396	20230914	121400	10761246000	539000	539000	539000	538000	31
397	20230914	121300	10744548000	539000	539000	539000	538000	31
398	20230914	121200	10727850000	539000	538000	539000	538000	27
399	20230914	121100	10713312000	538000	539000	539000	538000	21
400	20230914	121000	10701994000	539000	539000	539000	538000	26
401	20230914	120900	10687994000	539000	539000	539000	538000	31
402	20230914	120800	10671299000	539000	538000	539000	538000	26
403	20230914	120700	10657297000	539000	539000	539000	538000	17
404	20230914	120600	10648136000	539000	538000	539000	538000	24
405	20230914	120500	10635215000	539000	539000	539000	538000	27
406	20230914	120400	10620674000	539000	538000	539000	538000	26
407	20230914	120300	10606662000	539000	539000	539000	538000	28
408	20230914	120200	10591583000	539000	539000	539000	538000	29
409	20230914	120100	10575965000	539000	539000	539000	538000	21
410	20230914	120000	10564658000	539000	539000	539000	538000	22
411	20230914	115900	10552807000	539000	539000	539000	538000	26
412	20230914	115800	10538805000	539000	538000	539000	538000	29
413	20230914	115700	10523189000	539000	539000	539000	538000	20
414	20230914	115600	10512412000	538000	539000	539000	538000	26
415	20230914	115500	10498411000	539000	538000	539000	538000	25
416	20230914	115400	10484948000	539000	539000	539000	538000	38
417	20230914	115300	10464481000	539000	538000	539000	538000	9
418	20230914	115200	10459632000	539000	539000	539000	538000	51
419	20230914	115100	10432154000	538000	539000	539000	538000	30
420	20230914	115000	10415999000	538000	538000	539000	538000	34
421	20230914	114900	10397685000	538000	539000	539000	538000	34
422	20230914	114800	10379380000	539000	539000	539000	538000	72
423	20230914	114700	10340588000	539000	539000	539000	538000	28
424	20230914	114600	10325508000	539000	538000	539000	538000	21
425	20230914	114500	10314201000	539000	539000	539000	538000	35
426	20230914	114400	10295356000	539000	538000	539000	538000	32
427	20230914	114300	10278119000	539000	538000	539000	538000	23
428	20230914	114200	10265734000	539000	539000	539000	538000	29
429	20230914	114100	10250112000	539000	539000	539000	538000	19
430	20230914	114000	10239881000	538000	539000	539000	538000	27
431	20230914	113900	10225340000	539000	538000	539000	538000	14
432	20230914	113800	10217800000	538000	539000	539000	538000	21
433	20230914	113700	10206492000	538000	539000	539000	538000	25
434	20230914	113600	10193033000	538000	539000	539000	538000	161
435	20230914	113500	10106395000	539000	539000	539000	538000	13
436	20230914	113400	10099390000	539000	539000	539000	538000	28
437	20230914	113300	10084312000	539000	539000	539000	538000	37
438	20230914	113200	10064390000	538000	539000	539000	538000	165
439	20230914	113100	9975591000	539000	540000	540000	539000	172
440	20230914	113000	9882871000	540000	539000	540000	539000	32
441	20230914	112900	9865612000	540000	539000	540000	539000	39
442	20230914	112800	9844570000	540000	540000	540000	539000	19
443	20230914	112700	9834311000	540000	539000	540000	539000	35
444	20230914	112600	9815425000	540000	540000	540000	539000	23
445	20230914	112500	9803016000	540000	539000	540000	538000	143
446	20230914	112400	9725939000	539000	539000	539000	538000	44
447	20230914	112300	9702228000	539000	539000	539000	538000	35
448	20230914	112200	9683376000	539000	540000	540000	539000	31
449	20230914	112100	9666662000	539000	539000	540000	539000	35
450	20230914	112000	9647782000	539000	539000	540000	539000	69
451	20230914	111900	9610579000	540000	539000	540000	539000	38
452	20230914	111800	9590077000	540000	540000	540000	539000	31
453	20230914	111700	9573357000	540000	540000	540000	539000	20
454	20230914	111600	9562558000	539000	540000	540000	539000	29
455	20230914	111500	9546910000	540000	540000	540000	539000	73
456	20230914	111400	9507503000	540000	539000	540000	539000	29
457	20230914	111300	9491857000	540000	540000	541000	540000	129
458	20230914	111200	9422148000	541000	541000	541000	540000	32
459	20230914	111100	9404852000	540000	541000	541000	540000	50
460	20230914	111000	9377835000	541000	541000	541000	541000	15
461	20230914	110900	9369720000	540000	540000	541000	540000	29
462	20230914	110800	9354048000	540000	540000	541000	539000	135
463	20230914	110700	9281140000	540000	540000	540000	539000	24
464	20230914	110600	9268192000	540000	539000	540000	539000	18
465	20230914	110500	9258478000	540000	539000	540000	539000	21
466	20230914	110400	9247150000	540000	540000	540000	538000	53
467	20230914	110300	9218587000	540000	539000	540000	539000	91
468	20230914	110200	9169521000	540000	539000	540000	538000	72
469	20230914	110100	9130703000	539000	540000	540000	539000	129
470	20230914	110000	9061152000	540000	540000	540000	539000	41
471	20230914	105900	9039047000	540000	540000	541000	540000	183
472	20230914	105800	8940226000	540000	540000	541000	540000	66
473	20230914	105700	8904532000	540000	541000	541000	540000	59
474	20230914	105600	8872631000	541000	540000	541000	540000	19
475	20230914	105500	8862363000	541000	541000	541000	540000	22
476	20230914	105400	8850463000	541000	541000	541000	540000	121
477	20230914	105300	8785018000	541000	541000	541000	540000	48
478	20230914	105200	8759060000	541000	541000	541000	540000	20
479	20230914	105100	8748242000	541000	541000	541000	540000	80
480	20230914	105000	8704981000	541000	540000	542000	540000	134
481	20230914	104900	8632536000	540000	540000	540000	539000	99
482	20230914	104800	8579087000	540000	540000	540000	539000	20
483	20230914	104700	8568292000	539000	539000	540000	539000	54
484	20230914	104600	8539178000	540000	540000	540000	539000	96
485	20230914	104500	8487421000	540000	539000	540000	539000	55
486	20230914	104400	8457763000	540000	540000	540000	540000	65
487	20230914	104300	8422663000	540000	540000	540000	539000	110
488	20230914	104200	8363356000	540000	539000	540000	539000	81
489	20230914	104100	8319632000	540000	538000	540000	537000	552
490	20230914	104000	8022071000	538000	538000	538000	537000	30
491	20230914	103900	8005945000	538000	538000	538000	537000	793
492	20230914	103800	7579434000	539000	539000	539000	538000	155
493	20230914	103700	7495936000	539000	540000	540000	539000	517
494	20230914	103600	7217259000	540000	539000	540000	539000	43
495	20230914	103500	7194065000	540000	540000	540000	539000	51
496	20230914	103400	7166566000	540000	540000	540000	539000	10
497	20230914	103300	7161167000	539000	540000	540000	539000	38
498	20230914	103200	7140661000	540000	540000	540000	539000	16
499	20230914	103100	7132033000	540000	539000	540000	539000	216
500	20230914	103000	7015415000	540000	539000	540000	539000	17
501	20230914	102900	7006242000	540000	540000	540000	539000	59
502	20230914	102800	6974435000	540000	540000	540000	539000	270
503	20230914	102700	6828892000	540000	539000	540000	539000	20
504	20230914	102600	6818105000	539000	540000	540000	539000	33
505	20230914	102500	6800291000	540000	540000	541000	540000	413
506	20230914	102400	6577265000	541000	541000	541000	540000	46
507	20230914	102300	6552386000	541000	541000	541000	540000	8
508	20230914	102200	6548059000	541000	541000	541000	540000	84
509	20230914	102100	6502651000	541000	541000	541000	540000	13
510	20230914	102000	6495621000	541000	540000	541000	540000	12
511	20230914	101900	6489135000	541000	541000	541000	540000	10
512	20230914	101800	6483727000	541000	541000	541000	540000	13
513	20230914	101700	6476700000	541000	540000	541000	540000	1049
514	20230914	101600	5909985000	540000	539000	540000	539000	33
515	20230914	101500	5892168000	540000	540000	540000	539000	40
516	20230914	101400	5870572000	540000	539000	540000	539000	51
517	20230914	101300	5843072000	540000	540000	540000	539000	18
518	20230914	101200	5833357000	540000	540000	540000	539000	78
519	20230914	101100	5791303000	540000	540000	540000	539000	9
520	20230914	101000	5786445000	540000	540000	540000	539000	14
521	20230914	100900	5778893000	540000	539000	540000	539000	140
522	20230914	100800	5703427000	539000	540000	540000	539000	199
523	20230914	100700	5596078000	540000	540000	540000	539000	29
524	20230914	100600	5580419000	540000	540000	540000	539000	18
525	20230914	100500	5570704000	540000	540000	540000	539000	28
526	20230914	100400	5555596000	540000	539000	540000	539000	163
527	20230914	100300	5467729000	539000	540000	540000	539000	55
528	20230914	100200	5438067000	539000	540000	540000	539000	308
529	20230914	100100	5271794000	540000	540000	540000	539000	10
530	20230914	100000	5266395000	539000	539000	540000	539000	103
531	20230914	095900	5210848000	540000	540000	540000	539000	20
532	20230914	095800	5200055000	540000	540000	540000	539000	20
533	20230914	095700	5189263000	540000	539000	540000	539000	21
534	20230914	095600	5177929000	540000	540000	540000	539000	65
535	20230914	095500	5142885000	540000	540000	540000	540000	13
536	20230914	095400	5135865000	540000	539000	540000	539000	64
537	20230914	095300	5101359000	539000	539000	540000	539000	7
538	20230914	095200	5097582000	540000	540000	540000	539000	44
539	20230914	095100	5073850000	539000	540000	540000	539000	134
540	20230914	095000	5001610000	540000	540000	540000	539000	12
541	20230914	094900	4995132000	540000	539000	540000	539000	17
542	20230914	094800	4985956000	540000	539000	540000	539000	10
543	20230914	094700	4980561000	540000	539000	540000	539000	12
544	20230914	094600	4974087000	540000	540000	540000	539000	7
545	20230914	094500	4970308000	540000	539000	540000	539000	22
546	20230914	094400	4958436000	540000	540000	540000	540000	5
547	20230914	094300	4955736000	540000	540000	540000	540000	12
548	20230914	094200	4949256000	540000	540000	540000	539000	16
549	20230914	094100	4940627000	540000	539000	540000	539000	14
550	20230914	094000	4933068000	540000	541000	541000	539000	513
551	20230914	093900	4656046000	541000	541000	541000	540000	9
552	20230914	093800	4651182000	541000	541000	541000	541000	169
553	20230914	093700	4559753000	541000	542000	542000	541000	26
554	20230914	093600	4545677000	542000	543000	543000	542000	57
555	20230914	093500	4514782000	542000	542000	543000	542000	6
556	20230914	093400	4511529000	543000	543000	543000	542000	14
557	20230914	093300	4503928000	542000	542000	543000	542000	67
558	20230914	093200	4467604000	543000	542000	543000	542000	39
559	20230914	093100	4446440000	543000	541000	543000	541000	236
560	20230914	093000	4318568000	542000	541000	542000	541000	28
561	20230914	092900	4303414000	541000	541000	542000	541000	55
562	20230914	092800	4273657000	541000	540000	541000	540000	808
563	20230914	092700	3836536000	540000	540000	541000	540000	31
564	20230914	092600	3819783000	540000	541000	541000	540000	552
565	20230914	092500	3521700000	541000	541000	542000	541000	168
566	20230914	092400	3430799000	542000	542000	543000	541000	133
567	20230914	092300	3358684000	542000	542000	544000	541000	1535
568	20230914	092200	2524118000	542000	541000	542000	541000	53
569	20230914	092100	2495424000	541000	541000	541000	540000	448
570	20230914	092000	2253060000	541000	541000	541000	540000	75
571	20230914	091900	2212552000	541000	541000	541000	540000	151
572	20230914	091800	2130864000	540000	541000	541000	540000	23
573	20230914	091700	2118438000	541000	540000	541000	540000	51
574	20230914	091600	2090856000	541000	541000	541000	541000	56
575	20230914	091500	2060560000	540000	540000	541000	540000	31
576	20230914	091400	2043811000	541000	540000	541000	540000	14
577	20230914	091300	2036245000	540000	542000	542000	540000	361
578	20230914	091200	1840987000	542000	544000	544000	542000	460
579	20230914	091100	1591574000	544000	542000	544000	542000	144
580	20230914	091000	1513466000	542000	542000	542000	541000	71
581	20230914	090900	1475004000	542000	542000	543000	541000	172
582	20230914	090800	1381784000	543000	543000	543000	542000	76
583	20230914	090700	1340521000	543000	543000	543000	542000	45
584	20230914	090600	1316087000	542000	543000	546000	541000	132
585	20230914	090500	1244387000	542000	541000	542000	541000	221
586	20230914	090400	1124751000	540000	540000	541000	540000	396
587	20230914	090300	910859000	540000	540000	540000	539000	280
588	20230914	090200	759720000	540000	542000	542000	540000	533
589	20230914	090100	471264000	542000	542000	543000	542000	141
590	20230914	090000	394798000	542000	544000	545000	541000	723