KissMeData/006400/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184500	95927795000	589000	589000	589000	589000	11554
3	20230908	184400	95927795000	589000	589000	589000	589000	0
4	20230908	184300	95927795000	589000	589000	589000	589000	0
5	20230908	184200	95927795000	589000	589000	589000	589000	0
6	20230908	184100	95927795000	589000	589000	589000	589000	0
7	20230908	184000	95927795000	589000	589000	589000	589000	0
8	20230908	183900	95927795000	589000	589000	589000	589000	0
9	20230908	183800	95927795000	589000	589000	589000	589000	0
10	20230908	183700	95927795000	589000	589000	589000	589000	0
11	20230908	183600	95927795000	589000	589000	589000	589000	0
12	20230908	183500	95927795000	589000	589000	589000	589000	0
13	20230908	183400	95927795000	589000	589000	589000	589000	0
14	20230908	183300	95927795000	589000	589000	589000	589000	0
15	20230908	183200	95927795000	589000	589000	589000	589000	0
16	20230908	183100	95927795000	589000	589000	589000	589000	0
17	20230908	183000	95927795000	589000	589000	589000	589000	0
18	20230908	182900	95927795000	589000	589000	589000	589000	0
19	20230908	182800	95927795000	589000	589000	589000	589000	0
20	20230908	182700	95927795000	589000	589000	589000	589000	0
21	20230908	182600	95927795000	589000	589000	589000	589000	0
22	20230908	182500	95927795000	589000	589000	589000	589000	0
23	20230908	182400	95927795000	589000	589000	589000	589000	0
24	20230908	182300	95927795000	589000	589000	589000	589000	0
25	20230908	182200	95927795000	589000	589000	589000	589000	0
26	20230908	182100	95927795000	589000	589000	589000	589000	0
27	20230908	182000	95927795000	589000	589000	589000	589000	0
28	20230908	181900	95927795000	589000	589000	589000	589000	0
29	20230908	181800	95927795000	589000	589000	589000	589000	0
30	20230908	181700	95927795000	589000	589000	589000	589000	0
31	20230908	181600	95927795000	589000	589000	589000	589000	0
32	20230908	181500	95927795000	589000	589000	589000	589000	11554
33	20230908	181400	95927795000	589000	589000	589000	589000	0
34	20230908	181300	95927795000	589000	589000	589000	589000	0
35	20230908	181200	95927795000	589000	589000	589000	589000	0
36	20230908	181100	95927795000	589000	589000	589000	589000	0
37	20230908	181000	95927795000	589000	589000	589000	589000	0
38	20230908	180900	95927795000	589000	589000	589000	589000	0
39	20230908	180800	95927795000	589000	589000	589000	589000	0
40	20230908	180700	95927795000	589000	589000	589000	589000	0
41	20230908	180600	95927795000	589000	589000	589000	589000	0
42	20230908	180500	95927795000	589000	589000	589000	589000	0
43	20230908	180400	95927795000	589000	589000	589000	589000	0
44	20230908	180300	95927795000	589000	589000	589000	589000	0
45	20230908	180200	95927795000	589000	589000	589000	589000	0
46	20230908	180100	95927795000	589000	589000	589000	589000	0
47	20230908	180000	95927795000	589000	589000	589000	589000	0
48	20230908	175900	95927795000	589000	589000	589000	589000	0
49	20230908	175800	95927795000	589000	589000	589000	589000	0
50	20230908	175700	95927795000	589000	589000	589000	589000	0
51	20230908	175600	95927795000	589000	589000	589000	589000	0
52	20230908	175500	95927795000	589000	589000	589000	589000	0
53	20230908	175400	95927795000	589000	589000	589000	589000	0
54	20230908	175300	95927795000	589000	589000	589000	589000	0
55	20230908	175200	95927795000	589000	589000	589000	589000	0
56	20230908	175100	95927795000	589000	589000	589000	589000	0
57	20230908	175000	95927795000	589000	589000	589000	589000	0
58	20230908	174900	95927795000	589000	589000	589000	589000	0
59	20230908	174800	95927795000	589000	589000	589000	589000	0
60	20230908	174700	95927795000	589000	589000	589000	589000	0
61	20230908	174600	95927795000	589000	589000	589000	589000	0
62	20230908	174500	95927795000	589000	589000	589000	589000	11554
63	20230908	174400	95927795000	589000	589000	589000	589000	0
64	20230908	174300	95927795000	589000	589000	589000	589000	0
65	20230908	174200	95927795000	589000	589000	589000	589000	0
66	20230908	174100	95927795000	589000	589000	589000	589000	0
67	20230908	174000	95927795000	589000	589000	589000	589000	0
68	20230908	173900	95927795000	589000	589000	589000	589000	0
69	20230908	173800	95927795000	589000	589000	589000	589000	0
70	20230908	173700	95927795000	589000	589000	589000	589000	0
71	20230908	173600	95927795000	589000	589000	589000	589000	0
72	20230908	173500	95927795000	589000	589000	589000	589000	0
73	20230908	173400	95927795000	589000	589000	589000	589000	0
74	20230908	173300	95927795000	589000	589000	589000	589000	0
75	20230908	173200	95927795000	589000	589000	589000	589000	0
76	20230908	173100	95927795000	589000	589000	589000	589000	0
77	20230908	173000	95927795000	589000	589000	589000	589000	0
78	20230908	172900	95927795000	589000	589000	589000	589000	0
79	20230908	172800	95927795000	589000	589000	589000	589000	0
80	20230908	172700	95927795000	589000	589000	589000	589000	0
81	20230908	172600	95927795000	589000	589000	589000	589000	0
82	20230908	172500	95927795000	589000	589000	589000	589000	0
83	20230908	172400	95927795000	589000	589000	589000	589000	0
84	20230908	172300	95927795000	589000	589000	589000	589000	0
85	20230908	172200	95927795000	589000	589000	589000	589000	0
86	20230908	172100	95927795000	589000	589000	589000	589000	0
87	20230908	172000	95927795000	589000	589000	589000	589000	0
88	20230908	171900	95927795000	589000	589000	589000	589000	0
89	20230908	171800	95927795000	589000	589000	589000	589000	0
90	20230908	171700	95927795000	589000	589000	589000	589000	0
91	20230908	171600	95927795000	589000	589000	589000	589000	0
92	20230908	171500	95927795000	589000	589000	589000	589000	11554
93	20230908	171400	95927795000	589000	589000	589000	589000	0
94	20230908	171300	95927795000	589000	589000	589000	589000	0
95	20230908	171200	95927795000	589000	589000	589000	589000	0
96	20230908	171100	95927795000	589000	589000	589000	589000	0
97	20230908	171000	95927795000	589000	589000	589000	589000	0
98	20230908	170900	95927795000	589000	589000	589000	589000	0
99	20230908	170800	95927795000	589000	589000	589000	589000	0
100	20230908	170700	95927795000	589000	589000	589000	589000	0
101	20230908	170600	95927795000	589000	589000	589000	589000	0
102	20230908	170500	95927795000	589000	589000	589000	589000	0
103	20230908	170400	95927795000	589000	589000	589000	589000	0
104	20230908	170300	95927795000	589000	589000	589000	589000	0
105	20230908	170200	95927795000	589000	589000	589000	589000	0
106	20230908	170100	95927795000	589000	589000	589000	589000	0
107	20230908	170000	95927795000	589000	589000	589000	589000	0
108	20230908	165900	95927795000	589000	589000	589000	589000	0
109	20230908	165800	95927795000	589000	589000	589000	589000	0
110	20230908	165700	95927795000	589000	589000	589000	589000	0
111	20230908	165600	95927795000	589000	589000	589000	589000	0
112	20230908	165500	95927795000	589000	589000	589000	589000	0
113	20230908	165400	95927795000	589000	589000	589000	589000	0
114	20230908	165300	95927795000	589000	589000	589000	589000	0
115	20230908	165200	95927795000	589000	589000	589000	589000	0
116	20230908	165100	95927795000	589000	589000	589000	589000	0
117	20230908	165000	95927795000	589000	589000	589000	589000	0
118	20230908	164900	95927795000	589000	589000	589000	589000	0
119	20230908	164800	95927795000	589000	589000	589000	589000	0
120	20230908	164700	95927795000	589000	589000	589000	589000	0
121	20230908	164600	95927795000	589000	589000	589000	589000	0
122	20230908	164500	95927795000	589000	589000	589000	589000	11554
123	20230908	164400	95927795000	589000	589000	589000	589000	0
124	20230908	164300	95927795000	589000	589000	589000	589000	0
125	20230908	164200	95927795000	589000	589000	589000	589000	0
126	20230908	164100	95927795000	589000	589000	589000	589000	0
127	20230908	164000	95927795000	589000	589000	589000	589000	0
128	20230908	163900	95927795000	589000	589000	589000	589000	0
129	20230908	163800	95927795000	589000	589000	589000	589000	0
130	20230908	163700	95927795000	589000	589000	589000	589000	0
131	20230908	163600	95927795000	589000	589000	589000	589000	0
132	20230908	163500	95927795000	589000	589000	589000	589000	0
133	20230908	163400	95927795000	589000	589000	589000	589000	0
134	20230908	163300	95927795000	589000	589000	589000	589000	0
135	20230908	163200	95927795000	589000	589000	589000	589000	0
136	20230908	163100	95927795000	589000	589000	589000	589000	0
137	20230908	163000	95927795000	589000	589000	589000	589000	0
138	20230908	162900	95927795000	589000	589000	589000	589000	0
139	20230908	162800	95927795000	589000	589000	589000	589000	0
140	20230908	162700	95927795000	589000	589000	589000	589000	0
141	20230908	162600	95927795000	589000	589000	589000	589000	0
142	20230908	162500	95927795000	589000	589000	589000	589000	0
143	20230908	162400	95927795000	589000	589000	589000	589000	0
144	20230908	162300	95927795000	589000	589000	589000	589000	0
145	20230908	162200	95927795000	589000	589000	589000	589000	0
146	20230908	162100	95927795000	589000	589000	589000	589000	0
147	20230908	162000	95927795000	589000	589000	589000	589000	0
148	20230908	161900	95927795000	589000	589000	589000	589000	0
149	20230908	161800	95927795000	589000	589000	589000	589000	0
150	20230908	161700	95927795000	589000	589000	589000	589000	0
151	20230908	161600	95927795000	589000	589000	589000	589000	0
152	20230908	161500	95927795000	589000	589000	589000	589000	11554
153	20230908	161400	95927795000	589000	589000	589000	589000	0
154	20230908	161300	95927795000	589000	589000	589000	589000	0
155	20230908	161200	95927795000	589000	589000	589000	589000	0
156	20230908	161100	95927795000	589000	589000	589000	589000	0
157	20230908	161000	95927795000	589000	589000	589000	589000	0
158	20230908	160900	95927795000	589000	589000	589000	589000	0
159	20230908	160800	95927795000	589000	589000	589000	589000	0
160	20230908	160700	95927795000	589000	589000	589000	589000	0
161	20230908	160600	95927795000	589000	589000	589000	589000	0
162	20230908	160500	95927795000	589000	589000	589000	589000	0
163	20230908	160400	95927795000	589000	589000	589000	589000	0
164	20230908	160300	95927795000	589000	589000	589000	589000	0
165	20230908	160200	95927795000	589000	589000	589000	589000	0
166	20230908	160100	95927795000	589000	589000	589000	589000	0
167	20230908	160000	95927795000	589000	589000	589000	589000	0
168	20230908	155900	95927795000	589000	589000	589000	589000	0
169	20230908	155800	95927795000	589000	589000	589000	589000	0
170	20230908	155700	95927795000	589000	589000	589000	589000	0
171	20230908	155600	95927795000	589000	589000	589000	589000	0
172	20230908	155500	95927795000	589000	589000	589000	589000	0
173	20230908	155400	95927795000	589000	589000	589000	589000	0
174	20230908	155300	95927795000	589000	589000	589000	589000	0
175	20230908	155200	95927795000	589000	589000	589000	589000	0
176	20230908	155100	95927795000	589000	589000	589000	589000	0
177	20230908	155000	95927795000	589000	589000	589000	589000	0
178	20230908	154900	95927795000	589000	589000	589000	589000	0
179	20230908	154800	95927795000	589000	589000	589000	589000	0
180	20230908	154700	95927795000	589000	589000	589000	589000	0
181	20230908	154600	95927795000	589000	589000	589000	589000	0
182	20230908	154500	95927795000	589000	589000	589000	589000	11554
183	20230908	154400	95927795000	589000	589000	589000	589000	0
184	20230908	154300	95927795000	589000	589000	589000	589000	0
185	20230908	154200	95927795000	589000	589000	589000	589000	0
186	20230908	154100	95927795000	589000	589000	589000	589000	0
187	20230908	154000	95927795000	589000	589000	589000	589000	0
188	20230908	153900	95927795000	589000	589000	589000	589000	0
189	20230908	153800	95927795000	589000	589000	589000	589000	0
190	20230908	153700	95927795000	589000	589000	589000	589000	0
191	20230908	153600	95927795000	589000	589000	589000	589000	0
192	20230908	153500	95927795000	589000	589000	589000	589000	0
193	20230908	153400	95927795000	589000	589000	589000	589000	0
194	20230908	153300	95927795000	589000	589000	589000	589000	0
195	20230908	153200	95927795000	589000	589000	589000	589000	0
196	20230908	153100	95927795000	589000	589000	589000	589000	0
197	20230908	153000	95927795000	589000	589000	589000	589000	11554
198	20230908	152900	89122489000	590000	590000	590000	590000	0
199	20230908	152800	89122489000	590000	590000	590000	590000	0
200	20230908	152700	89122489000	590000	590000	590000	590000	0
201	20230908	152600	89122489000	590000	590000	590000	590000	0
202	20230908	152500	89122489000	590000	590000	590000	590000	0
203	20230908	152400	89122489000	590000	590000	590000	590000	0
204	20230908	152300	89122489000	590000	590000	590000	590000	0
205	20230908	152200	89122489000	590000	590000	590000	590000	0
206	20230908	152100	89122489000	590000	590000	590000	590000	0
207	20230908	152000	89122489000	590000	590000	590000	590000	0
208	20230908	151900	89122489000	590000	589000	590000	589000	988
209	20230908	151800	88539591000	590000	590000	590000	589000	991
210	20230908	151700	87954932000	589000	589000	590000	589000	262
211	20230908	151600	87800471000	589000	590000	590000	589000	196
212	20230908	151500	87684918000	589000	590000	590000	589000	616
213	20230908	151400	87321716000	589000	589000	590000	589000	424
214	20230908	151300	87071852000	590000	589000	590000	589000	278
215	20230908	151200	86907881000	589000	590000	591000	589000	427
216	20230908	151100	86655962000	590000	589000	591000	589000	645
217	20230908	151000	86275359000	590000	589000	590000	588000	768
218	20230908	150900	85823278000	589000	589000	590000	589000	1748
219	20230908	150800	84792607000	590000	590000	590000	589000	389
220	20230908	150700	84563230000	589000	589000	590000	589000	280
221	20230908	150600	84398101000	589000	589000	590000	589000	528
222	20230908	150500	84086815000	589000	588000	590000	588000	659
223	20230908	150400	83698656000	588000	588000	589000	587000	710
224	20230908	150300	83281231000	588000	587000	588000	586000	743
225	20230908	150200	82844951000	586000	586000	587000	586000	612
226	20230908	150100	82485983000	587000	586000	587000	586000	130
227	20230908	150000	82409716000	586000	586000	587000	586000	278
228	20230908	145900	82246669000	586000	586000	587000	586000	151
229	20230908	145800	82158144000	586000	586000	587000	586000	392
230	20230908	145700	81928268000	586000	586000	587000	586000	107
231	20230908	145600	81865508000	586000	586000	587000	586000	305
232	20230908	145500	81686730000	586000	586000	587000	586000	90
233	20230908	145400	81633970000	587000	586000	587000	586000	259
234	20230908	145300	81482166000	586000	586000	587000	586000	84
235	20230908	145200	81432912000	586000	586000	587000	586000	246
236	20230908	145100	81288720000	586000	586000	587000	586000	84
237	20230908	145000	81239470000	586000	586000	587000	586000	305
238	20230908	144900	81060678000	586000	586000	587000	586000	107
239	20230908	144800	80997929000	586000	585000	588000	585000	2360
240	20230908	144700	79612259000	586000	586000	586000	585000	185
241	20230908	144600	79503992000	586000	585000	586000	585000	633
242	20230908	144500	79133284000	585000	585000	586000	585000	201
243	20230908	144400	79015606000	585000	585000	586000	585000	222
244	20230908	144300	78885725000	585000	586000	586000	585000	313
245	20230908	144200	78702606000	585000	585000	586000	585000	184
246	20230908	144100	78594830000	585000	585000	586000	585000	225
247	20230908	144000	78463191000	586000	585000	586000	584000	363
248	20230908	143900	78250784000	585000	585000	585000	584000	449
249	20230908	143800	77988192000	586000	585000	586000	585000	441
250	20230908	143700	77730184000	585000	585000	586000	585000	349
251	20230908	143600	77526000000	585000	585000	586000	585000	59
252	20230908	143500	77491476000	585000	586000	586000	585000	368
253	20230908	143400	77276184000	586000	586000	586000	585000	58
254	20230908	143300	77242231000	585000	585000	586000	585000	209
255	20230908	143200	77119958000	585000	585000	586000	585000	189
256	20230908	143100	77009374000	585000	585000	586000	585000	553
257	20230908	143000	76685666000	585000	585000	586000	585000	234
258	20230908	142900	76548595000	586000	585000	586000	584000	1452
259	20230908	142800	75699181000	584000	585000	585000	584000	102
260	20230908	142700	75639601000	584000	584000	585000	584000	434
261	20230908	142600	75386139000	584000	584000	585000	584000	258
262	20230908	142500	75235452000	584000	584000	584000	584000	226
263	20230908	142400	75103468000	584000	584000	585000	584000	109
264	20230908	142300	75039804000	584000	585000	585000	584000	775
265	20230908	142200	74587196000	584000	585000	585000	584000	230
266	20230908	142100	74452867000	584000	584000	585000	584000	340
267	20230908	142000	74254303000	585000	584000	585000	584000	73
268	20230908	141900	74211652000	584000	584000	585000	584000	397
269	20230908	141800	73979799000	584000	584000	585000	584000	65
270	20230908	141700	73941828000	584000	584000	585000	584000	238
271	20230908	141600	73802825000	584000	584000	585000	584000	98
272	20230908	141500	73745537000	584000	584000	585000	584000	365
273	20230908	141400	73532323000	584000	584000	585000	584000	70
274	20230908	141300	73491414000	585000	584000	585000	584000	255
275	20230908	141200	73342490000	584000	584000	585000	584000	256
276	20230908	141100	73192979000	585000	584000	585000	584000	88
277	20230908	141000	73141577000	584000	585000	585000	584000	248
278	20230908	140900	72996729000	584000	584000	585000	584000	80
279	20230908	140800	72949975000	584000	584000	585000	584000	369
280	20230908	140700	72734472000	584000	584000	585000	584000	115
281	20230908	140600	72667295000	585000	584000	585000	584000	185
282	20230908	140500	72559210000	585000	585000	585000	584000	86
283	20230908	140400	72508981000	584000	583000	584000	582000	1326
284	20230908	140300	71735911000	582000	582000	583000	582000	2164
285	20230908	140200	70474394000	582000	582000	583000	582000	315
286	20230908	140100	70291056000	583000	582000	583000	582000	291
287	20230908	140000	70121488000	582000	582000	583000	581000	354
288	20230908	135900	69915450000	582000	582000	583000	582000	193
289	20230908	135800	69803123000	582000	582000	582000	582000	816
290	20230908	135700	69328211000	583000	582000	583000	582000	350
291	20230908	135600	69124491000	582000	582000	583000	582000	410
292	20230908	135500	68885859000	582000	582000	583000	582000	94
293	20230908	135400	68831141000	582000	582000	583000	582000	283
294	20230908	135300	68666429000	582000	582000	583000	582000	273
295	20230908	135200	68507540000	583000	582000	583000	582000	1940
296	20230908	135100	67378443000	582000	582000	583000	582000	651
297	20230908	135000	66999526000	583000	583000	583000	582000	287
298	20230908	134900	66832473000	583000	583000	583000	582000	148
299	20230908	134800	66746328000	583000	583000	584000	582000	1652
300	20230908	134700	65783295000	584000	583000	584000	583000	175
301	20230908	134600	65681243000	584000	583000	584000	583000	278
302	20230908	134500	65519130000	583000	583000	584000	583000	144
303	20230908	134400	65435148000	583000	583000	584000	583000	353
304	20230908	134300	65229307000	583000	583000	584000	583000	313
305	20230908	134200	65046789000	583000	583000	584000	583000	68
306	20230908	134100	65007128000	584000	584000	584000	583000	1266
307	20230908	134000	64268213000	584000	583000	584000	583000	206
308	20230908	133900	64148062000	583000	584000	584000	583000	492
309	20230908	133800	63861208000	584000	583000	584000	583000	369
310	20230908	133700	63646066000	583000	585000	585000	583000	855
311	20230908	133600	63146736000	584000	584000	585000	584000	85
312	20230908	133500	63097068000	584000	584000	585000	584000	119
313	20230908	133400	63027510000	584000	584000	585000	584000	31
314	20230908	133300	63009404000	585000	584000	585000	583000	4313
315	20230908	133200	60489428000	584000	584000	584000	583000	117
316	20230908	133100	60421194000	583000	584000	585000	583000	2291
317	20230908	133000	59083342000	584000	584000	585000	584000	121
318	20230908	132900	59012622000	584000	585000	585000	584000	186
319	20230908	132800	58903922000	584000	584000	585000	584000	143
320	20230908	132700	58820359000	584000	585000	585000	584000	255
321	20230908	132600	58671308000	585000	585000	585000	584000	161
322	20230908	132500	58577223000	585000	584000	585000	584000	240
323	20230908	132400	58437048000	584000	584000	585000	584000	526
324	20230908	132300	58129800000	585000	584000	585000	584000	79
325	20230908	132200	58083656000	585000	584000	585000	584000	118
326	20230908	132100	58014729000	584000	584000	585000	584000	140
327	20230908	132000	57932958000	584000	584000	585000	584000	299
328	20230908	131900	57758325000	585000	586000	586000	584000	4547
329	20230908	131800	55098400000	585000	586000	586000	585000	1030
330	20230908	131700	54495777000	586000	586000	586000	585000	372
331	20230908	131600	54277835000	585000	586000	586000	585000	174
332	20230908	131500	54175985000	586000	586000	586000	585000	542
333	20230908	131400	53858455000	585000	586000	586000	585000	137
334	20230908	131300	53778235000	586000	585000	586000	585000	160
335	20230908	131200	53684550000	585000	585000	586000	585000	147
336	20230908	131100	53598477000	585000	586000	586000	585000	48
337	20230908	131000	53570376000	585000	586000	586000	585000	120
338	20230908	130900	53500152000	586000	585000	586000	585000	58
339	20230908	130800	53466196000	585000	586000	586000	585000	84
340	20230908	130700	53417041000	586000	586000	586000	585000	329
341	20230908	130600	53224511000	585000	585000	586000	585000	60
342	20230908	130500	53189381000	586000	586000	586000	585000	105
343	20230908	130400	53127880000	586000	586000	586000	585000	225
344	20230908	130300	52996039000	586000	586000	586000	585000	148
345	20230908	130200	52909379000	586000	585000	586000	585000	4278
346	20230908	130100	50406547000	586000	585000	586000	585000	88
347	20230908	130000	50354999000	585000	586000	586000	585000	144
348	20230908	125900	50270645000	586000	586000	586000	585000	114
349	20230908	125800	50203853000	586000	586000	586000	585000	165
350	20230908	125700	50107279000	586000	586000	586000	585000	107
351	20230908	125600	50044598000	586000	585000	586000	585000	606
352	20230908	125500	49689516000	586000	585000	586000	585000	680
353	20230908	125400	49291150000	586000	585000	586000	585000	354
354	20230908	125300	49083736000	585000	586000	586000	585000	181
355	20230908	125200	48977738000	586000	585000	586000	585000	161
356	20230908	125100	48883416000	585000	585000	585000	585000	43
357	20230908	125000	48858261000	586000	586000	586000	585000	200
358	20230908	124900	48741181000	585000	586000	586000	585000	132
359	20230908	124800	48663897000	586000	586000	586000	585000	121
360	20230908	124700	48593058000	586000	586000	586000	585000	945
361	20230908	124600	48039315000	586000	585000	586000	585000	512
362	20230908	124500	47739351000	585000	586000	586000	585000	1073
363	20230908	124400	47110616000	586000	586000	587000	586000	379
364	20230908	124300	46888517000	586000	586000	587000	586000	212
365	20230908	124200	46764256000	586000	586000	587000	586000	1528
366	20230908	124100	45868826000	587000	587000	587000	586000	100
367	20230908	124000	45810190000	587000	586000	587000	586000	117
368	20230908	123900	45741582000	586000	586000	587000	586000	125
369	20230908	123800	45668306000	587000	587000	587000	586000	182
370	20230908	123700	45561491000	587000	587000	587000	586000	91
371	20230908	123600	45508148000	587000	587000	587000	586000	58
372	20230908	123500	45474122000	587000	586000	587000	586000	116
373	20230908	123400	45406111000	586000	587000	587000	586000	44
374	20230908	123300	45380296000	586000	586000	587000	586000	92
375	20230908	123200	45326368000	586000	586000	587000	586000	121
376	20230908	123100	45255458000	587000	586000	587000	586000	102
377	20230908	123000	45195673000	586000	586000	587000	586000	42
378	20230908	122900	45171035000	586000	586000	587000	586000	144
379	20230908	122800	45086649000	586000	586000	587000	586000	152
380	20230908	122700	44997475000	586000	586000	587000	586000	174
381	20230908	122600	44895414000	586000	586000	587000	586000	100
382	20230908	122500	44836810000	586000	586000	587000	586000	72
383	20230908	122400	44794614000	586000	588000	588000	586000	3872
384	20230908	122300	42523661000	587000	588000	588000	587000	164
385	20230908	122200	42427392000	587000	587000	588000	587000	157
386	20230908	122100	42335186000	588000	588000	588000	587000	1689
387	20230908	122000	41342153000	588000	588000	589000	588000	152
388	20230908	121900	41252761000	588000	589000	589000	588000	205
389	20230908	121800	41132216000	588000	588000	589000	588000	85
390	20230908	121700	41082223000	588000	588000	589000	588000	72
391	20230908	121600	41039886000	588000	588000	589000	588000	193
392	20230908	121500	40926386000	589000	588000	589000	588000	48
393	20230908	121400	40898154000	588000	588000	589000	588000	123
394	20230908	121300	40825828000	588000	588000	589000	588000	177
395	20230908	121200	40721744000	588000	589000	590000	588000	2190
396	20230908	121100	39431966000	590000	589000	590000	589000	152
397	20230908	121000	39342406000	590000	590000	590000	589000	65
398	20230908	120900	39304072000	589000	590000	590000	589000	94
399	20230908	120800	39248671000	589000	589000	590000	589000	40
400	20230908	120700	39225094000	589000	590000	590000	589000	130
401	20230908	120600	39148488000	589000	590000	590000	589000	46
402	20230908	120500	39121366000	590000	589000	590000	589000	120
403	20230908	120400	39050657000	589000	589000	590000	589000	87
404	20230908	120300	38999380000	590000	590000	590000	589000	113
405	20230908	120200	38932805000	589000	589000	590000	589000	66
406	20230908	120100	38893889000	589000	590000	590000	589000	74
407	20230908	120000	38850302000	589000	589000	590000	589000	20
408	20230908	115900	38838516000	590000	589000	590000	589000	57
409	20230908	115800	38804931000	589000	590000	590000	589000	33
410	20230908	115700	38785492000	589000	590000	590000	589000	109
411	20230908	115600	38721277000	589000	589000	590000	589000	166
412	20230908	115500	38623395000	590000	589000	590000	589000	214
413	20230908	115400	38497173000	590000	590000	590000	589000	1399
414	20230908	115300	37671833000	590000	591000	591000	590000	201
415	20230908	115200	37553236000	591000	591000	591000	590000	76
416	20230908	115100	37508370000	591000	590000	591000	590000	56
417	20230908	115000	37475315000	590000	591000	591000	590000	40
418	20230908	114900	37451695000	590000	591000	591000	590000	79
419	20230908	114800	37405044000	590000	591000	591000	590000	34
420	20230908	114700	37384974000	590000	591000	591000	590000	75
421	20230908	114600	37340697000	590000	591000	591000	590000	112
422	20230908	114500	37274518000	591000	590000	591000	590000	44
423	20230908	114400	37248533000	590000	591000	591000	590000	55
424	20230908	114300	37216063000	591000	591000	591000	590000	44
425	20230908	114200	37190073000	590000	590000	591000	590000	420
426	20230908	114100	36941908000	590000	590000	591000	590000	221
427	20230908	114000	36811379000	590000	591000	591000	590000	54
428	20230908	113900	36779494000	590000	590000	591000	590000	54
429	20230908	113800	36747596000	590000	590000	591000	590000	44
430	20230908	113700	36721618000	591000	591000	591000	590000	81
431	20230908	113600	36673790000	590000	591000	591000	590000	54
432	20230908	113500	36641900000	591000	591000	591000	590000	52
433	20230908	113400	36611191000	590000	591000	591000	590000	64
434	20230908	113300	36573393000	591000	591000	591000	590000	862
435	20230908	113200	36063985000	590000	590000	591000	590000	301
436	20230908	113100	35886382000	590000	590000	591000	590000	97
437	20230908	113000	35829121000	591000	590000	591000	590000	27
438	20230908	112900	35813182000	590000	590000	591000	590000	94
439	20230908	112800	35757713000	590000	590000	591000	590000	51
440	20230908	112700	35727592000	591000	590000	591000	590000	29
441	20230908	112600	35710477000	591000	591000	591000	590000	115
442	20230908	112500	35642522000	591000	591000	592000	591000	367
443	20230908	112400	35425608000	591000	591000	592000	591000	1880
444	20230908	112300	34314087000	591000	590000	591000	590000	54
445	20230908	112200	34282218000	590000	590000	591000	590000	77
446	20230908	112100	34236781000	591000	590000	591000	590000	92
447	20230908	112000	34182476000	591000	591000	591000	590000	98
448	20230908	111900	34124635000	591000	590000	591000	590000	83
449	20230908	111800	34075652000	590000	591000	591000	590000	74
450	20230908	111700	34031991000	591000	590000	591000	590000	63
451	20230908	111600	33994799000	590000	590000	591000	590000	134
452	20230908	111500	33915717000	590000	590000	591000	590000	142
453	20230908	111400	33831908000	590000	590000	591000	590000	43
454	20230908	111300	33806512000	591000	590000	591000	590000	123
455	20230908	111200	33733931000	591000	590000	591000	590000	48
456	20230908	111100	33705589000	590000	590000	591000	590000	76
457	20230908	111000	33660737000	590000	591000	591000	590000	26
458	20230908	110900	33645382000	590000	590000	591000	590000	92
459	20230908	110800	33591101000	590000	590000	591000	590000	68
460	20230908	110700	33550966000	590000	590000	590000	590000	63
461	20230908	110600	33513796000	590000	591000	591000	590000	256
462	20230908	110500	33362751000	591000	591000	591000	590000	120
463	20230908	110400	33291898000	591000	591000	591000	590000	128
464	20230908	110300	33216315000	591000	591000	591000	590000	92
465	20230908	110200	33162001000	591000	591000	591000	590000	127
466	20230908	110100	33086967000	591000	590000	591000	590000	140
467	20230908	110000	33004258000	590000	591000	591000	590000	61
468	20230908	105900	32968228000	591000	590000	591000	590000	64
469	20230908	105800	32930417000	590000	591000	591000	590000	46
470	20230908	105700	32903249000	591000	590000	591000	590000	109
471	20230908	105600	32838913000	591000	589000	591000	589000	2085
472	20230908	105500	31608527000	589000	589000	590000	589000	47
473	20230908	105400	31580832000	589000	589000	590000	589000	272
474	20230908	105300	31420610000	589000	589000	589000	589000	50
475	20230908	105200	31391160000	590000	589000	590000	589000	77
476	20230908	105100	31345805000	589000	590000	590000	589000	33
477	20230908	105000	31326356000	589000	589000	590000	589000	159
478	20230908	104900	31232683000	589000	589000	590000	589000	195
479	20230908	104800	31117819000	589000	590000	590000	589000	1341
480	20230908	104700	30327942000	590000	589000	590000	589000	269
481	20230908	104600	30169464000	590000	589000	590000	589000	96
482	20230908	104500	30112886000	590000	589000	590000	589000	100
483	20230908	104400	30053960000	590000	590000	590000	589000	126
484	20230908	104300	29979716000	590000	589000	590000	589000	243
485	20230908	104200	29836533000	590000	589000	590000	589000	44
486	20230908	104100	29810598000	590000	589000	590000	589000	202
487	20230908	104000	29691598000	589000	590000	590000	589000	191
488	20230908	103900	29579090000	589000	589000	590000	589000	118
489	20230908	103800	29509573000	590000	589000	590000	589000	23
490	20230908	103700	29496011000	589000	589000	590000	589000	182
491	20230908	103600	29388793000	589000	589000	589000	589000	28
492	20230908	103500	29372301000	589000	589000	590000	589000	79
493	20230908	103400	29325766000	589000	589000	590000	589000	55
494	20230908	103300	29293365000	589000	589000	590000	589000	566
495	20230908	103200	28959972000	589000	591000	591000	589000	2511
496	20230908	103100	27478474000	591000	590000	591000	590000	287
497	20230908	103000	27308936000	590000	591000	591000	590000	187
498	20230908	102900	27198598000	590000	591000	591000	590000	92
499	20230908	102800	27144268000	590000	590000	591000	590000	102
500	20230908	102700	27084058000	591000	590000	591000	590000	72
501	20230908	102600	27041559000	590000	590000	591000	590000	153
502	20230908	102500	26951270000	590000	590000	591000	590000	37
503	20230908	102400	26929413000	590000	591000	591000	590000	137
504	20230908	102300	26848578000	591000	590000	591000	590000	39
505	20230908	102200	26825543000	590000	590000	591000	590000	47
506	20230908	102100	26797800000	590000	591000	591000	590000	37
507	20230908	102000	26775969000	590000	591000	591000	590000	187
508	20230908	101900	26665631000	590000	589000	591000	589000	1460
509	20230908	101800	25804281000	589000	589000	590000	589000	53
510	20230908	101700	25773036000	590000	590000	590000	589000	1484
511	20230908	101600	24897507000	590000	591000	591000	590000	428
512	20230908	101500	24644939000	590000	591000	591000	590000	149
513	20230908	101400	24557023000	591000	590000	591000	590000	174
514	20230908	101300	24454276000	590000	590000	591000	590000	121
515	20230908	101200	24382806000	590000	590000	591000	590000	109
516	20230908	101100	24318413000	591000	591000	591000	590000	893
517	20230908	101000	23790659000	591000	591000	591000	590000	66
518	20230908	100900	23751713000	591000	590000	591000	590000	963
519	20230908	100800	23183432000	589000	589000	590000	589000	108
520	20230908	100700	23119819000	590000	590000	590000	589000	182
521	20230908	100600	23012446000	589000	591000	591000	589000	1533
522	20230908	100500	22108108000	590000	591000	591000	590000	79
523	20230908	100400	22061467000	591000	591000	591000	590000	127
524	20230908	100300	21986484000	591000	590000	591000	590000	66
525	20230908	100200	21947506000	590000	591000	591000	590000	77
526	20230908	100100	21902048000	591000	591000	591000	590000	133
527	20230908	100000	21823551000	591000	591000	591000	590000	37
528	20230908	095900	21801712000	590000	591000	591000	590000	60
529	20230908	095800	21766264000	591000	591000	591000	590000	51
530	20230908	095700	21736133000	591000	591000	593000	590000	3687
531	20230908	095600	19554792000	591000	591000	591000	590000	90
532	20230908	095500	19501671000	590000	590000	591000	590000	149
533	20230908	095400	19413735000	591000	591000	591000	590000	99
534	20230908	095300	19355309000	590000	590000	591000	590000	130
535	20230908	095200	19278599000	591000	590000	591000	590000	46
536	20230908	095100	19251452000	590000	591000	591000	590000	134
537	20230908	095000	19172389000	591000	590000	591000	590000	17
538	20230908	094900	19162352000	591000	591000	591000	590000	1003
539	20230908	094800	18569643000	591000	591000	592000	591000	126
540	20230908	094700	18495131000	591000	592000	592000	591000	92
541	20230908	094600	18440744000	592000	591000	592000	591000	96
542	20230908	094500	18384007000	592000	591000	592000	591000	104
543	20230908	094400	18322513000	592000	592000	592000	591000	70
544	20230908	094300	18281108000	591000	591000	592000	591000	100
545	20230908	094200	18221989000	591000	591000	591000	591000	33
546	20230908	094100	18202486000	591000	591000	592000	591000	47
547	20230908	094000	18174699000	592000	592000	592000	591000	26
548	20230908	093900	18159314000	592000	592000	592000	591000	371
549	20230908	093800	17939948000	591000	592000	593000	591000	52
550	20230908	093700	17909172000	592000	592000	593000	592000	1482
551	20230908	093600	17031127000	591000	592000	592000	591000	84
552	20230908	093500	16981423000	592000	591000	592000	591000	235
553	20230908	093400	16842515000	592000	592000	592000	591000	61
554	20230908	093300	16806460000	592000	591000	592000	591000	171
555	20230908	093200	16705315000	591000	591000	591000	590000	590
556	20230908	093100	16356677000	590000	590000	591000	590000	30
557	20230908	093000	16338973000	590000	590000	591000	590000	153
558	20230908	092900	16248689000	590000	593000	594000	590000	2713
559	20230908	092800	14643974000	593000	593000	594000	593000	88
560	20230908	092700	14591789000	594000	594000	594000	592000	2800
561	20230908	092600	12931445000	594000	594000	595000	594000	117
562	20230908	092500	12861942000	595000	594000	595000	594000	17
563	20230908	092400	12851839000	594000	595000	596000	594000	255
564	20230908	092300	12700160000	595000	595000	595000	595000	224
565	20230908	092200	12566880000	596000	595000	596000	594000	357
566	20230908	092100	12354473000	595000	598000	598000	594000	1635
567	20230908	092000	11380409000	597000	598000	598000	597000	83
568	20230908	091900	11330806000	598000	598000	598000	597000	158
569	20230908	091800	11236323000	597000	596000	597000	596000	971
570	20230908	091700	10656645000	596000	596000	597000	596000	125
571	20230908	091600	10582076000	597000	595000	597000	595000	865
572	20230908	091500	10067042000	595000	595000	595000	595000	129
573	20230908	091400	9990287000	595000	594000	595000	593000	519
574	20230908	091300	9681983000	594000	593000	594000	592000	732
575	20230908	091200	9247878000	592000	592000	593000	592000	212
576	20230908	091100	9122349000	593000	592000	593000	592000	111
577	20230908	091000	9056573000	593000	592000	593000	592000	82
578	20230908	090900	9008009000	593000	591000	593000	591000	470
579	20230908	090800	8729752000	592000	592000	592000	591000	125
580	20230908	090700	8655765000	592000	591000	592000	591000	206
581	20230908	090600	8533966000	592000	592000	592000	591000	1628
582	20230908	090500	7570490000	591000	591000	592000	591000	328
583	20230908	090400	7376604000	590000	593000	593000	590000	1314
584	20230908	090300	6599439000	593000	591000	594000	591000	1050
585	20230908	090200	5977635000	591000	593000	593000	591000	1863
586	20230908	090100	4875244000	592000	591000	593000	590000	1165
587	20230908	090000	4186164000	591000	596000	596000	591000	7031