KissMeData/010130/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184800	17213354000	538000	538000	538000	538000	1930
3	20230911	184700	17213354000	538000	538000	538000	538000	0
4	20230911	184600	17213354000	538000	538000	538000	538000	0
5	20230911	184500	17213354000	538000	538000	538000	538000	0
6	20230911	184400	17213354000	538000	538000	538000	538000	0
7	20230911	184300	17213354000	538000	538000	538000	538000	0
8	20230911	184200	17213354000	538000	538000	538000	538000	0
9	20230911	184100	17213354000	538000	538000	538000	538000	0
10	20230911	184000	17213354000	538000	538000	538000	538000	0
11	20230911	183900	17213354000	538000	538000	538000	538000	0
12	20230911	183800	17213354000	538000	538000	538000	538000	0
13	20230911	183700	17213354000	538000	538000	538000	538000	0
14	20230911	183600	17213354000	538000	538000	538000	538000	0
15	20230911	183500	17213354000	538000	538000	538000	538000	0
16	20230911	183400	17213354000	538000	538000	538000	538000	0
17	20230911	183300	17213354000	538000	538000	538000	538000	0
18	20230911	183200	17213354000	538000	538000	538000	538000	0
19	20230911	183100	17213354000	538000	538000	538000	538000	0
20	20230911	183000	17213354000	538000	538000	538000	538000	0
21	20230911	182900	17213354000	538000	538000	538000	538000	0
22	20230911	182800	17213354000	538000	538000	538000	538000	0
23	20230911	182700	17213354000	538000	538000	538000	538000	0
24	20230911	182600	17213354000	538000	538000	538000	538000	0
25	20230911	182500	17213354000	538000	538000	538000	538000	0
26	20230911	182400	17213354000	538000	538000	538000	538000	0
27	20230911	182300	17213354000	538000	538000	538000	538000	0
28	20230911	182200	17213354000	538000	538000	538000	538000	0
29	20230911	182100	17213354000	538000	538000	538000	538000	0
30	20230911	182000	17213354000	538000	538000	538000	538000	0
31	20230911	181900	17213354000	538000	538000	538000	538000	0
32	20230911	181800	17213354000	538000	538000	538000	538000	1930
33	20230911	181700	17213354000	538000	538000	538000	538000	0
34	20230911	181600	17213354000	538000	538000	538000	538000	0
35	20230911	181500	17213354000	538000	538000	538000	538000	0
36	20230911	181400	17213354000	538000	538000	538000	538000	0
37	20230911	181300	17213354000	538000	538000	538000	538000	0
38	20230911	181200	17213354000	538000	538000	538000	538000	0
39	20230911	181100	17213354000	538000	538000	538000	538000	0
40	20230911	181000	17213354000	538000	538000	538000	538000	0
41	20230911	180900	17213354000	538000	538000	538000	538000	0
42	20230911	180800	17213354000	538000	538000	538000	538000	0
43	20230911	180700	17213354000	538000	538000	538000	538000	0
44	20230911	180600	17213354000	538000	538000	538000	538000	0
45	20230911	180500	17213354000	538000	538000	538000	538000	0
46	20230911	180400	17213354000	538000	538000	538000	538000	0
47	20230911	180300	17213354000	538000	538000	538000	538000	0
48	20230911	180200	17213354000	538000	538000	538000	538000	0
49	20230911	180100	17213354000	538000	538000	538000	538000	0
50	20230911	180000	17213354000	538000	538000	538000	538000	0
51	20230911	175900	17213354000	538000	538000	538000	538000	0
52	20230911	175800	17213354000	538000	538000	538000	538000	0
53	20230911	175700	17213354000	538000	538000	538000	538000	0
54	20230911	175600	17213354000	538000	538000	538000	538000	0
55	20230911	175500	17213354000	538000	538000	538000	538000	0
56	20230911	175400	17213354000	538000	538000	538000	538000	0
57	20230911	175300	17213354000	538000	538000	538000	538000	0
58	20230911	175200	17213354000	538000	538000	538000	538000	0
59	20230911	175100	17213354000	538000	538000	538000	538000	0
60	20230911	175000	17213354000	538000	538000	538000	538000	0
61	20230911	174900	17213354000	538000	538000	538000	538000	0
62	20230911	174800	17213354000	538000	538000	538000	538000	1930
63	20230911	174700	17213354000	538000	538000	538000	538000	0
64	20230911	174600	17213354000	538000	538000	538000	538000	0
65	20230911	174500	17213354000	538000	538000	538000	538000	0
66	20230911	174400	17213354000	538000	538000	538000	538000	0
67	20230911	174300	17213354000	538000	538000	538000	538000	0
68	20230911	174200	17213354000	538000	538000	538000	538000	0
69	20230911	174100	17213354000	538000	538000	538000	538000	0
70	20230911	174000	17213354000	538000	538000	538000	538000	0
71	20230911	173900	17213354000	538000	538000	538000	538000	0
72	20230911	173800	17213354000	538000	538000	538000	538000	0
73	20230911	173700	17213354000	538000	538000	538000	538000	0
74	20230911	173600	17213354000	538000	538000	538000	538000	0
75	20230911	173500	17213354000	538000	538000	538000	538000	0
76	20230911	173400	17213354000	538000	538000	538000	538000	0
77	20230911	173300	17213354000	538000	538000	538000	538000	0
78	20230911	173200	17213354000	538000	538000	538000	538000	0
79	20230911	173100	17213354000	538000	538000	538000	538000	0
80	20230911	173000	17213354000	538000	538000	538000	538000	0
81	20230911	172900	17213354000	538000	538000	538000	538000	0
82	20230911	172800	17213354000	538000	538000	538000	538000	0
83	20230911	172700	17213354000	538000	538000	538000	538000	0
84	20230911	172600	17213354000	538000	538000	538000	538000	0
85	20230911	172500	17213354000	538000	538000	538000	538000	0
86	20230911	172400	17213354000	538000	538000	538000	538000	0
87	20230911	172300	17213354000	538000	538000	538000	538000	0
88	20230911	172200	17213354000	538000	538000	538000	538000	0
89	20230911	172100	17213354000	538000	538000	538000	538000	0
90	20230911	172000	17213354000	538000	538000	538000	538000	0
91	20230911	171900	17213354000	538000	538000	538000	538000	0
92	20230911	171800	17213354000	538000	538000	538000	538000	1930
93	20230911	171700	17213354000	538000	538000	538000	538000	0
94	20230911	171600	17213354000	538000	538000	538000	538000	0
95	20230911	171500	17213354000	538000	538000	538000	538000	0
96	20230911	171400	17213354000	538000	538000	538000	538000	0
97	20230911	171300	17213354000	538000	538000	538000	538000	0
98	20230911	171200	17213354000	538000	538000	538000	538000	0
99	20230911	171100	17213354000	538000	538000	538000	538000	0
100	20230911	171000	17213354000	538000	538000	538000	538000	0
101	20230911	170900	17213354000	538000	538000	538000	538000	0
102	20230911	170800	17213354000	538000	538000	538000	538000	0
103	20230911	170700	17213354000	538000	538000	538000	538000	0
104	20230911	170600	17213354000	538000	538000	538000	538000	0
105	20230911	170500	17213354000	538000	538000	538000	538000	0
106	20230911	170400	17213354000	538000	538000	538000	538000	0
107	20230911	170300	17213354000	538000	538000	538000	538000	0
108	20230911	170200	17213354000	538000	538000	538000	538000	0
109	20230911	170100	17213354000	538000	538000	538000	538000	0
110	20230911	170000	17213354000	538000	538000	538000	538000	0
111	20230911	165900	17213354000	538000	538000	538000	538000	0
112	20230911	165800	17213354000	538000	538000	538000	538000	0
113	20230911	165700	17213354000	538000	538000	538000	538000	0
114	20230911	165600	17213354000	538000	538000	538000	538000	0
115	20230911	165500	17213354000	538000	538000	538000	538000	0
116	20230911	165400	17213354000	538000	538000	538000	538000	0
117	20230911	165300	17213354000	538000	538000	538000	538000	0
118	20230911	165200	17213354000	538000	538000	538000	538000	0
119	20230911	165100	17213354000	538000	538000	538000	538000	0
120	20230911	165000	17213354000	538000	538000	538000	538000	0
121	20230911	164900	17213354000	538000	538000	538000	538000	0
122	20230911	164800	17213354000	538000	538000	538000	538000	1930
123	20230911	164700	17213354000	538000	538000	538000	538000	0
124	20230911	164600	17213354000	538000	538000	538000	538000	0
125	20230911	164500	17213354000	538000	538000	538000	538000	0
126	20230911	164400	17213354000	538000	538000	538000	538000	0
127	20230911	164300	17213354000	538000	538000	538000	538000	0
128	20230911	164200	17213354000	538000	538000	538000	538000	0
129	20230911	164100	17213354000	538000	538000	538000	538000	0
130	20230911	164000	17213354000	538000	538000	538000	538000	0
131	20230911	163900	17213354000	538000	538000	538000	538000	0
132	20230911	163800	17213354000	538000	538000	538000	538000	0
133	20230911	163700	17213354000	538000	538000	538000	538000	0
134	20230911	163600	17213354000	538000	538000	538000	538000	0
135	20230911	163500	17213354000	538000	538000	538000	538000	0
136	20230911	163400	17213354000	538000	538000	538000	538000	0
137	20230911	163300	17213354000	538000	538000	538000	538000	0
138	20230911	163200	17213354000	538000	538000	538000	538000	0
139	20230911	163100	17213354000	538000	538000	538000	538000	0
140	20230911	163000	17213354000	538000	538000	538000	538000	0
141	20230911	162900	17213354000	538000	538000	538000	538000	0
142	20230911	162800	17213354000	538000	538000	538000	538000	0
143	20230911	162700	17213354000	538000	538000	538000	538000	0
144	20230911	162600	17213354000	538000	538000	538000	538000	0
145	20230911	162500	17213354000	538000	538000	538000	538000	0
146	20230911	162400	17213354000	538000	538000	538000	538000	0
147	20230911	162300	17213354000	538000	538000	538000	538000	0
148	20230911	162200	17213354000	538000	538000	538000	538000	0
149	20230911	162100	17213354000	538000	538000	538000	538000	0
150	20230911	162000	17213354000	538000	538000	538000	538000	0
151	20230911	161900	17213354000	538000	538000	538000	538000	0
152	20230911	161800	17213354000	538000	538000	538000	538000	1930
153	20230911	161700	17213354000	538000	538000	538000	538000	0
154	20230911	161600	17213354000	538000	538000	538000	538000	0
155	20230911	161500	17213354000	538000	538000	538000	538000	0
156	20230911	161400	17213354000	538000	538000	538000	538000	0
157	20230911	161300	17213354000	538000	538000	538000	538000	0
158	20230911	161200	17213354000	538000	538000	538000	538000	0
159	20230911	161100	17213354000	538000	538000	538000	538000	0
160	20230911	161000	17213354000	538000	538000	538000	538000	0
161	20230911	160900	17213354000	538000	538000	538000	538000	0
162	20230911	160800	17213354000	538000	538000	538000	538000	0
163	20230911	160700	17213354000	538000	538000	538000	538000	0
164	20230911	160600	17213354000	538000	538000	538000	538000	0
165	20230911	160500	17213354000	538000	538000	538000	538000	0
166	20230911	160400	17213354000	538000	538000	538000	538000	0
167	20230911	160300	17213354000	538000	538000	538000	538000	0
168	20230911	160200	17213354000	538000	538000	538000	538000	0
169	20230911	160100	17213354000	538000	538000	538000	538000	0
170	20230911	160000	17213354000	538000	538000	538000	538000	0
171	20230911	155900	17213354000	538000	538000	538000	538000	0
172	20230911	155800	17213354000	538000	538000	538000	538000	0
173	20230911	155700	17213354000	538000	538000	538000	538000	0
174	20230911	155600	17213354000	538000	538000	538000	538000	0
175	20230911	155500	17213354000	538000	538000	538000	538000	0
176	20230911	155400	17213354000	538000	538000	538000	538000	0
177	20230911	155300	17213354000	538000	538000	538000	538000	0
178	20230911	155200	17213354000	538000	538000	538000	538000	0
179	20230911	155100	17213354000	538000	538000	538000	538000	0
180	20230911	155000	17213354000	538000	538000	538000	538000	0
181	20230911	154900	17213354000	538000	538000	538000	538000	0
182	20230911	154800	17213354000	538000	538000	538000	538000	1930
183	20230911	154700	17213354000	538000	538000	538000	538000	0
184	20230911	154600	17213354000	538000	538000	538000	538000	0
185	20230911	154500	17213354000	538000	538000	538000	538000	0
186	20230911	154400	17213354000	538000	538000	538000	538000	0
187	20230911	154300	17213354000	538000	538000	538000	538000	0
188	20230911	154200	17213354000	538000	538000	538000	538000	0
189	20230911	154100	17213354000	538000	538000	538000	538000	0
190	20230911	154000	17213354000	538000	538000	538000	538000	0
191	20230911	153900	17213354000	538000	538000	538000	538000	0
192	20230911	153800	17213354000	538000	538000	538000	538000	0
193	20230911	153700	17213354000	538000	538000	538000	538000	0
194	20230911	153600	17213354000	538000	538000	538000	538000	0
195	20230911	153500	17213354000	538000	538000	538000	538000	0
196	20230911	153400	17213354000	538000	538000	538000	538000	0
197	20230911	153300	17213354000	538000	538000	538000	538000	0
198	20230911	153200	17213354000	538000	538000	538000	538000	0
199	20230911	153100	17213354000	538000	538000	538000	538000	0
200	20230911	153000	17213354000	538000	538000	538000	538000	1930
201	20230911	152900	16175014000	538000	538000	538000	538000	0
202	20230911	152800	16175014000	538000	538000	538000	538000	0
203	20230911	152700	16175014000	538000	538000	538000	538000	0
204	20230911	152600	16175014000	538000	538000	538000	538000	0
205	20230911	152500	16175014000	538000	538000	538000	538000	0
206	20230911	152400	16175014000	538000	538000	538000	538000	0
207	20230911	152300	16175014000	538000	538000	538000	538000	0
208	20230911	152200	16175014000	538000	538000	538000	538000	0
209	20230911	152100	16175014000	538000	538000	538000	538000	0
210	20230911	152000	16175014000	538000	538000	538000	538000	0
211	20230911	151900	16175014000	538000	539000	539000	538000	40
212	20230911	151800	16153468000	539000	539000	539000	538000	31
213	20230911	151700	16136760000	539000	538000	539000	537000	165
214	20230911	151600	16047991000	538000	538000	538000	537000	80
215	20230911	151500	16004974000	538000	539000	539000	538000	99
216	20230911	151400	15951689000	539000	539000	539000	538000	24
217	20230911	151300	15938754000	539000	538000	539000	538000	57
218	20230911	151200	15908051000	538000	538000	539000	537000	156
219	20230911	151100	15824112000	539000	539000	539000	538000	28
220	20230911	151000	15809024000	538000	538000	539000	538000	32
221	20230911	150900	15791779000	539000	539000	539000	538000	49
222	20230911	150800	15765371000	539000	539000	539000	538000	166
223	20230911	150700	15676010000	539000	539000	539000	538000	73
224	20230911	150600	15636678000	539000	538000	539000	538000	67
225	20230911	150500	15600596000	539000	538000	539000	537000	46
226	20230911	150400	15575836000	538000	539000	539000	537000	47
227	20230911	150300	15550540000	539000	537000	539000	537000	98
228	20230911	150200	15497774000	538000	537000	538000	537000	129
229	20230911	150100	15428479000	537000	539000	539000	537000	48
230	20230911	150000	15402621000	539000	539000	539000	537000	90
231	20230911	145900	15354179000	539000	539000	539000	537000	104
232	20230911	145800	15298216000	539000	539000	539000	537000	90
233	20230911	145700	15249742000	539000	539000	539000	538000	60
234	20230911	145600	15217418000	539000	539000	539000	537000	104
235	20230911	145500	15161385000	538000	537000	539000	537000	64
236	20230911	145400	15126949000	538000	538000	538000	537000	128
237	20230911	145300	15058135000	537000	538000	538000	537000	78
238	20230911	145200	15016182000	538000	538000	538000	537000	105
239	20230911	145100	14959701000	538000	538000	538000	537000	48
240	20230911	145000	14933889000	538000	539000	539000	538000	172
241	20230911	144900	14841263000	539000	538000	539000	538000	100
242	20230911	144800	14787385000	538000	538000	539000	537000	199
243	20230911	144700	14680309000	537000	537000	538000	537000	68
244	20230911	144600	14643747000	538000	538000	538000	537000	106
245	20230911	144500	14586727000	538000	537000	538000	537000	89
246	20230911	144400	14538859000	538000	538000	538000	537000	69
247	20230911	144300	14501743000	537000	539000	539000	537000	81
248	20230911	144200	14458122000	539000	539000	539000	538000	94
249	20230911	144100	14407470000	539000	539000	539000	538000	47
250	20230911	144000	14382148000	539000	539000	539000	538000	93
251	20230911	143900	14332030000	539000	540000	540000	538000	99
252	20230911	143800	14278733000	539000	539000	540000	538000	104
253	20230911	143700	14222663000	539000	540000	540000	538000	44
254	20230911	143600	14198935000	540000	539000	540000	538000	92
255	20230911	143500	14149298000	540000	540000	540000	538000	48
256	20230911	143400	14123416000	540000	538000	540000	538000	110
257	20230911	143300	14064051000	539000	539000	540000	539000	67
258	20230911	143200	14027927000	539000	540000	540000	538000	94
259	20230911	143100	13977244000	540000	539000	540000	539000	89
260	20230911	143000	13929198000	539000	540000	540000	539000	205
261	20230911	142900	13818647000	540000	540000	540000	539000	99
262	20230911	142800	13765197000	540000	540000	540000	539000	49
263	20230911	142700	13738747000	540000	539000	540000	539000	97
264	20230911	142600	13686389000	540000	539000	540000	539000	56
265	20230911	142500	13656162000	539000	540000	540000	539000	97
266	20230911	142400	13603791000	540000	538000	540000	538000	70
267	20230911	142300	13566069000	539000	539000	539000	538000	86
268	20230911	142200	13519727000	538000	538000	539000	538000	82
269	20230911	142100	13475538000	539000	538000	539000	538000	631
270	20230911	142000	13136050000	537000	538000	538000	537000	79
271	20230911	141900	13093557000	538000	539000	540000	537000	74
272	20230911	141800	13053713000	538000	538000	539000	537000	57
273	20230911	141700	13023024000	539000	539000	540000	537000	73
274	20230911	141600	12983689000	539000	539000	540000	538000	78
275	20230911	141500	12941655000	539000	539000	539000	537000	84
276	20230911	141400	12896412000	539000	539000	540000	538000	72
277	20230911	141300	12857613000	539000	538000	540000	537000	104
278	20230911	141200	12801585000	540000	539000	540000	538000	126
279	20230911	141100	12733676000	539000	539000	539000	538000	192
280	20230911	141000	12630196000	538000	539000	539000	538000	41
281	20230911	140900	12608122000	538000	538000	538000	537000	109
282	20230911	140800	12549500000	537000	538000	539000	537000	62
283	20230911	140700	12516163000	538000	539000	539000	538000	65
284	20230911	140600	12481144000	539000	538000	539000	538000	100
285	20230911	140500	12427258000	539000	539000	539000	538000	57
286	20230911	140400	12396544000	539000	539000	539000	538000	66
287	20230911	140300	12360973000	539000	539000	539000	538000	24
288	20230911	140200	12348040000	539000	538000	539000	536000	140
289	20230911	140100	12272705000	537000	537000	539000	537000	49
290	20230911	140000	12246368000	537000	539000	539000	536000	142
291	20230911	135900	12169999000	537000	538000	538000	537000	50
292	20230911	135800	12143104000	537000	538000	539000	537000	55
293	20230911	135700	12113518000	538000	537000	538000	537000	14
294	20230911	135600	12105988000	537000	538000	538000	537000	97
295	20230911	135500	12053803000	537000	538000	538000	537000	71
296	20230911	135400	12015631000	538000	538000	538000	536000	37
297	20230911	135300	11995738000	538000	538000	539000	537000	45
298	20230911	135200	11971507000	537000	538000	539000	537000	47
299	20230911	135100	11946221000	538000	538000	538000	537000	50
300	20230911	135000	11919327000	538000	538000	538000	537000	70
301	20230911	134900	11881704000	538000	539000	539000	537000	66
302	20230911	134800	11846187000	538000	539000	539000	538000	58
303	20230911	134700	11814939000	539000	538000	539000	538000	44
304	20230911	134600	11791234000	539000	539000	539000	539000	36
305	20230911	134500	11771830000	539000	538000	539000	538000	65
306	20230911	134400	11736813000	538000	538000	539000	538000	52
307	20230911	134300	11708798000	538000	538000	539000	537000	42
308	20230911	134200	11686209000	538000	537000	538000	537000	56
309	20230911	134100	11656091000	538000	538000	538000	537000	46
310	20230911	134000	11631344000	538000	538000	538000	537000	50
311	20230911	133900	11604457000	537000	539000	539000	537000	56
312	20230911	133800	11574292000	539000	539000	539000	538000	6
313	20230911	133700	11571060000	539000	538000	539000	538000	79
314	20230911	133600	11528541000	538000	538000	538000	537000	44
315	20230911	133500	11504873000	538000	538000	538000	537000	43
316	20230911	133400	11481742000	537000	538000	538000	537000	44
317	20230911	133300	11458095000	538000	537000	538000	537000	45
318	20230911	133200	11433895000	538000	538000	538000	537000	24
319	20230911	133100	11420984000	536000	537000	537000	536000	58
320	20230911	133000	11389869000	537000	536000	537000	536000	29
321	20230911	132900	11374302000	537000	538000	538000	536000	53
322	20230911	132800	11345827000	537000	537000	538000	537000	17
323	20230911	132700	11336693000	538000	538000	538000	537000	45
324	20230911	132600	11312495000	538000	538000	538000	537000	23
325	20230911	132500	11300126000	538000	538000	538000	537000	80
326	20230911	132400	11257149000	538000	537000	538000	537000	22
327	20230911	132300	11245326000	537000	537000	538000	537000	59
328	20230911	132200	11213604000	538000	537000	538000	537000	32
329	20230911	132100	11196392000	538000	538000	538000	537000	28
330	20230911	132000	11181329000	537000	538000	538000	537000	11
331	20230911	131900	11175413000	537000	537000	537000	535000	53
332	20230911	131800	11146955000	535000	537000	538000	535000	44
333	20230911	131700	11123349000	536000	536000	537000	536000	26
334	20230911	131600	11109401000	538000	537000	538000	536000	45
335	20230911	131500	11085234000	537000	536000	537000	536000	21
336	20230911	131400	11073964000	537000	537000	537000	536000	33
337	20230911	131300	11056245000	536000	536000	537000	536000	51
338	20230911	131200	11028900000	536000	537000	537000	536000	85
339	20230911	131100	10983264000	536000	537000	537000	536000	7
340	20230911	131000	10979509000	537000	537000	537000	536000	30
341	20230911	130900	10963400000	537000	537000	537000	536000	53
342	20230911	130800	10934978000	537000	536000	537000	536000	68
343	20230911	130700	10898492000	537000	538000	538000	536000	38
344	20230911	130600	10878107000	538000	538000	538000	536000	51
345	20230911	130500	10850713000	538000	538000	538000	538000	32
346	20230911	130400	10833497000	538000	537000	538000	537000	17
347	20230911	130300	10824361000	537000	537000	538000	537000	5
348	20230911	130200	10821675000	537000	538000	538000	537000	299
349	20230911	130100	10661093000	538000	538000	538000	538000	13
350	20230911	130000	10654099000	538000	537000	538000	536000	92
351	20230911	125900	10604749000	537000	537000	537000	536000	17
352	20230911	125800	10595623000	537000	537000	537000	536000	35
353	20230911	125700	10576830000	537000	538000	538000	536000	261
354	20230911	125600	10436660000	538000	538000	539000	538000	162
355	20230911	125500	10349472000	538000	537000	538000	537000	74
356	20230911	125400	10309721000	536000	537000	537000	536000	34
357	20230911	125300	10291472000	537000	537000	537000	537000	4
358	20230911	125200	10289324000	537000	538000	538000	536000	54
359	20230911	125100	10260326000	537000	538000	538000	537000	195
360	20230911	125000	10155600000	537000	538000	538000	537000	17
361	20230911	124900	10146466000	538000	538000	538000	537000	14
362	20230911	124800	10138937000	538000	537000	538000	537000	43
363	20230911	124700	10115813000	538000	538000	538000	537000	48
364	20230911	124600	10090006000	538000	537000	538000	537000	8
365	20230911	124500	10085706000	538000	538000	538000	537000	48
366	20230911	124400	10059888000	538000	538000	538000	537000	67
367	20230911	124300	10023893000	538000	538000	538000	538000	20
368	20230911	124200	10013133000	538000	538000	538000	537000	24
369	20230911	124100	10000227000	538000	538000	538000	537000	26
370	20230911	124000	9986255000	538000	538000	538000	537000	28
371	20230911	123900	9971194000	538000	538000	538000	537000	13
372	20230911	123800	9964204000	538000	538000	538000	538000	18
373	20230911	123700	9954520000	538000	538000	538000	538000	11
374	20230911	123600	9948602000	538000	537000	538000	537000	83
375	20230911	123500	9903973000	538000	538000	538000	538000	17
376	20230911	123400	9894827000	538000	538000	538000	537000	10
377	20230911	123300	9889448000	538000	538000	538000	538000	18
378	20230911	123200	9879764000	538000	538000	538000	538000	17
379	20230911	123100	9870618000	538000	538000	538000	537000	65
380	20230911	123000	9835697000	538000	537000	538000	537000	15
381	20230911	122900	9827637000	538000	539000	539000	538000	26
382	20230911	122800	9813628000	539000	539000	539000	539000	17
383	20230911	122700	9804465000	539000	539000	539000	538000	5
384	20230911	122600	9801773000	539000	538000	539000	538000	15
385	20230911	122500	9793702000	538000	538000	539000	537000	49
386	20230911	122400	9767354000	538000	538000	539000	537000	341
387	20230911	122300	9583983000	538000	538000	538000	537000	280
388	20230911	122200	9433473000	539000	539000	540000	538000	366
389	20230911	122100	9236277000	539000	539000	539000	538000	25
390	20230911	122000	9222807000	539000	538000	539000	538000	28
391	20230911	121900	9207732000	539000	539000	540000	539000	43
392	20230911	121800	9184553000	539000	538000	539000	538000	63
393	20230911	121700	9150606000	539000	539000	539000	539000	11
394	20230911	121600	9144677000	539000	539000	539000	539000	10
395	20230911	121500	9139287000	538000	539000	539000	538000	74
396	20230911	121400	9099428000	539000	539000	539000	539000	11
397	20230911	121300	9093499000	538000	540000	540000	538000	326
398	20230911	121200	8917790000	540000	540000	540000	539000	39
399	20230911	121100	8896746000	539000	540000	540000	539000	40
400	20230911	121000	8875149000	540000	539000	540000	539000	23
401	20230911	120900	8862746000	540000	540000	540000	539000	16
402	20230911	120800	8854110000	539000	539000	540000	539000	138
403	20230911	120700	8779696000	539000	539000	539000	539000	4
404	20230911	120600	8777540000	539000	539000	539000	538000	23
405	20230911	120500	8765153000	539000	539000	539000	539000	16
406	20230911	120400	8756529000	539000	540000	540000	538000	178
407	20230911	120300	8660483000	539000	540000	540000	539000	22
408	20230911	120200	8648623000	540000	540000	540000	540000	7
409	20230911	120100	8644843000	540000	540000	540000	538000	37
410	20230911	120000	8624884000	539000	539000	540000	538000	34
411	20230911	115900	8606545000	539000	540000	540000	538000	46
412	20230911	115800	8581730000	540000	540000	540000	540000	23
413	20230911	115700	8569310000	540000	540000	540000	540000	24
414	20230911	115600	8556350000	540000	540000	540000	539000	22
415	20230911	115500	8544480000	540000	539000	540000	538000	258
416	20230911	115400	8405409000	539000	541000	541000	539000	234
417	20230911	115300	8279251000	541000	538000	541000	538000	2284
418	20230911	115200	7046439000	537000	538000	538000	537000	9
419	20230911	115100	7041601000	537000	537000	537000	537000	47
420	20230911	115000	7016362000	537000	537000	537000	536000	21
421	20230911	114900	7005088000	537000	537000	538000	536000	32
422	20230911	114800	6987898000	538000	538000	538000	537000	67
423	20230911	114700	6951905000	538000	538000	538000	538000	5
424	20230911	114600	6949215000	538000	536000	538000	536000	22
425	20230911	114500	6937399000	537000	538000	538000	537000	30
426	20230911	114400	6921272000	538000	537000	538000	537000	5
427	20230911	114300	6918584000	537000	538000	538000	537000	40
428	20230911	114200	6897102000	537000	538000	538000	537000	66
429	20230911	114100	6861617000	538000	537000	538000	536000	50
430	20230911	114000	6834768000	537000	537000	537000	537000	5
431	20230911	113900	6832083000	537000	538000	538000	535000	140
432	20230911	113800	6757031000	538000	538000	538000	537000	40
433	20230911	113700	6735527000	538000	538000	538000	538000	18
434	20230911	113600	6725843000	537000	537000	538000	537000	25
435	20230911	113500	6712406000	538000	538000	538000	538000	34
436	20230911	113400	6694114000	538000	538000	538000	538000	7
437	20230911	113300	6690348000	538000	538000	538000	536000	34
438	20230911	113200	6672087000	537000	538000	538000	537000	61
439	20230911	113100	6639273000	538000	537000	538000	537000	21
440	20230911	113000	6627983000	537000	538000	538000	536000	112
441	20230911	112900	6567911000	538000	538000	538000	538000	39
442	20230911	112800	6546929000	538000	537000	538000	537000	80
443	20230911	112700	6503905000	537000	537000	538000	537000	27
444	20230911	112600	6489402000	538000	538000	538000	538000	11
445	20230911	112500	6483484000	538000	538000	538000	537000	44
446	20230911	112400	6459822000	538000	538000	538000	536000	23
447	20230911	112300	6447467000	538000	537000	538000	536000	28
448	20230911	112200	6432428000	537000	538000	538000	537000	21
449	20230911	112100	6421146000	538000	537000	538000	537000	81
450	20230911	112000	6377634000	537000	537000	537000	536000	25
451	20230911	111900	6364228000	536000	537000	537000	536000	10
452	20230911	111800	6358862000	537000	536000	537000	536000	39
453	20230911	111700	6337932000	537000	537000	537000	535000	107
454	20230911	111600	6280573000	537000	537000	537000	536000	31
455	20230911	111500	6263943000	537000	536000	537000	536000	25
456	20230911	111400	6250538000	537000	536000	537000	536000	251
457	20230911	111300	6115949000	537000	537000	537000	536000	20
458	20230911	111200	6105211000	537000	538000	538000	536000	42
459	20230911	111100	6082654000	538000	538000	538000	538000	28
460	20230911	111000	6067590000	538000	537000	538000	537000	52
461	20230911	110900	6039622000	538000	538000	538000	537000	75
462	20230911	110800	5999319000	539000	539000	539000	539000	29
463	20230911	110700	5983688000	539000	539000	539000	539000	15
464	20230911	110600	5975603000	538000	539000	539000	538000	35
465	20230911	110500	5956762000	539000	538000	539000	538000	3
466	20230911	110400	5955146000	539000	539000	539000	538000	31
467	20230911	110300	5938448000	539000	538000	539000	538000	61
468	20230911	110200	5905601000	539000	539000	539000	539000	26
469	20230911	110100	5891587000	539000	539000	539000	538000	47
470	20230911	110000	5866272000	539000	539000	539000	538000	39
471	20230911	105900	5845279000	539000	539000	539000	539000	34
472	20230911	105800	5826953000	539000	538000	539000	538000	149
473	20230911	105700	5746787000	538000	537000	538000	537000	7
474	20230911	105600	5743025000	538000	538000	538000	537000	40
475	20230911	105500	5721521000	537000	539000	540000	537000	62
476	20230911	105400	5688171000	540000	540000	540000	539000	33
477	20230911	105300	5670360000	540000	540000	540000	539000	16
478	20230911	105200	5661721000	540000	540000	540000	539000	23
479	20230911	105100	5649303000	540000	540000	540000	539000	30
480	20230911	105000	5633107000	539000	540000	540000	539000	22
481	20230911	104900	5621244000	539000	539000	539000	539000	39
482	20230911	104800	5600223000	539000	540000	540000	538000	83
483	20230911	104700	5555479000	539000	539000	540000	539000	141
484	20230911	104600	5479479000	539000	538000	539000	538000	17
485	20230911	104500	5470330000	538000	537000	539000	536000	255
486	20230911	104400	5333266000	537000	537000	537000	536000	57
487	20230911	104300	5302676000	537000	537000	537000	537000	20
488	20230911	104200	5291936000	537000	537000	537000	536000	34
489	20230911	104100	5273689000	536000	537000	537000	536000	32
490	20230911	104000	5256518000	537000	537000	537000	536000	113
491	20230911	103900	5195940000	537000	537000	537000	536000	6
492	20230911	103800	5192719000	537000	537000	537000	536000	100
493	20230911	103700	5139070000	537000	536000	537000	536000	33
494	20230911	103600	5121354000	537000	538000	538000	536000	66
495	20230911	103500	5085911000	538000	538000	538000	538000	14
496	20230911	103400	5078379000	538000	537000	538000	537000	52
497	20230911	103300	5050443000	538000	538000	538000	537000	10
498	20230911	103200	5045065000	537000	538000	538000	537000	49
499	20230911	103100	5018733000	539000	538000	539000	537000	300
500	20230911	103000	4857350000	538000	537000	538000	537000	22
501	20230911	102900	4845523000	538000	537000	538000	537000	8
502	20230911	102800	4841220000	538000	538000	538000	537000	15
503	20230911	102700	4833155000	538000	538000	538000	537000	95
504	20230911	102600	4782121000	538000	537000	538000	537000	15
505	20230911	102500	4774053000	538000	538000	538000	537000	12
506	20230911	102400	4767598000	538000	537000	538000	537000	49
507	20230911	102300	4741256000	538000	538000	538000	537000	10
508	20230911	102200	4735879000	538000	538000	538000	538000	42
509	20230911	102100	4713283000	537000	537000	538000	537000	131
510	20230911	102000	4642900000	537000	538000	538000	537000	78
511	20230911	101900	4600986000	538000	538000	538000	537000	19
512	20230911	101800	4590767000	538000	537000	538000	537000	45
513	20230911	101700	4566579000	538000	538000	538000	538000	8
514	20230911	101600	4562275000	538000	536000	538000	536000	210
515	20230911	101500	4449467000	537000	537000	537000	536000	24
516	20230911	101400	4436589000	537000	536000	537000	536000	8
517	20230911	101300	4432300000	537000	537000	537000	537000	24
518	20230911	101200	4419412000	536000	537000	537000	536000	80
519	20230911	101100	4376527000	536000	536000	537000	536000	106
520	20230911	101000	4319706000	537000	537000	537000	537000	8
521	20230911	100900	4315410000	536000	537000	537000	536000	151
522	20230911	100800	4234335000	537000	538000	538000	537000	20
523	20230911	100700	4223577000	538000	538000	538000	538000	18
524	20230911	100600	4213893000	538000	538000	538000	537000	85
525	20230911	100500	4168234000	538000	538000	538000	537000	11
526	20230911	100400	4162319000	538000	538000	538000	538000	14
527	20230911	100300	4154787000	538000	538000	538000	537000	19
528	20230911	100200	4144574000	538000	538000	538000	538000	21
529	20230911	100100	4133276000	537000	539000	539000	537000	72
530	20230911	100000	4094555000	539000	538000	539000	537000	73
531	20230911	095900	4055295000	538000	538000	539000	537000	81
532	20230911	095800	4011710000	537000	538000	538000	537000	16
533	20230911	095700	4003108000	538000	538000	538000	537000	85
534	20230911	095600	3957441000	538000	538000	539000	538000	41
535	20230911	095500	3935381000	539000	539000	539000	538000	28
536	20230911	095400	3920290000	539000	537000	539000	537000	274
537	20230911	095300	3772904000	537000	538000	538000	537000	20
538	20230911	095200	3762159000	538000	537000	538000	537000	160
539	20230911	095100	3676233000	537000	538000	538000	536000	217
540	20230911	095000	3559612000	539000	539000	539000	538000	15
541	20230911	094900	3551529000	539000	539000	539000	539000	4
542	20230911	094800	3549373000	538000	539000	539000	538000	78
543	20230911	094700	3507352000	539000	539000	539000	538000	91
544	20230911	094600	3458307000	539000	539000	539000	538000	13
545	20230911	094500	3451301000	539000	538000	539000	538000	37
546	20230911	094400	3431372000	539000	538000	539000	538000	161
547	20230911	094300	3344603000	538000	539000	539000	538000	24
548	20230911	094200	3331681000	539000	537000	539000	537000	125
549	20230911	094100	3264466000	536000	538000	538000	536000	40
550	20230911	094000	3242970000	538000	536000	538000	536000	231
551	20230911	093900	3118868000	536000	536000	536000	536000	21
552	20230911	093800	3107612000	537000	536000	537000	536000	14
553	20230911	093700	3100105000	537000	536000	537000	535000	227
554	20230911	093600	2978433000	536000	535000	536000	535000	23
555	20230911	093500	2966125000	536000	535000	536000	535000	96
556	20230911	093400	2914701000	536000	536000	536000	535000	104
557	20230911	093300	2859017000	536000	535000	536000	535000	35
558	20230911	093200	2840277000	536000	535000	536000	535000	29
559	20230911	093100	2824734000	535000	535000	536000	534000	158
560	20230911	093000	2740189000	534000	536000	536000	534000	438
561	20230911	092900	2506043000	536000	535000	536000	535000	6
562	20230911	092800	2502830000	535000	535000	536000	535000	6
563	20230911	092700	2499617000	535000	535000	537000	535000	121
564	20230911	092600	2434874000	536000	535000	536000	535000	91
565	20230911	092500	2386099000	536000	536000	536000	536000	10
566	20230911	092400	2380739000	535000	536000	536000	535000	161
567	20230911	092300	2294461000	536000	537000	537000	536000	60
568	20230911	092200	2262277000	537000	536000	538000	536000	248
569	20230911	092100	2129296000	536000	535000	536000	535000	17
570	20230911	092000	2120199000	536000	535000	536000	535000	24
571	20230911	091900	2107351000	535000	535000	535000	535000	117
572	20230911	091800	2044756000	534000	535000	536000	534000	115
573	20230911	091700	1983244000	535000	535000	535000	534000	196
574	20230911	091600	1878386000	536000	537000	537000	536000	127
575	20230911	091500	1810302000	537000	537000	537000	536000	60
576	20230911	091400	1778105000	537000	536000	537000	535000	76
577	20230911	091300	1737369000	535000	535000	535000	535000	4
578	20230911	091200	1735229000	536000	535000	536000	535000	35
579	20230911	091100	1716479000	537000	538000	538000	536000	99
580	20230911	091000	1663356000	538000	537000	538000	537000	27
581	20230911	090900	1648854000	537000	535000	537000	534000	581
582	20230911	090800	1337852000	535000	535000	535000	534000	435
583	20230911	090700	1105433000	535000	535000	536000	535000	69
584	20230911	090600	1068509000	535000	536000	536000	535000	171
585	20230911	090500	977021000	536000	536000	536000	535000	155
586	20230911	090400	894012000	535000	538000	538000	535000	245
587	20230911	090300	762616000	538000	537000	538000	537000	44
588	20230911	090200	738951000	538000	537000	538000	537000	178
589	20230911	090100	643313000	537000	535000	537000	534000	212
590	20230911	090000	529818000	536000	541000	542000	535000	978