KissMeData/006400/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184400	121402617000	567000	567000	567000	567000	72807
3	20230918	184300	121402617000	567000	567000	567000	567000	0
4	20230918	184200	121402617000	567000	567000	567000	567000	0
5	20230918	184100	121402617000	567000	567000	567000	567000	0
6	20230918	184000	121402617000	567000	567000	567000	567000	0
7	20230918	183900	121402617000	567000	567000	567000	567000	0
8	20230918	183800	121402617000	567000	567000	567000	567000	0
9	20230918	183700	121402617000	567000	567000	567000	567000	0
10	20230918	183600	121402617000	567000	567000	567000	567000	0
11	20230918	183500	121402617000	567000	567000	567000	567000	0
12	20230918	183400	121402617000	567000	567000	567000	567000	0
13	20230918	183300	121402617000	567000	567000	567000	567000	0
14	20230918	183200	121402617000	567000	567000	567000	567000	0
15	20230918	183100	121402617000	567000	567000	567000	567000	0
16	20230918	183000	121402617000	567000	567000	567000	567000	0
17	20230918	182900	121402617000	567000	567000	567000	567000	0
18	20230918	182800	121402617000	567000	567000	567000	567000	0
19	20230918	182700	121402617000	567000	567000	567000	567000	0
20	20230918	182600	121402617000	567000	567000	567000	567000	0
21	20230918	182500	121402617000	567000	567000	567000	567000	0
22	20230918	182400	121402617000	567000	567000	567000	567000	0
23	20230918	182300	121402617000	567000	567000	567000	567000	0
24	20230918	182200	121402617000	567000	567000	567000	567000	0
25	20230918	182100	121402617000	567000	567000	567000	567000	0
26	20230918	182000	121402617000	567000	567000	567000	567000	0
27	20230918	181900	121402617000	567000	567000	567000	567000	0
28	20230918	181800	121402617000	567000	567000	567000	567000	0
29	20230918	181700	121402617000	567000	567000	567000	567000	0
30	20230918	181600	121402617000	567000	567000	567000	567000	0
31	20230918	181500	121402617000	567000	567000	567000	567000	0
32	20230918	181400	121402617000	567000	567000	567000	567000	72807
33	20230918	181300	121402617000	567000	567000	567000	567000	0
34	20230918	181200	121402617000	567000	567000	567000	567000	0
35	20230918	181100	121402617000	567000	567000	567000	567000	0
36	20230918	181000	121402617000	567000	567000	567000	567000	0
37	20230918	180900	121402617000	567000	567000	567000	567000	0
38	20230918	180800	121402617000	567000	567000	567000	567000	0
39	20230918	180700	121402617000	567000	567000	567000	567000	0
40	20230918	180600	121402617000	567000	567000	567000	567000	0
41	20230918	180500	121402617000	567000	567000	567000	567000	0
42	20230918	180400	121402617000	567000	567000	567000	567000	0
43	20230918	180300	121402617000	567000	567000	567000	567000	0
44	20230918	180200	121402617000	567000	567000	567000	567000	0
45	20230918	180100	121402617000	567000	567000	567000	567000	0
46	20230918	180000	121402617000	567000	567000	567000	567000	0
47	20230918	175900	121402617000	567000	567000	567000	567000	0
48	20230918	175800	121402617000	567000	567000	567000	567000	0
49	20230918	175700	121402617000	567000	567000	567000	567000	0
50	20230918	175600	121402617000	567000	567000	567000	567000	0
51	20230918	175500	121402617000	567000	567000	567000	567000	0
52	20230918	175400	121402617000	567000	567000	567000	567000	0
53	20230918	175300	121402617000	567000	567000	567000	567000	0
54	20230918	175200	121402617000	567000	567000	567000	567000	0
55	20230918	175100	121402617000	567000	567000	567000	567000	0
56	20230918	175000	121402617000	567000	567000	567000	567000	0
57	20230918	174900	121402617000	567000	567000	567000	567000	0
58	20230918	174800	121402617000	567000	567000	567000	567000	0
59	20230918	174700	121402617000	567000	567000	567000	567000	0
60	20230918	174600	121402617000	567000	567000	567000	567000	0
61	20230918	174500	121402617000	567000	567000	567000	567000	0
62	20230918	174400	121402617000	567000	567000	567000	567000	72807
63	20230918	174300	121402617000	567000	567000	567000	567000	0
64	20230918	174200	121402617000	567000	567000	567000	567000	0
65	20230918	174100	121402617000	567000	567000	567000	567000	0
66	20230918	174000	121402617000	567000	567000	567000	567000	0
67	20230918	173900	121402617000	567000	567000	567000	567000	0
68	20230918	173800	121402617000	567000	567000	567000	567000	0
69	20230918	173700	121402617000	567000	567000	567000	567000	0
70	20230918	173600	121402617000	567000	567000	567000	567000	0
71	20230918	173500	121402617000	567000	567000	567000	567000	0
72	20230918	173400	121402617000	567000	567000	567000	567000	0
73	20230918	173300	121402617000	567000	567000	567000	567000	0
74	20230918	173200	121402617000	567000	567000	567000	567000	0
75	20230918	173100	121402617000	567000	567000	567000	567000	0
76	20230918	173000	121402617000	567000	567000	567000	567000	0
77	20230918	172900	121402617000	567000	567000	567000	567000	0
78	20230918	172800	121402617000	567000	567000	567000	567000	0
79	20230918	172700	121402617000	567000	567000	567000	567000	0
80	20230918	172600	121402617000	567000	567000	567000	567000	0
81	20230918	172500	121402617000	567000	567000	567000	567000	0
82	20230918	172400	121402617000	567000	567000	567000	567000	0
83	20230918	172300	121402617000	567000	567000	567000	567000	0
84	20230918	172200	121402617000	567000	567000	567000	567000	0
85	20230918	172100	121402617000	567000	567000	567000	567000	0
86	20230918	172000	121402617000	567000	567000	567000	567000	0
87	20230918	171900	121402617000	567000	567000	567000	567000	0
88	20230918	171800	121402617000	567000	567000	567000	567000	0
89	20230918	171700	121402617000	567000	567000	567000	567000	0
90	20230918	171600	121402617000	567000	567000	567000	567000	0
91	20230918	171500	121402617000	567000	567000	567000	567000	0
92	20230918	171400	121402617000	567000	567000	567000	567000	72807
93	20230918	171300	121402617000	567000	567000	567000	567000	0
94	20230918	171200	121402617000	567000	567000	567000	567000	0
95	20230918	171100	121402617000	567000	567000	567000	567000	0
96	20230918	171000	121402617000	567000	567000	567000	567000	0
97	20230918	170900	121402617000	567000	567000	567000	567000	0
98	20230918	170800	121402617000	567000	567000	567000	567000	0
99	20230918	170700	121402617000	567000	567000	567000	567000	0
100	20230918	170600	121402617000	567000	567000	567000	567000	0
101	20230918	170500	121402617000	567000	567000	567000	567000	0
102	20230918	170400	121402617000	567000	567000	567000	567000	0
103	20230918	170300	121402617000	567000	567000	567000	567000	0
104	20230918	170200	121402617000	567000	567000	567000	567000	0
105	20230918	170100	121402617000	567000	567000	567000	567000	0
106	20230918	170000	121402617000	567000	567000	567000	567000	0
107	20230918	165900	121402617000	567000	567000	567000	567000	0
108	20230918	165800	121402617000	567000	567000	567000	567000	0
109	20230918	165700	121402617000	567000	567000	567000	567000	0
110	20230918	165600	121402617000	567000	567000	567000	567000	0
111	20230918	165500	121402617000	567000	567000	567000	567000	0
112	20230918	165400	121402617000	567000	567000	567000	567000	0
113	20230918	165300	121402617000	567000	567000	567000	567000	0
114	20230918	165200	121402617000	567000	567000	567000	567000	0
115	20230918	165100	121402617000	567000	567000	567000	567000	0
116	20230918	165000	121402617000	567000	567000	567000	567000	0
117	20230918	164900	121402617000	567000	567000	567000	567000	0
118	20230918	164800	121402617000	567000	567000	567000	567000	0
119	20230918	164700	121402617000	567000	567000	567000	567000	0
120	20230918	164600	121402617000	567000	567000	567000	567000	0
121	20230918	164500	121402617000	567000	567000	567000	567000	0
122	20230918	164400	121402617000	567000	567000	567000	567000	72807
123	20230918	164300	121402617000	567000	567000	567000	567000	0
124	20230918	164200	121402617000	567000	567000	567000	567000	0
125	20230918	164100	121402617000	567000	567000	567000	567000	0
126	20230918	164000	121402617000	567000	567000	567000	567000	0
127	20230918	163900	121402617000	567000	567000	567000	567000	0
128	20230918	163800	121402617000	567000	567000	567000	567000	0
129	20230918	163700	121402617000	567000	567000	567000	567000	0
130	20230918	163600	121402617000	567000	567000	567000	567000	0
131	20230918	163500	121402617000	567000	567000	567000	567000	0
132	20230918	163400	121402617000	567000	567000	567000	567000	0
133	20230918	163300	121402617000	567000	567000	567000	567000	0
134	20230918	163200	121402617000	567000	567000	567000	567000	0
135	20230918	163100	121402617000	567000	567000	567000	567000	0
136	20230918	163000	121402617000	567000	567000	567000	567000	0
137	20230918	162900	121402617000	567000	567000	567000	567000	0
138	20230918	162800	121402617000	567000	567000	567000	567000	0
139	20230918	162700	121402617000	567000	567000	567000	567000	0
140	20230918	162600	121402617000	567000	567000	567000	567000	0
141	20230918	162500	121402617000	567000	567000	567000	567000	0
142	20230918	162400	121402617000	567000	567000	567000	567000	0
143	20230918	162300	121402617000	567000	567000	567000	567000	0
144	20230918	162200	121402617000	567000	567000	567000	567000	0
145	20230918	162100	121402617000	567000	567000	567000	567000	0
146	20230918	162000	121402617000	567000	567000	567000	567000	0
147	20230918	161900	121402617000	567000	567000	567000	567000	0
148	20230918	161800	121402617000	567000	567000	567000	567000	0
149	20230918	161700	121402617000	567000	567000	567000	567000	0
150	20230918	161600	121402617000	567000	567000	567000	567000	0
151	20230918	161500	121402617000	567000	567000	567000	567000	0
152	20230918	161400	121402617000	567000	567000	567000	567000	72807
153	20230918	161300	121402617000	567000	567000	567000	567000	0
154	20230918	161200	121402617000	567000	567000	567000	567000	0
155	20230918	161100	121402617000	567000	567000	567000	567000	0
156	20230918	161000	121402617000	567000	567000	567000	567000	0
157	20230918	160900	121402617000	567000	567000	567000	567000	0
158	20230918	160800	121402617000	567000	567000	567000	567000	0
159	20230918	160700	121402617000	567000	567000	567000	567000	0
160	20230918	160600	121402617000	567000	567000	567000	567000	0
161	20230918	160500	121402617000	567000	567000	567000	567000	0
162	20230918	160400	121402617000	567000	567000	567000	567000	0
163	20230918	160300	121402617000	567000	567000	567000	567000	0
164	20230918	160200	121402617000	567000	567000	567000	567000	0
165	20230918	160100	121402617000	567000	567000	567000	567000	0
166	20230918	160000	121402617000	567000	567000	567000	567000	0
167	20230918	155900	121402617000	567000	567000	567000	567000	0
168	20230918	155800	121402617000	567000	567000	567000	567000	0
169	20230918	155700	121402617000	567000	567000	567000	567000	0
170	20230918	155600	121402617000	567000	567000	567000	567000	0
171	20230918	155500	121402617000	567000	567000	567000	567000	0
172	20230918	155400	121402617000	567000	567000	567000	567000	0
173	20230918	155300	121402617000	567000	567000	567000	567000	0
174	20230918	155200	121402617000	567000	567000	567000	567000	0
175	20230918	155100	121402617000	567000	567000	567000	567000	0
176	20230918	155000	121402617000	567000	567000	567000	567000	0
177	20230918	154900	121402617000	567000	567000	567000	567000	0
178	20230918	154800	121402617000	567000	567000	567000	567000	0
179	20230918	154700	121402617000	567000	567000	567000	567000	0
180	20230918	154600	121402617000	567000	567000	567000	567000	0
181	20230918	154500	121402617000	567000	567000	567000	567000	0
182	20230918	154400	121402617000	567000	567000	567000	567000	72807
183	20230918	154300	121402617000	567000	567000	567000	567000	0
184	20230918	154200	121402617000	567000	567000	567000	567000	0
185	20230918	154100	121402617000	567000	567000	567000	567000	0
186	20230918	154000	121402617000	567000	567000	567000	567000	0
187	20230918	153900	121402617000	567000	567000	567000	567000	0
188	20230918	153800	121402617000	567000	567000	567000	567000	0
189	20230918	153700	121402617000	567000	567000	567000	567000	0
190	20230918	153600	121402617000	567000	567000	567000	567000	0
191	20230918	153500	121402617000	567000	567000	567000	567000	0
192	20230918	153400	121402617000	567000	567000	567000	567000	0
193	20230918	153300	121402617000	567000	567000	567000	567000	0
194	20230918	153200	121402617000	567000	567000	567000	567000	0
195	20230918	153100	121402617000	567000	567000	567000	567000	0
196	20230918	153000	121402617000	567000	567000	567000	567000	72807
197	20230918	152900	80121048000	572000	572000	572000	572000	0
198	20230918	152800	80121048000	572000	572000	572000	572000	0
199	20230918	152700	80121048000	572000	572000	572000	572000	0
200	20230918	152600	80121048000	572000	572000	572000	572000	0
201	20230918	152500	80121048000	572000	572000	572000	572000	0
202	20230918	152400	80121048000	572000	572000	572000	572000	0
203	20230918	152300	80121048000	572000	572000	572000	572000	0
204	20230918	152200	80121048000	572000	572000	572000	572000	0
205	20230918	152100	80121048000	572000	572000	572000	572000	0
206	20230918	152000	80121048000	572000	572000	572000	572000	0
207	20230918	151900	80121048000	572000	572000	573000	571000	299
208	20230918	151800	79950243000	572000	573000	573000	572000	101
209	20230918	151700	79892435000	572000	571000	572000	571000	858
210	20230918	151600	79401927000	571000	571000	572000	571000	259
211	20230918	151500	79253884000	571000	571000	572000	570000	1470
212	20230918	151400	78414558000	571000	572000	573000	570000	3647
213	20230918	151300	76332090000	573000	573000	573000	572000	178
214	20230918	151200	76230189000	573000	571000	573000	571000	942
215	20230918	151100	75691278000	572000	571000	572000	571000	1194
216	20230918	151000	75008515000	572000	572000	572000	571000	312
217	20230918	150900	74830220000	572000	572000	572000	571000	450
218	20230918	150800	74573103000	571000	572000	572000	571000	953
219	20230918	150700	74028309000	572000	572000	573000	572000	634
220	20230918	150600	73665632000	572000	572000	573000	572000	524
221	20230918	150500	73365895000	573000	572000	573000	572000	229
222	20230918	150400	73234810000	572000	573000	573000	572000	159
223	20230918	150300	73143832000	573000	571000	573000	571000	1971
224	20230918	150200	72016477000	572000	572000	572000	571000	201
225	20230918	150100	71901671000	571000	571000	572000	571000	398
226	20230918	150000	71674267000	572000	571000	572000	571000	529
227	20230918	145900	71371966000	571000	571000	572000	571000	352
228	20230918	145800	71170895000	571000	572000	572000	571000	244
229	20230918	145700	71031528000	571000	572000	573000	571000	828
230	20230918	145600	70558129000	572000	572000	573000	572000	542
231	20230918	145500	70248090000	572000	573000	573000	572000	926
232	20230918	145400	69718285000	573000	572000	573000	572000	192
233	20230918	145300	69608441000	573000	572000	573000	572000	228
234	20230918	145200	69478000000	572000	572000	573000	572000	455
235	20230918	145100	69217730000	573000	572000	573000	572000	222
236	20230918	145000	69090736000	572000	572000	573000	572000	200
237	20230918	144900	68976321000	573000	572000	573000	572000	146
238	20230918	144800	68892793000	573000	572000	573000	572000	90
239	20230918	144700	68841275000	572000	572000	573000	572000	168
240	20230918	144600	68745159000	572000	572000	573000	572000	244
241	20230918	144500	68605575000	573000	573000	573000	572000	85
242	20230918	144400	68556935000	572000	572000	573000	572000	208
243	20230918	144300	68437916000	572000	573000	574000	572000	218
244	20230918	144200	68313021000	573000	573000	574000	573000	228
245	20230918	144100	68182354000	574000	573000	574000	573000	669
246	20230918	144000	67799009000	573000	573000	574000	573000	155
247	20230918	143900	67710174000	573000	573000	574000	573000	190
248	20230918	143800	67601280000	574000	573000	574000	573000	241
249	20230918	143700	67463174000	574000	574000	574000	573000	146
250	20230918	143600	67379505000	574000	573000	574000	573000	152
251	20230918	143500	67292397000	574000	573000	574000	573000	159
252	20230918	143400	67201276000	574000	574000	574000	573000	427
253	20230918	143300	66956596000	574000	573000	574000	573000	132
254	20230918	143200	66880949000	573000	573000	574000	573000	155
255	20230918	143100	66792122000	573000	574000	574000	573000	114
256	20230918	143000	66726789000	573000	574000	574000	573000	158
257	20230918	142900	66636245000	574000	573000	574000	572000	1334
258	20230918	142800	65871946000	573000	572000	573000	572000	506
259	20230918	142700	65582207000	573000	573000	574000	572000	877
260	20230918	142600	65079737000	573000	573000	574000	573000	375
261	20230918	142500	64864851000	573000	574000	574000	573000	237
262	20230918	142400	64729041000	573000	573000	574000	573000	646
263	20230918	142300	64358850000	573000	574000	574000	573000	169
264	20230918	142200	64262005000	573000	574000	574000	573000	223
265	20230918	142100	64134191000	574000	573000	574000	573000	216
266	20230918	142000	64010410000	574000	573000	574000	573000	185
267	20230918	141900	63904372000	573000	573000	574000	573000	155
268	20230918	141800	63815551000	574000	574000	574000	573000	223
269	20230918	141700	63687763000	574000	573000	574000	573000	177
270	20230918	141600	63586331000	573000	573000	574000	573000	167
271	20230918	141500	63490628000	573000	573000	574000	573000	82
272	20230918	141400	63443614000	573000	573000	574000	573000	169
273	20230918	141300	63346771000	574000	574000	574000	573000	144
274	20230918	141200	63264245000	574000	573000	574000	573000	187
275	20230918	141100	63157089000	573000	574000	574000	573000	122
276	20230918	141000	63087177000	574000	574000	574000	573000	99
277	20230918	140900	63030439000	574000	574000	574000	573000	148
278	20230918	140800	62945623000	574000	573000	574000	573000	152
279	20230918	140700	62858503000	573000	573000	574000	573000	254
280	20230918	140600	62712808000	573000	574000	574000	573000	155
281	20230918	140500	62623985000	573000	574000	574000	573000	66
282	20230918	140400	62586118000	573000	574000	574000	573000	142
283	20230918	140300	62504727000	574000	574000	574000	573000	926
284	20230918	140200	61973316000	573000	574000	574000	573000	171
285	20230918	140100	61875301000	574000	575000	575000	574000	338
286	20230918	140000	61681275000	575000	574000	575000	574000	409
287	20230918	135900	61446497000	574000	574000	575000	574000	126
288	20230918	135800	61374165000	574000	575000	575000	574000	127
289	20230918	135700	61301257000	575000	574000	575000	574000	113
290	20230918	135600	61236392000	574000	574000	575000	574000	170
291	20230918	135500	61138795000	575000	575000	575000	574000	172
292	20230918	135400	61040057000	575000	575000	575000	574000	19
293	20230918	135300	61029134000	575000	575000	576000	574000	742
294	20230918	135200	60602541000	575000	575000	576000	575000	489
295	20230918	135100	60321359000	575000	575000	575000	574000	230
296	20230918	135000	60189219000	575000	573000	575000	573000	4015
297	20230918	134900	57885016000	573000	573000	574000	573000	309
298	20230918	134800	57707953000	574000	573000	574000	573000	183
299	20230918	134700	57603070000	573000	574000	574000	573000	162
300	20230918	134600	57510237000	574000	574000	574000	573000	289
301	20230918	134500	57344627000	574000	574000	574000	573000	164
302	20230918	134400	57250640000	574000	573000	574000	573000	122
303	20230918	134300	57180716000	574000	574000	574000	573000	326
304	20230918	134200	56993910000	574000	574000	574000	573000	352
305	20230918	134100	56792151000	574000	574000	574000	573000	139
306	20230918	134000	56712486000	574000	573000	574000	573000	110
307	20230918	133900	56649445000	574000	573000	574000	573000	295
308	20230918	133800	56480392000	573000	575000	576000	573000	5330
309	20230918	133700	53419229000	576000	576000	576000	575000	140
310	20230918	133600	53338718000	575000	575000	576000	575000	87
311	20230918	133500	53288663000	576000	575000	576000	575000	52
312	20230918	133400	53258749000	575000	575000	576000	575000	84
313	20230918	133300	53210416000	575000	576000	576000	575000	46
314	20230918	133200	53183948000	576000	576000	576000	575000	44
315	20230918	133100	53158618000	576000	576000	576000	575000	110
316	20230918	133000	53095318000	576000	576000	576000	575000	74
317	20230918	132900	53052743000	576000	575000	576000	575000	81
318	20230918	132800	53006127000	575000	575000	576000	575000	65
319	20230918	132700	52968738000	575000	575000	576000	575000	101
320	20230918	132600	52910616000	576000	575000	576000	575000	140
321	20230918	132500	52830020000	575000	576000	576000	575000	117
322	20230918	132400	52762729000	576000	576000	576000	575000	279
323	20230918	132300	52602243000	575000	575000	576000	575000	46
324	20230918	132200	52575786000	576000	576000	576000	575000	172
325	20230918	132100	52476840000	575000	576000	576000	575000	39
326	20230918	132000	52454410000	575000	575000	576000	575000	104
327	20230918	131900	52394566000	575000	575000	576000	575000	48
328	20230918	131800	52366958000	576000	575000	576000	575000	53
329	20230918	131700	52336475000	575000	575000	576000	575000	79
330	20230918	131600	52291035000	576000	575000	576000	575000	75
331	20230918	131500	52247883000	575000	576000	576000	575000	43
332	20230918	131400	52223149000	576000	575000	576000	575000	44
333	20230918	131300	52197844000	576000	576000	576000	575000	287
334	20230918	131200	52032762000	575000	575000	576000	575000	90
335	20230918	131100	51980973000	576000	575000	576000	575000	93
336	20230918	131000	51927472000	576000	576000	576000	575000	38
337	20230918	130900	51905604000	576000	576000	576000	575000	85
338	20230918	130800	51856700000	576000	576000	576000	575000	35
339	20230918	130700	51836569000	576000	575000	576000	575000	27
340	20230918	130600	51821037000	576000	575000	576000	575000	133
341	20230918	130500	51744459000	575000	575000	576000	575000	33
342	20230918	130400	51725480000	575000	575000	576000	575000	28
343	20230918	130300	51709379000	576000	575000	576000	575000	41
344	20230918	130200	51685795000	575000	575000	576000	575000	349
345	20230918	130100	51485117000	576000	575000	576000	575000	74
346	20230918	130000	51442533000	575000	576000	576000	575000	227
347	20230918	125900	51311997000	576000	575000	576000	575000	54
348	20230918	125800	51280931000	575000	575000	576000	575000	132
349	20230918	125700	51205020000	575000	575000	575000	575000	45
350	20230918	125600	51179145000	576000	575000	576000	575000	73
351	20230918	125500	51137152000	575000	575000	576000	575000	41
352	20230918	125400	51113565000	575000	575000	576000	575000	51
353	20230918	125300	51084233000	575000	575000	576000	575000	116
354	20230918	125200	51017528000	575000	575000	576000	575000	337
355	20230918	125100	50823749000	575000	576000	576000	575000	34
356	20230918	125000	50804195000	575000	576000	577000	575000	191
357	20230918	124900	50694205000	576000	576000	577000	576000	186
358	20230918	124800	50587064000	577000	576000	577000	576000	385
359	20230918	124700	50365301000	576000	577000	577000	576000	185
360	20230918	124600	50258737000	576000	577000	577000	576000	37
361	20230918	124500	50237417000	576000	576000	577000	576000	36
362	20230918	124400	50216676000	576000	577000	577000	576000	67
363	20230918	124300	50178081000	576000	576000	577000	576000	363
364	20230918	124200	49968908000	576000	576000	576000	576000	460
365	20230918	124100	49703948000	577000	576000	577000	576000	45
366	20230918	124000	49678023000	576000	577000	577000	576000	46
367	20230918	123900	49651521000	576000	576000	577000	576000	603
368	20230918	123800	49304165000	577000	577000	577000	576000	67
369	20230918	123700	49265569000	576000	576000	577000	576000	37
370	20230918	123600	49244252000	576000	576000	576000	576000	245
371	20230918	123500	49103132000	576000	577000	577000	576000	144
372	20230918	123400	49020180000	577000	577000	577000	576000	19
373	20230918	123300	49009226000	577000	577000	577000	576000	64
374	20230918	123200	48972310000	577000	577000	577000	576000	192
375	20230918	123100	48861554000	576000	577000	577000	576000	66
376	20230918	123000	48823514000	577000	576000	577000	576000	41
377	20230918	122900	48799891000	576000	576000	576000	576000	56
378	20230918	122800	48767635000	576000	576000	577000	576000	43
379	20230918	122700	48742865000	576000	576000	577000	576000	226
380	20230918	122600	48612679000	576000	577000	577000	576000	41
381	20230918	122500	48589057000	577000	577000	577000	576000	63
382	20230918	122400	48552755000	576000	576000	577000	576000	34
383	20230918	122300	48533167000	577000	576000	577000	576000	34
384	20230918	122200	48513581000	577000	576000	577000	576000	49
385	20230918	122100	48485338000	577000	577000	577000	577000	8
386	20230918	122000	48480722000	577000	576000	577000	576000	47
387	20230918	121900	48453614000	576000	576000	577000	576000	33
388	20230918	121800	48434603000	577000	577000	577000	576000	42
389	20230918	121700	48410396000	576000	577000	577000	576000	43
390	20230918	121600	48385604000	576000	575000	577000	575000	934
391	20230918	121500	47847617000	575000	575000	576000	575000	39
392	20230918	121400	47825189000	575000	575000	576000	575000	43
393	20230918	121300	47800460000	575000	575000	576000	575000	177
394	20230918	121200	47698642000	575000	576000	576000	575000	26
395	20230918	121100	47683679000	576000	575000	576000	575000	25
396	20230918	121000	47669287000	576000	576000	576000	575000	31
397	20230918	120900	47651458000	576000	575000	576000	575000	269
398	20230918	120800	47496780000	575000	575000	576000	575000	32
399	20230918	120700	47478374000	575000	575000	576000	575000	30
400	20230918	120600	47461122000	576000	576000	576000	575000	42
401	20230918	120500	47436935000	576000	576000	576000	575000	221
402	20230918	120400	47309802000	576000	576000	576000	575000	98
403	20230918	120300	47253426000	576000	575000	576000	575000	54
404	20230918	120200	47222372000	576000	573000	576000	573000	3924
405	20230918	120100	44968400000	573000	573000	574000	573000	172
406	20230918	120000	44869782000	573000	574000	574000	573000	83
407	20230918	115900	44822190000	574000	573000	574000	573000	71
408	20230918	115800	44781479000	573000	574000	574000	573000	80
409	20230918	115700	44735586000	573000	573000	574000	573000	127
410	20230918	115600	44662744000	573000	573000	574000	573000	60
411	20230918	115500	44628346000	573000	574000	574000	573000	449
412	20230918	115400	44370786000	574000	573000	574000	573000	74
413	20230918	115300	44328372000	574000	574000	574000	573000	222
414	20230918	115200	44201078000	574000	574000	574000	573000	184
415	20230918	115100	44095490000	573000	574000	574000	573000	74
416	20230918	115000	44053069000	574000	574000	574000	573000	40
417	20230918	114900	44030136000	574000	574000	574000	573000	49
418	20230918	114800	44002040000	573000	573000	574000	573000	75
419	20230918	114700	43959057000	573000	574000	574000	573000	39
420	20230918	114600	43936697000	574000	573000	574000	573000	102
421	20230918	114500	43878178000	573000	574000	574000	573000	57
422	20230918	114400	43845506000	574000	573000	574000	573000	30
423	20230918	114300	43828314000	573000	574000	575000	573000	1190
424	20230918	114200	43145297000	575000	575000	575000	574000	41
425	20230918	114100	43121754000	575000	574000	575000	574000	69
426	20230918	114000	43082134000	575000	574000	575000	574000	48
427	20230918	113900	43054558000	575000	574000	575000	574000	77
428	20230918	113800	43010344000	575000	574000	575000	574000	63
429	20230918	113700	42974158000	574000	574000	575000	574000	67
430	20230918	113600	42935675000	575000	575000	575000	574000	82
431	20230918	113500	42888558000	575000	574000	575000	574000	156
432	20230918	113400	42798985000	574000	574000	575000	574000	47
433	20230918	113300	42771994000	574000	575000	575000	574000	52
434	20230918	113200	42742123000	575000	574000	575000	574000	163
435	20230918	113100	42648506000	575000	575000	575000	574000	30
436	20230918	113000	42631277000	575000	575000	575000	574000	79
437	20230918	112900	42585904000	575000	575000	575000	574000	170
438	20230918	112800	42488303000	575000	574000	575000	574000	162
439	20230918	112700	42395194000	575000	574000	575000	574000	29
440	20230918	112600	42378539000	574000	575000	575000	574000	39
441	20230918	112500	42356137000	575000	575000	575000	574000	65
442	20230918	112400	42318776000	575000	575000	575000	574000	21
443	20230918	112300	42306708000	575000	574000	575000	574000	75
444	20230918	112200	42263643000	575000	574000	575000	574000	40
445	20230918	112100	42240670000	575000	575000	575000	575000	10
446	20230918	112000	42234920000	575000	574000	575000	574000	42
447	20230918	111900	42210803000	574000	575000	575000	574000	18
448	20230918	111800	42200461000	575000	574000	575000	574000	1520
449	20230918	111700	41327911000	574000	573000	574000	573000	50
450	20230918	111600	41299232000	573000	573000	574000	573000	27
451	20230918	111500	41283755000	573000	574000	575000	573000	3726
452	20230918	111400	39144310000	574000	575000	575000	574000	936
453	20230918	111300	38606449000	575000	575000	576000	575000	36
454	20230918	111200	38585743000	575000	576000	576000	575000	45
455	20230918	111100	38559867000	575000	575000	576000	575000	39
456	20230918	111000	38537434000	575000	576000	576000	575000	64
457	20230918	110900	38500607000	575000	576000	576000	575000	76
458	20230918	110800	38456878000	576000	575000	576000	575000	26
459	20230918	110700	38441917000	575000	576000	576000	575000	44
460	20230918	110600	38416610000	575000	576000	576000	575000	32
461	20230918	110500	38398191000	575000	575000	576000	575000	38
462	20230918	110400	38376337000	575000	575000	576000	575000	48
463	20230918	110300	38348722000	576000	576000	576000	575000	18
464	20230918	110200	38338356000	575000	575000	576000	575000	19
465	20230918	110100	38327422000	575000	576000	576000	575000	43
466	20230918	110000	38302674000	576000	576000	576000	575000	665
467	20230918	105900	37919637000	576000	576000	576000	575000	16
468	20230918	105800	37910431000	576000	576000	576000	575000	516
469	20230918	105700	37613727000	576000	575000	576000	575000	43
470	20230918	105600	37588986000	575000	576000	576000	575000	33
471	20230918	105500	37569992000	576000	575000	576000	575000	29
472	20230918	105400	37553306000	576000	577000	577000	575000	199
473	20230918	105300	37438653000	577000	575000	578000	575000	1897
474	20230918	105200	36345156000	575000	575000	576000	575000	86
475	20230918	105100	36295659000	575000	575000	576000	575000	225
476	20230918	105000	36166235000	576000	576000	576000	575000	30
477	20230918	104900	36148977000	576000	575000	576000	575000	99
478	20230918	104800	36092010000	576000	575000	576000	575000	378
479	20230918	104700	35874628000	576000	576000	576000	575000	37
480	20230918	104600	35853349000	576000	576000	576000	575000	81
481	20230918	104500	35806736000	576000	576000	576000	575000	42
482	20230918	104400	35782560000	576000	575000	576000	575000	39
483	20230918	104300	35760132000	575000	575000	576000	575000	24
484	20230918	104200	35746325000	576000	576000	576000	575000	33
485	20230918	104100	35727329000	576000	575000	576000	575000	122
486	20230918	104000	35657065000	575000	576000	576000	575000	171
487	20230918	103900	35558571000	575000	575000	576000	575000	1484
488	20230918	103800	34705122000	575000	574000	575000	574000	70
489	20230918	103700	34664938000	575000	574000	575000	574000	52
490	20230918	103600	34635070000	575000	574000	575000	574000	51
491	20230918	103500	34605782000	574000	574000	575000	574000	494
492	20230918	103400	34322121000	575000	575000	575000	574000	156
493	20230918	103300	34232555000	575000	574000	575000	574000	76
494	20230918	103200	34188920000	574000	575000	575000	574000	602
495	20230918	103100	33843086000	575000	575000	576000	575000	615
496	20230918	103000	33489456000	576000	576000	576000	575000	108
497	20230918	102900	33427343000	576000	576000	576000	575000	177
498	20230918	102800	33325556000	575000	575000	576000	575000	111
499	20230918	102700	33261727000	575000	575000	576000	575000	631
500	20230918	102600	32898892000	575000	575000	576000	575000	130
501	20230918	102500	32824133000	575000	576000	576000	575000	61
502	20230918	102400	32789049000	575000	575000	576000	575000	300
503	20230918	102300	32616512000	575000	575000	576000	575000	134
504	20230918	102200	32539459000	575000	575000	576000	575000	200
505	20230918	102100	32424448000	575000	576000	576000	575000	53
506	20230918	102000	32393953000	576000	576000	576000	575000	111
507	20230918	101900	32330107000	576000	575000	576000	575000	161
508	20230918	101800	32237524000	575000	575000	576000	575000	316
509	20230918	101700	32055820000	575000	576000	577000	575000	1360
510	20230918	101600	31272473000	577000	577000	577000	576000	56
511	20230918	101500	31240185000	576000	577000	577000	576000	82
512	20230918	101400	31192924000	577000	577000	577000	576000	43
513	20230918	101300	31168131000	577000	576000	577000	576000	73
514	20230918	101200	31126014000	577000	577000	577000	576000	79
515	20230918	101100	31080449000	577000	576000	577000	576000	187
516	20230918	101000	30972575000	577000	577000	577000	576000	114
517	20230918	100900	30906807000	576000	576000	577000	576000	68
518	20230918	100800	30867583000	577000	577000	577000	576000	59
519	20230918	100700	30833542000	576000	577000	577000	576000	27
520	20230918	100600	30817985000	576000	577000	577000	576000	47
521	20230918	100500	30790892000	577000	577000	577000	577000	14
522	20230918	100400	30782814000	577000	576000	577000	576000	56
523	20230918	100300	30750536000	576000	577000	577000	576000	90
524	20230918	100200	30698612000	576000	576000	577000	576000	77
525	20230918	100100	30654256000	576000	575000	577000	575000	2332
526	20230918	100000	29310623000	575000	576000	576000	575000	54
527	20230918	095900	29279548000	575000	575000	576000	575000	126
528	20230918	095800	29207090000	575000	575000	576000	575000	107
529	20230918	095700	29145549000	575000	576000	577000	575000	483
530	20230918	095600	28867451000	576000	576000	577000	576000	214
531	20230918	095500	28744178000	577000	577000	578000	576000	216
532	20230918	095400	28619554000	577000	578000	578000	577000	201
533	20230918	095300	28503563000	578000	577000	578000	577000	100
534	20230918	095200	28445847000	578000	577000	578000	577000	85
535	20230918	095100	28396784000	577000	577000	578000	577000	125
536	20230918	095000	28324652000	578000	577000	578000	577000	194
537	20230918	094900	28212707000	577000	577000	578000	577000	248
538	20230918	094800	28069604000	578000	579000	579000	577000	181
539	20230918	094700	27965086000	579000	578000	579000	578000	385
540	20230918	094600	27742543000	578000	578000	579000	578000	144
541	20230918	094500	27659296000	579000	579000	579000	578000	83
542	20230918	094400	27611295000	579000	579000	579000	578000	58
543	20230918	094300	27577753000	579000	579000	579000	578000	120
544	20230918	094200	27508354000	579000	578000	579000	578000	55
545	20230918	094100	27476530000	578000	579000	579000	578000	50
546	20230918	094000	27447620000	578000	580000	580000	578000	579
547	20230918	093900	27112911000	580000	579000	580000	579000	330
548	20230918	093800	26921816000	579000	580000	580000	579000	182
549	20230918	093700	26816383000	580000	580000	580000	579000	366
550	20230918	093600	26604124000	580000	579000	580000	579000	179
551	20230918	093500	26500305000	579000	578000	580000	578000	594
552	20230918	093400	26156130000	579000	578000	579000	578000	223
553	20230918	093300	26027018000	578000	578000	579000	578000	282
554	20230918	093200	25863879000	578000	578000	580000	578000	873
555	20230918	093100	25358239000	578000	577000	580000	577000	979
556	20230918	093000	24791868000	577000	575000	578000	575000	3945
557	20230918	092900	22517632000	575000	576000	576000	575000	604
558	20230918	092800	22170309000	576000	575000	576000	575000	139
559	20230918	092700	22090345000	575000	575000	576000	575000	140
560	20230918	092600	22009840000	576000	576000	576000	575000	137
561	20230918	092500	21931031000	576000	576000	576000	575000	44
562	20230918	092400	21905698000	576000	576000	576000	575000	1039
563	20230918	092300	21307241000	576000	577000	577000	576000	26
564	20230918	092200	21292251000	577000	576000	577000	576000	72
565	20230918	092100	21250761000	576000	577000	577000	576000	88
566	20230918	092000	21200025000	576000	576000	577000	576000	814
567	20230918	091900	20731140000	576000	575000	577000	575000	1153
568	20230918	091800	20066780000	575000	574000	576000	574000	1323
569	20230918	091700	19305812000	575000	575000	576000	574000	773
570	20230918	091600	18861354000	575000	576000	576000	574000	2772
571	20230918	091500	17267256000	575000	576000	576000	575000	229
572	20230918	091400	17135499000	576000	579000	579000	575000	2284
573	20230918	091300	15817366000	578000	579000	579000	578000	50
574	20230918	091200	15788439000	579000	578000	579000	578000	354
575	20230918	091100	15583807000	578000	579000	580000	578000	2114
576	20230918	091000	14360754000	579000	581000	581000	578000	738
577	20230918	090900	13933488000	580000	578000	582000	578000	2819
578	20230918	090800	12298860000	578000	579000	579000	578000	1971
579	20230918	090700	11158524000	579000	580000	580000	579000	272
580	20230918	090600	11000976000	579000	580000	580000	579000	180
581	20230918	090500	10896636000	579000	578000	581000	577000	2794
582	20230918	090400	9279478000	577000	577000	578000	577000	307
583	20230918	090300	9102209000	577000	577000	578000	576000	1281
584	20230918	090200	8362953000	577000	578000	578000	577000	573
585	20230918	090100	8032153000	578000	575000	579000	574000	3081
586	20230918	090000	6257249000	575000	572000	577000	572000	10870