KissMeData/005490/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	184200	708432025000	529000	529000	529000	529000	35337
3	20230913	184100	708432025000	529000	529000	529000	529000	0
4	20230913	184000	708432025000	529000	529000	529000	529000	0
5	20230913	183900	708432025000	529000	529000	529000	529000	0
6	20230913	183800	708432025000	529000	529000	529000	529000	0
7	20230913	183700	708432025000	529000	529000	529000	529000	0
8	20230913	183600	708432025000	529000	529000	529000	529000	0
9	20230913	183500	708432025000	529000	529000	529000	529000	0
10	20230913	183400	708432025000	529000	529000	529000	529000	0
11	20230913	183300	708432025000	529000	529000	529000	529000	0
12	20230913	183200	708432025000	529000	529000	529000	529000	0
13	20230913	183100	708432025000	529000	529000	529000	529000	0
14	20230913	183000	708432025000	529000	529000	529000	529000	0
15	20230913	182900	708432025000	529000	529000	529000	529000	0
16	20230913	182800	708432025000	529000	529000	529000	529000	0
17	20230913	182700	708432025000	529000	529000	529000	529000	0
18	20230913	182600	708432025000	529000	529000	529000	529000	0
19	20230913	182500	708432025000	529000	529000	529000	529000	0
20	20230913	182400	708432025000	529000	529000	529000	529000	0
21	20230913	182300	708432025000	529000	529000	529000	529000	0
22	20230913	182200	708432025000	529000	529000	529000	529000	0
23	20230913	182100	708432025000	529000	529000	529000	529000	0
24	20230913	182000	708432025000	529000	529000	529000	529000	0
25	20230913	181900	708432025000	529000	529000	529000	529000	0
26	20230913	181800	708432025000	529000	529000	529000	529000	0
27	20230913	181700	708432025000	529000	529000	529000	529000	0
28	20230913	181600	708432025000	529000	529000	529000	529000	0
29	20230913	181500	708432025000	529000	529000	529000	529000	0
30	20230913	181400	708432025000	529000	529000	529000	529000	0
31	20230913	181300	708432025000	529000	529000	529000	529000	0
32	20230913	181200	708432025000	529000	529000	529000	529000	35337
33	20230913	181100	708432025000	529000	529000	529000	529000	0
34	20230913	181000	708432025000	529000	529000	529000	529000	0
35	20230913	180900	708432025000	529000	529000	529000	529000	0
36	20230913	180800	708432025000	529000	529000	529000	529000	0
37	20230913	180700	708432025000	529000	529000	529000	529000	0
38	20230913	180600	708432025000	529000	529000	529000	529000	0
39	20230913	180500	708432025000	529000	529000	529000	529000	0
40	20230913	180400	708432025000	529000	529000	529000	529000	0
41	20230913	180300	708432025000	529000	529000	529000	529000	0
42	20230913	180200	708432025000	529000	529000	529000	529000	0
43	20230913	180100	708432025000	529000	529000	529000	529000	0
44	20230913	180000	708432025000	529000	529000	529000	529000	0
45	20230913	175900	708432025000	529000	529000	529000	529000	0
46	20230913	175800	708432025000	529000	529000	529000	529000	0
47	20230913	175700	708432025000	529000	529000	529000	529000	0
48	20230913	175600	708432025000	529000	529000	529000	529000	0
49	20230913	175500	708432025000	529000	529000	529000	529000	0
50	20230913	175400	708432025000	529000	529000	529000	529000	0
51	20230913	175300	708432025000	529000	529000	529000	529000	0
52	20230913	175200	708432025000	529000	529000	529000	529000	0
53	20230913	175100	708432025000	529000	529000	529000	529000	0
54	20230913	175000	708432025000	529000	529000	529000	529000	0
55	20230913	174900	708432025000	529000	529000	529000	529000	0
56	20230913	174800	708432025000	529000	529000	529000	529000	0
57	20230913	174700	708432025000	529000	529000	529000	529000	0
58	20230913	174600	708432025000	529000	529000	529000	529000	0
59	20230913	174500	708432025000	529000	529000	529000	529000	0
60	20230913	174400	708432025000	529000	529000	529000	529000	0
61	20230913	174300	708432025000	529000	529000	529000	529000	0
62	20230913	174200	708432025000	529000	529000	529000	529000	35337
63	20230913	174100	708432025000	529000	529000	529000	529000	0
64	20230913	174000	708432025000	529000	529000	529000	529000	0
65	20230913	173900	708432025000	529000	529000	529000	529000	0
66	20230913	173800	708432025000	529000	529000	529000	529000	0
67	20230913	173700	708432025000	529000	529000	529000	529000	0
68	20230913	173600	708432025000	529000	529000	529000	529000	0
69	20230913	173500	708432025000	529000	529000	529000	529000	0
70	20230913	173400	708432025000	529000	529000	529000	529000	0
71	20230913	173300	708432025000	529000	529000	529000	529000	0
72	20230913	173200	708432025000	529000	529000	529000	529000	0
73	20230913	173100	708432025000	529000	529000	529000	529000	0
74	20230913	173000	708432025000	529000	529000	529000	529000	0
75	20230913	172900	708432025000	529000	529000	529000	529000	0
76	20230913	172800	708432025000	529000	529000	529000	529000	0
77	20230913	172700	708432025000	529000	529000	529000	529000	0
78	20230913	172600	708432025000	529000	529000	529000	529000	0
79	20230913	172500	708432025000	529000	529000	529000	529000	0
80	20230913	172400	708432025000	529000	529000	529000	529000	0
81	20230913	172300	708432025000	529000	529000	529000	529000	0
82	20230913	172200	708432025000	529000	529000	529000	529000	0
83	20230913	172100	708432025000	529000	529000	529000	529000	0
84	20230913	172000	708432025000	529000	529000	529000	529000	0
85	20230913	171900	708432025000	529000	529000	529000	529000	0
86	20230913	171800	708432025000	529000	529000	529000	529000	0
87	20230913	171700	708432025000	529000	529000	529000	529000	0
88	20230913	171600	708432025000	529000	529000	529000	529000	0
89	20230913	171500	708432025000	529000	529000	529000	529000	0
90	20230913	171400	708432025000	529000	529000	529000	529000	0
91	20230913	171300	708432025000	529000	529000	529000	529000	0
92	20230913	171200	708432025000	529000	529000	529000	529000	35337
93	20230913	171100	708432025000	529000	529000	529000	529000	0
94	20230913	171000	708432025000	529000	529000	529000	529000	0
95	20230913	170900	708432025000	529000	529000	529000	529000	0
96	20230913	170800	708432025000	529000	529000	529000	529000	0
97	20230913	170700	708432025000	529000	529000	529000	529000	0
98	20230913	170600	708432025000	529000	529000	529000	529000	0
99	20230913	170500	708432025000	529000	529000	529000	529000	0
100	20230913	170400	708432025000	529000	529000	529000	529000	0
101	20230913	170300	708432025000	529000	529000	529000	529000	0
102	20230913	170200	708432025000	529000	529000	529000	529000	0
103	20230913	170100	708432025000	529000	529000	529000	529000	0
104	20230913	170000	708432025000	529000	529000	529000	529000	0
105	20230913	165900	708432025000	529000	529000	529000	529000	0
106	20230913	165800	708432025000	529000	529000	529000	529000	0
107	20230913	165700	708432025000	529000	529000	529000	529000	0
108	20230913	165600	708432025000	529000	529000	529000	529000	0
109	20230913	165500	708432025000	529000	529000	529000	529000	0
110	20230913	165400	708432025000	529000	529000	529000	529000	0
111	20230913	165300	708432025000	529000	529000	529000	529000	0
112	20230913	165200	708432025000	529000	529000	529000	529000	0
113	20230913	165100	708432025000	529000	529000	529000	529000	0
114	20230913	165000	708432025000	529000	529000	529000	529000	0
115	20230913	164900	708432025000	529000	529000	529000	529000	0
116	20230913	164800	708432025000	529000	529000	529000	529000	0
117	20230913	164700	708432025000	529000	529000	529000	529000	0
118	20230913	164600	708432025000	529000	529000	529000	529000	0
119	20230913	164500	708432025000	529000	529000	529000	529000	0
120	20230913	164400	708432025000	529000	529000	529000	529000	0
121	20230913	164300	708432025000	529000	529000	529000	529000	0
122	20230913	164200	708432025000	529000	529000	529000	529000	35337
123	20230913	164100	708432025000	529000	529000	529000	529000	0
124	20230913	164000	708432025000	529000	529000	529000	529000	0
125	20230913	163900	708432025000	529000	529000	529000	529000	0
126	20230913	163800	708432025000	529000	529000	529000	529000	0
127	20230913	163700	708432025000	529000	529000	529000	529000	0
128	20230913	163600	708432025000	529000	529000	529000	529000	0
129	20230913	163500	708432025000	529000	529000	529000	529000	0
130	20230913	163400	708432025000	529000	529000	529000	529000	0
131	20230913	163300	708432025000	529000	529000	529000	529000	0
132	20230913	163200	708432025000	529000	529000	529000	529000	0
133	20230913	163100	708432025000	529000	529000	529000	529000	0
134	20230913	163000	708432025000	529000	529000	529000	529000	0
135	20230913	162900	708432025000	529000	529000	529000	529000	0
136	20230913	162800	708432025000	529000	529000	529000	529000	0
137	20230913	162700	708432025000	529000	529000	529000	529000	0
138	20230913	162600	708432025000	529000	529000	529000	529000	0
139	20230913	162500	708432025000	529000	529000	529000	529000	0
140	20230913	162400	708432025000	529000	529000	529000	529000	0
141	20230913	162300	708432025000	529000	529000	529000	529000	0
142	20230913	162200	708432025000	529000	529000	529000	529000	0
143	20230913	162100	708432025000	529000	529000	529000	529000	0
144	20230913	162000	708432025000	529000	529000	529000	529000	0
145	20230913	161900	708432025000	529000	529000	529000	529000	0
146	20230913	161800	708432025000	529000	529000	529000	529000	0
147	20230913	161700	708432025000	529000	529000	529000	529000	0
148	20230913	161600	708432025000	529000	529000	529000	529000	0
149	20230913	161500	708432025000	529000	529000	529000	529000	0
150	20230913	161400	708432025000	529000	529000	529000	529000	0
151	20230913	161300	708432025000	529000	529000	529000	529000	0
152	20230913	161200	708432025000	529000	529000	529000	529000	35337
153	20230913	161100	708432025000	529000	529000	529000	529000	0
154	20230913	161000	708432025000	529000	529000	529000	529000	0
155	20230913	160900	708432025000	529000	529000	529000	529000	0
156	20230913	160800	708432025000	529000	529000	529000	529000	0
157	20230913	160700	708432025000	529000	529000	529000	529000	0
158	20230913	160600	708432025000	529000	529000	529000	529000	0
159	20230913	160500	708432025000	529000	529000	529000	529000	0
160	20230913	160400	708432025000	529000	529000	529000	529000	0
161	20230913	160300	708432025000	529000	529000	529000	529000	0
162	20230913	160200	708432025000	529000	529000	529000	529000	0
163	20230913	160100	708432025000	529000	529000	529000	529000	0
164	20230913	160000	708432025000	529000	529000	529000	529000	0
165	20230913	155900	708432025000	529000	529000	529000	529000	0
166	20230913	155800	708432025000	529000	529000	529000	529000	0
167	20230913	155700	708432025000	529000	529000	529000	529000	0
168	20230913	155600	708432025000	529000	529000	529000	529000	0
169	20230913	155500	708432025000	529000	529000	529000	529000	0
170	20230913	155400	708432025000	529000	529000	529000	529000	0
171	20230913	155300	708432025000	529000	529000	529000	529000	0
172	20230913	155200	708432025000	529000	529000	529000	529000	0
173	20230913	155100	708432025000	529000	529000	529000	529000	0
174	20230913	155000	708432025000	529000	529000	529000	529000	0
175	20230913	154900	708432025000	529000	529000	529000	529000	0
176	20230913	154800	708432025000	529000	529000	529000	529000	0
177	20230913	154700	708432025000	529000	529000	529000	529000	0
178	20230913	154600	708432025000	529000	529000	529000	529000	0
179	20230913	154500	708432025000	529000	529000	529000	529000	0
180	20230913	154400	708432025000	529000	529000	529000	529000	0
181	20230913	154300	708432025000	529000	529000	529000	529000	0
182	20230913	154200	708432025000	529000	529000	529000	529000	35337
183	20230913	154100	708432025000	529000	529000	529000	529000	0
184	20230913	154000	708432025000	529000	529000	529000	529000	0
185	20230913	153900	708432025000	529000	529000	529000	529000	0
186	20230913	153800	708432025000	529000	529000	529000	529000	0
187	20230913	153700	708432025000	529000	529000	529000	529000	0
188	20230913	153600	708432025000	529000	529000	529000	529000	0
189	20230913	153500	708432025000	529000	529000	529000	529000	0
190	20230913	153400	708432025000	529000	529000	529000	529000	0
191	20230913	153300	708432025000	529000	529000	529000	529000	0
192	20230913	153200	708432025000	529000	529000	529000	529000	0
193	20230913	153100	708432025000	529000	529000	529000	529000	0
194	20230913	153000	708432025000	529000	529000	529000	529000	35337
195	20230913	152900	689738752000	528000	528000	528000	528000	0
196	20230913	152800	689738752000	528000	528000	528000	528000	0
197	20230913	152700	689738752000	528000	528000	528000	528000	0
198	20230913	152600	689738752000	528000	528000	528000	528000	0
199	20230913	152500	689738752000	528000	528000	528000	528000	0
200	20230913	152400	689738752000	528000	528000	528000	528000	0
201	20230913	152300	689738752000	528000	528000	528000	528000	0
202	20230913	152200	689738752000	528000	528000	528000	528000	0
203	20230913	152100	689738752000	528000	528000	528000	528000	0
204	20230913	152000	689738752000	528000	528000	528000	528000	0
205	20230913	151900	689738752000	528000	527000	528000	527000	5492
206	20230913	151800	686841942000	528000	527000	528000	527000	4283
207	20230913	151700	684582088000	528000	527000	528000	527000	2914
208	20230913	151600	683045184000	527000	528000	529000	527000	7224
209	20230913	151500	679232290000	528000	529000	529000	528000	3268
210	20230913	151400	677506182000	528000	529000	529000	528000	2680
211	20230913	151300	676090407000	529000	527000	529000	527000	10186
212	20230913	151200	670712211000	528000	527000	528000	527000	2439
213	20230913	151100	669426507000	527000	527000	528000	527000	3105
214	20230913	151000	667789713000	527000	527000	528000	527000	2870
215	20230913	150900	666276795000	528000	528000	528000	526000	2663
216	20230913	150800	664873122000	528000	528000	528000	526000	10148
217	20230913	150700	659524893000	527000	528000	529000	527000	5256
218	20230913	150600	656749499000	528000	529000	529000	528000	2407
219	20230913	150500	655478460000	528000	528000	529000	528000	1342
220	20230913	150400	654769708000	528000	528000	529000	528000	4282
221	20230913	150300	652508587000	528000	529000	529000	528000	1573
222	20230913	150200	651677675000	528000	528000	529000	528000	2004
223	20230913	150100	650619239000	529000	529000	530000	528000	4776
224	20230913	150000	648093309000	528000	528000	529000	527000	8492
225	20230913	145900	643615026000	528000	529000	529000	527000	5442
226	20230913	145800	640742336000	528000	528000	529000	528000	4521
227	20230913	145700	638354916000	528000	530000	530000	528000	1925
228	20230913	145600	637337243000	529000	529000	530000	529000	2165
229	20230913	145500	636191765000	529000	530000	530000	529000	963
230	20230913	145400	635682041000	530000	531000	531000	529000	5316
231	20230913	145300	632864524000	530000	529000	531000	529000	2318
232	20230913	145200	631635378000	530000	530000	531000	529000	6107
233	20230913	145100	628399301000	529000	529000	530000	528000	9667
234	20230913	145000	623280868000	528000	529000	529000	528000	1624
235	20230913	144900	622422803000	529000	529000	529000	527000	3903
236	20230913	144800	620362266000	528000	526000	529000	525000	16558
237	20230913	144700	611642152000	525000	526000	527000	525000	6871
238	20230913	144600	608029657000	526000	526000	527000	526000	11628
239	20230913	144500	601912334000	527000	527000	528000	526000	12235
240	20230913	144400	595465333000	527000	528000	528000	527000	2768
241	20230913	144300	594005919000	527000	528000	529000	527000	6683
242	20230913	144200	590477347000	528000	529000	529000	528000	1844
243	20230913	144100	589503282000	529000	528000	529000	528000	2269
244	20230913	144000	588304271000	528000	528000	529000	528000	2665
245	20230913	143900	586895788000	528000	528000	529000	527000	5126
246	20230913	143800	584189582000	527000	527000	528000	526000	8335
247	20230913	143700	579796460000	527000	528000	529000	527000	6817
248	20230913	143600	576201515000	528000	529000	529000	528000	5689
249	20230913	143500	573197304000	528000	529000	530000	528000	2150
250	20230913	143400	572061179000	529000	529000	530000	528000	6813
251	20230913	143300	568457236000	529000	530000	530000	529000	4709
252	20230913	143200	565965049000	529000	528000	530000	528000	7396
253	20230913	143100	562055428000	528000	530000	531000	528000	30603
254	20230913	143000	545844221000	530000	531000	531000	530000	3197
255	20230913	142900	544149101000	531000	530000	531000	530000	4066
256	20230913	142800	541993674000	531000	531000	531000	530000	1681
257	20230913	142700	541102144000	531000	532000	532000	530000	4046
258	20230913	142600	538955078000	531000	532000	532000	531000	6053
259	20230913	142500	535740819000	531000	531000	532000	531000	4304
260	20230913	142400	533455160000	531000	532000	532000	531000	2282
261	20230913	142300	532243148000	532000	531000	532000	531000	2072
262	20230913	142200	531142546000	531000	532000	533000	531000	5825
263	20230913	142100	528044063000	532000	533000	533000	532000	2506
264	20230913	142000	526709898000	532000	532000	533000	532000	3186
265	20230913	141900	525014554000	533000	533000	533000	532000	1842
266	20230913	141800	524034192000	532000	533000	534000	532000	5656
267	20230913	141700	521020138000	534000	533000	534000	533000	1282
268	20230913	141600	520336593000	533000	533000	534000	533000	386
269	20230913	141500	520130683000	533000	534000	535000	533000	2646
270	20230913	141400	518718302000	535000	534000	535000	534000	535
271	20230913	141300	518432458000	535000	534000	535000	533000	1904
272	20230913	141200	517415825000	533000	534000	535000	533000	1269
273	20230913	141100	516738498000	535000	535000	535000	534000	935
274	20230913	141000	516239155000	534000	535000	535000	534000	266
275	20230913	140900	516097043000	534000	534000	535000	533000	7802
276	20230913	140800	511930662000	535000	535000	536000	534000	1190
277	20230913	140700	511294286000	535000	533000	536000	533000	3474
278	20230913	140600	509437473000	533000	535000	535000	533000	1202
279	20230913	140500	508795559000	534000	534000	535000	533000	2499
280	20230913	140400	507461290000	534000	534000	534000	533000	1318
281	20230913	140300	506758256000	534000	534000	534000	533000	2757
282	20230913	140200	505286483000	534000	535000	536000	534000	5152
283	20230913	140100	502530623000	536000	535000	536000	535000	1027
284	20230913	140000	501980515000	535000	536000	536000	535000	1311
285	20230913	135900	501278100000	536000	534000	536000	533000	5636
286	20230913	135800	498265143000	533000	533000	534000	532000	4698
287	20230913	135700	495760850000	533000	533000	533000	532000	991
288	20230913	135600	495233117000	533000	532000	533000	532000	1503
289	20230913	135500	494432942000	532000	532000	533000	532000	879
290	20230913	135400	493965207000	532000	532000	533000	532000	1513
291	20230913	135300	493160151000	532000	532000	533000	532000	3308
292	20230913	135200	491399976000	532000	532000	533000	532000	909
293	20230913	135100	490916226000	532000	533000	533000	532000	1568
294	20230913	135000	490081644000	532000	533000	533000	532000	1248
295	20230913	134900	489417526000	533000	532000	533000	532000	1839
296	20230913	134800	488439032000	532000	532000	533000	532000	649
297	20230913	134700	488093493000	532000	531000	533000	531000	4275
298	20230913	134600	485819966000	531000	532000	532000	531000	1259
299	20230913	134500	485150789000	532000	532000	532000	531000	1507
300	20230913	134400	484349681000	532000	532000	532000	531000	1337
301	20230913	134300	483639376000	532000	532000	533000	531000	2737
302	20230913	134200	482183897000	532000	533000	533000	532000	2866
303	20230913	134100	480659001000	533000	532000	533000	531000	1830
304	20230913	134000	479685537000	531000	531000	532000	530000	5289
305	20230913	133900	476874368000	531000	531000	532000	530000	5620
306	20230913	133800	473890032000	531000	531000	532000	531000	4575
307	20230913	133700	471460544000	531000	531000	532000	531000	3152
308	20230913	133600	469786662000	531000	531000	532000	531000	8441
309	20230913	133500	465304301000	531000	532000	533000	531000	9236
310	20230913	133400	460395492000	532000	533000	534000	532000	18160
311	20230913	133300	450722113000	533000	533000	534000	533000	3009
312	20230913	133200	449117844000	534000	533000	534000	533000	1843
313	20230913	133100	448135225000	533000	534000	534000	533000	1543
314	20230913	133000	447312256000	534000	534000	534000	533000	1431
315	20230913	132900	446549040000	534000	534000	534000	533000	1585
316	20230913	132800	445703192000	534000	534000	535000	533000	12060
317	20230913	132700	439265786000	534000	535000	535000	534000	1901
318	20230913	132600	438250327000	535000	535000	535000	534000	1892
319	20230913	132500	437239853000	534000	534000	535000	534000	2688
320	20230913	132400	435804037000	534000	535000	535000	534000	2466
321	20230913	132300	434486955000	535000	537000	537000	534000	20366
322	20230913	132200	423586342000	536000	537000	537000	536000	1623
323	20230913	132100	422715134000	537000	536000	537000	535000	11385
324	20230913	132000	416609245000	535000	536000	536000	535000	988
325	20230913	131900	416080205000	536000	536000	536000	535000	903
326	20230913	131800	415596694000	536000	535000	536000	535000	901
327	20230913	131700	415114144000	536000	536000	536000	535000	1375
328	20230913	131600	414377515000	536000	536000	536000	535000	988
329	20230913	131500	413848527000	536000	536000	536000	535000	775
330	20230913	131400	413433650000	536000	536000	536000	535000	1166
331	20230913	131300	412809568000	536000	536000	536000	535000	808
332	20230913	131200	412376908000	536000	536000	536000	535000	777
333	20230913	131100	411960939000	536000	535000	536000	535000	1433
334	20230913	131000	411193880000	535000	536000	537000	535000	3323
335	20230913	130900	409413908000	536000	536000	537000	536000	4234
336	20230913	130800	407144458000	536000	536000	537000	536000	3434
337	20230913	130700	405303781000	536000	536000	537000	536000	2058
338	20230913	130600	404200606000	536000	536000	537000	536000	694
339	20230913	130500	403828577000	536000	536000	537000	536000	740
340	20230913	130400	403431858000	536000	536000	537000	536000	1043
341	20230913	130300	402872132000	536000	537000	538000	536000	1206
342	20230913	130200	402224665000	537000	538000	538000	537000	402
343	20230913	130100	402008756000	537000	537000	538000	537000	1174
344	20230913	130000	401378286000	537000	537000	538000	537000	1525
345	20230913	125900	400559238000	538000	537000	538000	537000	988
346	20230913	125800	400028637000	537000	537000	538000	537000	2819
347	20230913	125700	398514778000	537000	537000	538000	537000	558
348	20230913	125600	398215076000	537000	537000	538000	537000	330
349	20230913	125500	398037818000	537000	537000	538000	537000	341
350	20230913	125400	397854655000	538000	538000	538000	537000	604
351	20230913	125300	397530207000	538000	537000	538000	537000	318
352	20230913	125200	397359327000	537000	537000	538000	537000	749
353	20230913	125100	396957094000	537000	537000	538000	536000	1910
354	20230913	125000	395931549000	537000	537000	538000	536000	1501
355	20230913	124900	395125664000	537000	536000	538000	536000	4131
356	20230913	124800	392907708000	536000	537000	538000	536000	5782
357	20230913	124700	389802988000	538000	538000	538000	537000	1208
358	20230913	124600	389154055000	538000	537000	538000	537000	902
359	20230913	124500	388669449000	537000	538000	538000	537000	586
360	20230913	124400	388354662000	537000	537000	538000	537000	327
361	20230913	124300	388179028000	537000	537000	538000	537000	1321
362	20230913	124200	387469612000	537000	538000	538000	537000	586
363	20230913	124100	387154669000	538000	538000	539000	538000	5375
364	20230913	124000	384262734000	538000	539000	539000	538000	1407
365	20230913	123900	383505534000	539000	539000	539000	538000	595
366	20230913	123800	383185129000	538000	539000	539000	538000	899
367	20230913	123700	382701230000	538000	538000	539000	538000	1100
368	20230913	123600	382109265000	538000	538000	539000	538000	381
369	20230913	123500	381904158000	538000	538000	539000	538000	689
370	20230913	123400	381533030000	538000	539000	539000	538000	403
371	20230913	123300	381315890000	538000	539000	540000	538000	3235
372	20230913	123200	379572492000	539000	540000	540000	539000	607
373	20230913	123100	379244827000	539000	540000	540000	539000	745
374	20230913	123000	378842728000	540000	539000	540000	539000	330
375	20230913	122900	378664764000	539000	540000	540000	539000	653
376	20230913	122800	378312268000	540000	540000	540000	539000	2634
377	20230913	122700	376890012000	540000	538000	540000	538000	10195
378	20230913	122600	371390108000	539000	539000	539000	538000	513
379	20230913	122500	371113835000	539000	539000	539000	538000	377
380	20230913	122400	370910869000	539000	538000	539000	538000	296
381	20230913	122300	370751514000	538000	538000	539000	538000	637
382	20230913	122200	370408695000	538000	538000	539000	538000	255
383	20230913	122100	370271406000	538000	538000	539000	538000	391
384	20230913	122000	370061023000	538000	538000	539000	538000	306
385	20230913	121900	369896342000	538000	539000	539000	538000	348
386	20230913	121800	369709004000	538000	539000	539000	538000	553
387	20230913	121700	369411400000	538000	538000	539000	538000	399
388	20230913	121600	369196671000	538000	538000	539000	538000	312
389	20230913	121500	369028639000	538000	539000	539000	538000	382
390	20230913	121400	368823046000	538000	538000	539000	538000	398
391	20230913	121300	368608890000	538000	539000	539000	538000	482
392	20230913	121200	368349436000	539000	538000	539000	538000	366
393	20230913	121100	368152501000	538000	539000	539000	538000	400
394	20230913	121000	367937281000	538000	539000	539000	538000	400
395	20230913	120900	367722043000	538000	538000	539000	537000	932
396	20230913	120800	367220693000	537000	538000	539000	537000	5797
397	20230913	120700	364102118000	538000	538000	539000	538000	690
398	20230913	120600	363730880000	538000	538000	539000	538000	1492
399	20230913	120500	362928071000	539000	539000	539000	538000	703
400	20230913	120400	362549290000	539000	540000	540000	538000	2882
401	20230913	120300	360996078000	539000	539000	540000	539000	420
402	20230913	120200	360769652000	540000	540000	540000	539000	886
403	20230913	120100	360292023000	540000	539000	540000	539000	1429
404	20230913	120000	359520544000	539000	540000	540000	539000	530
405	20230913	115900	359234681000	539000	539000	540000	539000	276
406	20230913	115800	359085809000	539000	539000	540000	539000	558
407	20230913	115700	358784812000	540000	539000	540000	539000	495
408	20230913	115600	358517728000	539000	539000	540000	539000	171
409	20230913	115500	358425530000	540000	539000	540000	539000	380
410	20230913	115400	358220666000	539000	540000	540000	539000	426
411	20230913	115300	357990999000	539000	539000	540000	539000	151
412	20230913	115200	357909539000	540000	539000	540000	539000	992
413	20230913	115100	357374017000	540000	539000	540000	539000	662
414	20230913	115000	357016854000	540000	541000	541000	540000	3081
415	20230913	114900	355353037000	540000	540000	541000	540000	459
416	20230913	114800	355105032000	540000	540000	541000	540000	289
417	20230913	114700	354948879000	541000	540000	541000	540000	240
418	20230913	114600	354819169000	541000	541000	541000	540000	414
419	20230913	114500	354595494000	541000	541000	541000	540000	267
420	20230913	114400	354451226000	541000	540000	541000	540000	384
421	20230913	114300	354243658000	540000	540000	542000	539000	7753
422	20230913	114200	350052884000	539000	540000	540000	539000	391
423	20230913	114100	349842079000	540000	539000	540000	539000	343
424	20230913	114000	349657128000	540000	538000	540000	538000	4133
425	20230913	113900	347429644000	538000	538000	539000	538000	1280
426	20230913	113800	346740997000	538000	538000	539000	538000	536
427	20230913	113700	346452513000	539000	538000	539000	538000	297
428	20230913	113600	346292659000	538000	539000	539000	538000	854
429	20230913	113500	345833169000	538000	539000	539000	538000	380
430	20230913	113400	345628689000	538000	538000	539000	538000	311
431	20230913	113300	345461315000	539000	539000	540000	538000	1535
432	20230913	113200	344633910000	539000	540000	540000	539000	715
433	20230913	113100	344248513000	539000	539000	540000	539000	668
434	20230913	113000	343888397000	539000	539000	540000	539000	499
435	20230913	112900	343619418000	539000	540000	540000	539000	598
436	20230913	112800	343297054000	539000	539000	540000	539000	423
437	20230913	112700	343068992000	539000	540000	540000	539000	795
438	20230913	112600	342640472000	539000	539000	540000	539000	710
439	20230913	112500	342257669000	539000	539000	540000	539000	599
440	20230913	112400	341934800000	539000	538000	540000	538000	2304
441	20230913	112300	340692849000	538000	538000	539000	538000	3786
442	20230913	112200	338655239000	538000	538000	539000	538000	968
443	20230913	112100	338134379000	539000	539000	539000	538000	849
444	20230913	112000	337677510000	538000	538000	539000	538000	1043
445	20230913	111900	337116134000	539000	538000	539000	538000	1094
446	20230913	111800	336527370000	538000	539000	539000	538000	810
447	20230913	111700	336091479000	539000	538000	539000	538000	748
448	20230913	111600	335688911000	539000	538000	539000	538000	1565
449	20230913	111500	334846761000	539000	539000	540000	538000	2659
450	20230913	111400	333413556000	539000	539000	539000	538000	831
451	20230913	111300	332966385000	538000	540000	541000	538000	8934
452	20230913	111200	328145560000	541000	540000	541000	540000	625
453	20230913	111100	327807994000	540000	540000	541000	540000	310
454	20230913	111000	327640454000	540000	540000	541000	540000	929
455	20230913	110900	327138380000	541000	542000	542000	540000	2466
456	20230913	110800	325804515000	542000	543000	543000	541000	3167
457	20230913	110700	324088274000	543000	542000	543000	542000	536
458	20230913	110600	323797702000	542000	543000	543000	542000	559
459	20230913	110500	323494486000	543000	542000	543000	542000	343
460	20230913	110400	323308448000	542000	543000	543000	542000	304
461	20230913	110300	323143541000	542000	542000	543000	542000	523
462	20230913	110200	322859808000	543000	543000	543000	542000	507
463	20230913	110100	322584725000	543000	541000	543000	541000	2616
464	20230913	110000	321166921000	541000	542000	542000	541000	313
465	20230913	105900	320997492000	542000	541000	542000	541000	406
466	20230913	105800	320777690000	542000	541000	542000	541000	285
467	20230913	105700	320623421000	541000	540000	542000	540000	1763
468	20230913	105600	319669521000	541000	540000	541000	540000	656
469	20230913	105500	319314778000	541000	541000	542000	540000	2644
470	20230913	105400	317884448000	541000	541000	542000	541000	847
471	20230913	105300	317426052000	541000	541000	542000	540000	4581
472	20230913	105200	314947626000	540000	541000	541000	540000	854
473	20230913	105100	314486189000	540000	541000	541000	540000	461
474	20230913	105000	314236995000	541000	540000	541000	540000	418
475	20230913	104900	314011093000	540000	541000	541000	540000	358
476	20230913	104800	313817681000	541000	540000	541000	540000	551
477	20230913	104700	313519833000	541000	540000	541000	540000	630
478	20230913	104600	313179497000	540000	540000	541000	540000	430
479	20230913	104500	312947251000	540000	541000	541000	540000	886
480	20230913	104400	312468572000	541000	541000	542000	541000	1807
481	20230913	104300	311490901000	542000	541000	542000	541000	623
482	20230913	104200	311153634000	541000	541000	541000	540000	1868
483	20230913	104100	310143325000	540000	542000	542000	540000	3617
484	20230913	104000	308186648000	541000	541000	542000	541000	1005
485	20230913	103900	307642884000	541000	542000	543000	541000	2645
486	20230913	103800	306209403000	542000	541000	543000	541000	1749
487	20230913	103700	305261354000	542000	543000	543000	541000	3306
488	20230913	103600	303468997000	543000	541000	543000	541000	1251
489	20230913	103500	302790513000	541000	541000	542000	540000	5136
490	20230913	103400	300009572000	540000	540000	541000	540000	921
491	20230913	103300	299511818000	541000	541000	541000	540000	2079
492	20230913	103200	298387318000	541000	541000	541000	540000	1423
493	20230913	103100	297618483000	540000	540000	541000	540000	754
494	20230913	103000	297211283000	540000	541000	542000	540000	1805
495	20230913	102900	296234741000	542000	541000	542000	540000	3233
496	20230913	102800	294485613000	541000	538000	541000	538000	5117
497	20230913	102700	291724808000	538000	540000	541000	538000	12607
498	20230913	102600	284926665000	540000	541000	541000	540000	5647
499	20230913	102500	281874024000	541000	541000	542000	541000	1676
500	20230913	102400	280967216000	541000	541000	542000	541000	1051
501	20230913	102300	280398335000	542000	541000	542000	541000	1709
502	20230913	102200	279473164000	542000	542000	543000	542000	4581
503	20230913	102100	276989851000	542000	543000	543000	542000	1483
504	20230913	102000	276185405000	542000	542000	543000	542000	2061
505	20230913	101900	275066543000	543000	543000	544000	542000	4921
506	20230913	101800	272394423000	544000	544000	544000	543000	1136
507	20230913	101700	271777166000	543000	543000	544000	543000	3027
508	20230913	101600	270131134000	543000	544000	545000	543000	2219
509	20230913	101500	268924208000	545000	545000	545000	544000	1819
510	20230913	101400	267934497000	545000	546000	547000	544000	6269
511	20230913	101300	264513573000	547000	548000	548000	546000	5314
512	20230913	101200	261606909000	548000	547000	548000	547000	1235
513	20230913	101100	260930519000	547000	547000	547000	546000	2546
514	20230913	101000	259538107000	547000	547000	547000	546000	1630
515	20230913	100900	258646658000	546000	548000	548000	546000	4925
516	20230913	100800	255951235000	548000	548000	549000	546000	8424
517	20230913	100700	251341057000	548000	544000	548000	544000	12472
518	20230913	100600	244529654000	544000	543000	545000	543000	5603
519	20230913	100500	241481280000	543000	543000	544000	543000	1091
520	20230913	100400	240888304000	543000	544000	544000	543000	1677
521	20230913	100300	239976549000	543000	544000	544000	543000	938
522	20230913	100200	239466693000	544000	544000	544000	543000	672
523	20230913	100100	239101330000	544000	544000	544000	543000	2044
524	20230913	100000	237989937000	543000	544000	544000	543000	2058
525	20230913	095900	236870597000	544000	544000	544000	543000	1207
526	20230913	095800	236214148000	544000	542000	544000	542000	3238
527	20230913	095700	234456379000	542000	543000	543000	542000	1528
528	20230913	095600	233627278000	543000	544000	544000	543000	3444
529	20230913	095500	231756683000	544000	542000	544000	542000	1882
530	20230913	095400	230734785000	543000	545000	545000	542000	5026
531	20230913	095300	228002064000	545000	544000	545000	543000	2499
532	20230913	095200	226642321000	543000	545000	546000	543000	7941
533	20230913	095100	222317430000	545000	544000	545000	543000	2669
534	20230913	095000	220865489000	543000	544000	544000	543000	2368
535	20230913	094900	219577826000	544000	543000	544000	542000	3227
536	20230913	094800	217825067000	543000	541000	543000	541000	2743
537	20230913	094700	216338147000	542000	541000	542000	541000	833
538	20230913	094600	215887204000	541000	543000	543000	541000	2654
539	20230913	094500	214448676000	542000	542000	543000	541000	1435
540	20230913	094400	213670950000	542000	540000	542000	540000	4263
541	20230913	094300	211362410000	540000	542000	542000	540000	2978
542	20230913	094200	209751542000	542000	541000	542000	540000	5392
543	20230913	094100	206832782000	541000	544000	544000	541000	6619
544	20230913	094000	203241805000	544000	544000	545000	543000	6225
545	20230913	093900	199855316000	544000	543000	545000	542000	7265
546	20230913	093800	195904010000	543000	544000	545000	542000	10470
547	20230913	093700	190208922000	544000	543000	545000	542000	8096
548	20230913	093600	185807554000	543000	543000	543000	542000	4388
549	20230913	093500	183426843000	543000	543000	543000	542000	2841
550	20230913	093400	181884641000	543000	542000	543000	542000	1851
551	20230913	093300	180879981000	543000	543000	543000	540000	5668
552	20230913	093200	177808193000	542000	540000	543000	539000	8469
553	20230913	093100	173228363000	540000	540000	541000	539000	4448
554	20230913	093000	170826125000	541000	541000	541000	540000	2184
555	20230913	092900	169644964000	541000	541000	542000	540000	5062
556	20230913	092800	166905396000	541000	540000	542000	539000	7015
557	20230913	092700	163113026000	539000	539000	540000	538000	8364
558	20230913	092600	158602668000	540000	538000	540000	537000	6160
559	20230913	092500	155284295000	538000	537000	538000	536000	4081
560	20230913	092400	153093387000	537000	535000	537000	534000	8755
561	20230913	092300	148402827000	535000	535000	535000	533000	7713
562	20230913	092200	144282992000	534000	534000	536000	533000	18423
563	20230913	092100	134439119000	533000	534000	535000	533000	7639
564	20230913	092000	130362682000	535000	535000	536000	534000	8425
565	20230913	091900	125854677000	535000	535000	536000	533000	9147
566	20230913	091800	120965246000	534000	534000	536000	534000	10779
567	20230913	091700	115202316000	535000	535000	536000	533000	19805
568	20230913	091600	104610838000	535000	537000	538000	535000	19611
569	20230913	091500	94103335000	538000	538000	539000	537000	5894
570	20230913	091400	90932037000	538000	539000	540000	538000	5078
571	20230913	091300	88196987000	539000	540000	541000	539000	4961
572	20230913	091200	85520914000	540000	540000	541000	539000	8182
573	20230913	091100	81101968000	539000	542000	542000	539000	4399
574	20230913	091000	78723695000	542000	538000	543000	538000	15775
575	20230913	090900	70203106000	538000	542000	542000	538000	9308
576	20230913	090800	65179943000	541000	540000	543000	540000	7584
577	20230913	090700	61075068000	540000	542000	542000	539000	11210
578	20230913	090600	55021565000	541000	544000	544000	540000	6956
579	20230913	090500	51251640000	543000	543000	544000	542000	8136
580	20230913	090400	46833652000	543000	542000	545000	541000	9984
581	20230913	090300	41412185000	541000	543000	544000	540000	8897
582	20230913	090200	36584673000	543000	541000	544000	541000	7766
583	20230913	090100	32374210000	541000	537000	542000	537000	22052
584	20230913	090000	20481091000	537000	539000	540000	537000	37919