KissMeData/010130/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	184900	21774338000	534000	534000	534000	534000	1060
3	20230912	184800	21774338000	534000	534000	534000	534000	0
4	20230912	184700	21774338000	534000	534000	534000	534000	0
5	20230912	184600	21774338000	534000	534000	534000	534000	0
6	20230912	184500	21774338000	534000	534000	534000	534000	0
7	20230912	184400	21774338000	534000	534000	534000	534000	0
8	20230912	184300	21774338000	534000	534000	534000	534000	0
9	20230912	184200	21774338000	534000	534000	534000	534000	0
10	20230912	184100	21774338000	534000	534000	534000	534000	0
11	20230912	184000	21774338000	534000	534000	534000	534000	0
12	20230912	183900	21774338000	534000	534000	534000	534000	0
13	20230912	183800	21774338000	534000	534000	534000	534000	0
14	20230912	183700	21774338000	534000	534000	534000	534000	0
15	20230912	183600	21774338000	534000	534000	534000	534000	0
16	20230912	183500	21774338000	534000	534000	534000	534000	0
17	20230912	183400	21774338000	534000	534000	534000	534000	0
18	20230912	183300	21774338000	534000	534000	534000	534000	0
19	20230912	183200	21774338000	534000	534000	534000	534000	0
20	20230912	183100	21774338000	534000	534000	534000	534000	0
21	20230912	183000	21774338000	534000	534000	534000	534000	0
22	20230912	182900	21774338000	534000	534000	534000	534000	0
23	20230912	182800	21774338000	534000	534000	534000	534000	0
24	20230912	182700	21774338000	534000	534000	534000	534000	0
25	20230912	182600	21774338000	534000	534000	534000	534000	0
26	20230912	182500	21774338000	534000	534000	534000	534000	0
27	20230912	182400	21774338000	534000	534000	534000	534000	0
28	20230912	182300	21774338000	534000	534000	534000	534000	0
29	20230912	182200	21774338000	534000	534000	534000	534000	0
30	20230912	182100	21774338000	534000	534000	534000	534000	0
31	20230912	182000	21774338000	534000	534000	534000	534000	0
32	20230912	181900	21774338000	534000	534000	534000	534000	1060
33	20230912	181800	21774338000	534000	534000	534000	534000	0
34	20230912	181700	21774338000	534000	534000	534000	534000	0
35	20230912	181600	21774338000	534000	534000	534000	534000	0
36	20230912	181500	21774338000	534000	534000	534000	534000	0
37	20230912	181400	21774338000	534000	534000	534000	534000	0
38	20230912	181300	21774338000	534000	534000	534000	534000	0
39	20230912	181200	21774338000	534000	534000	534000	534000	0
40	20230912	181100	21774338000	534000	534000	534000	534000	0
41	20230912	181000	21774338000	534000	534000	534000	534000	0
42	20230912	180900	21774338000	534000	534000	534000	534000	0
43	20230912	180800	21774338000	534000	534000	534000	534000	0
44	20230912	180700	21774338000	534000	534000	534000	534000	0
45	20230912	180600	21774338000	534000	534000	534000	534000	0
46	20230912	180500	21774338000	534000	534000	534000	534000	0
47	20230912	180400	21774338000	534000	534000	534000	534000	0
48	20230912	180300	21774338000	534000	534000	534000	534000	0
49	20230912	180200	21774338000	534000	534000	534000	534000	0
50	20230912	180100	21774338000	534000	534000	534000	534000	0
51	20230912	180000	21774338000	534000	534000	534000	534000	0
52	20230912	175900	21774338000	534000	534000	534000	534000	0
53	20230912	175800	21774338000	534000	534000	534000	534000	0
54	20230912	175700	21774338000	534000	534000	534000	534000	0
55	20230912	175600	21774338000	534000	534000	534000	534000	0
56	20230912	175500	21774338000	534000	534000	534000	534000	0
57	20230912	175400	21774338000	534000	534000	534000	534000	0
58	20230912	175300	21774338000	534000	534000	534000	534000	0
59	20230912	175200	21774338000	534000	534000	534000	534000	0
60	20230912	175100	21774338000	534000	534000	534000	534000	0
61	20230912	175000	21774338000	534000	534000	534000	534000	0
62	20230912	174900	21774338000	534000	534000	534000	534000	1060
63	20230912	174800	21774338000	534000	534000	534000	534000	0
64	20230912	174700	21774338000	534000	534000	534000	534000	0
65	20230912	174600	21774338000	534000	534000	534000	534000	0
66	20230912	174500	21774338000	534000	534000	534000	534000	0
67	20230912	174400	21774338000	534000	534000	534000	534000	0
68	20230912	174300	21774338000	534000	534000	534000	534000	0
69	20230912	174200	21774338000	534000	534000	534000	534000	0
70	20230912	174100	21774338000	534000	534000	534000	534000	0
71	20230912	174000	21774338000	534000	534000	534000	534000	0
72	20230912	173900	21774338000	534000	534000	534000	534000	0
73	20230912	173800	21774338000	534000	534000	534000	534000	0
74	20230912	173700	21774338000	534000	534000	534000	534000	0
75	20230912	173600	21774338000	534000	534000	534000	534000	0
76	20230912	173500	21774338000	534000	534000	534000	534000	0
77	20230912	173400	21774338000	534000	534000	534000	534000	0
78	20230912	173300	21774338000	534000	534000	534000	534000	0
79	20230912	173200	21774338000	534000	534000	534000	534000	0
80	20230912	173100	21774338000	534000	534000	534000	534000	0
81	20230912	173000	21774338000	534000	534000	534000	534000	0
82	20230912	172900	21774338000	534000	534000	534000	534000	0
83	20230912	172800	21774338000	534000	534000	534000	534000	0
84	20230912	172700	21774338000	534000	534000	534000	534000	0
85	20230912	172600	21774338000	534000	534000	534000	534000	0
86	20230912	172500	21774338000	534000	534000	534000	534000	0
87	20230912	172400	21774338000	534000	534000	534000	534000	0
88	20230912	172300	21774338000	534000	534000	534000	534000	0
89	20230912	172200	21774338000	534000	534000	534000	534000	0
90	20230912	172100	21774338000	534000	534000	534000	534000	0
91	20230912	172000	21774338000	534000	534000	534000	534000	0
92	20230912	171900	21774338000	534000	534000	534000	534000	1060
93	20230912	171800	21774338000	534000	534000	534000	534000	0
94	20230912	171700	21774338000	534000	534000	534000	534000	0
95	20230912	171600	21774338000	534000	534000	534000	534000	0
96	20230912	171500	21774338000	534000	534000	534000	534000	0
97	20230912	171400	21774338000	534000	534000	534000	534000	0
98	20230912	171300	21774338000	534000	534000	534000	534000	0
99	20230912	171200	21774338000	534000	534000	534000	534000	0
100	20230912	171100	21774338000	534000	534000	534000	534000	0
101	20230912	171000	21774338000	534000	534000	534000	534000	0
102	20230912	170900	21774338000	534000	534000	534000	534000	0
103	20230912	170800	21774338000	534000	534000	534000	534000	0
104	20230912	170700	21774338000	534000	534000	534000	534000	0
105	20230912	170600	21774338000	534000	534000	534000	534000	0
106	20230912	170500	21774338000	534000	534000	534000	534000	0
107	20230912	170400	21774338000	534000	534000	534000	534000	0
108	20230912	170300	21774338000	534000	534000	534000	534000	0
109	20230912	170200	21774338000	534000	534000	534000	534000	0
110	20230912	170100	21774338000	534000	534000	534000	534000	0
111	20230912	170000	21774338000	534000	534000	534000	534000	0
112	20230912	165900	21774338000	534000	534000	534000	534000	0
113	20230912	165800	21774338000	534000	534000	534000	534000	0
114	20230912	165700	21774338000	534000	534000	534000	534000	0
115	20230912	165600	21774338000	534000	534000	534000	534000	0
116	20230912	165500	21774338000	534000	534000	534000	534000	0
117	20230912	165400	21774338000	534000	534000	534000	534000	0
118	20230912	165300	21774338000	534000	534000	534000	534000	0
119	20230912	165200	21774338000	534000	534000	534000	534000	0
120	20230912	165100	21774338000	534000	534000	534000	534000	0
121	20230912	165000	21774338000	534000	534000	534000	534000	0
122	20230912	164900	21774338000	534000	534000	534000	534000	1060
123	20230912	164800	21774338000	534000	534000	534000	534000	0
124	20230912	164700	21774338000	534000	534000	534000	534000	0
125	20230912	164600	21774338000	534000	534000	534000	534000	0
126	20230912	164500	21774338000	534000	534000	534000	534000	0
127	20230912	164400	21774338000	534000	534000	534000	534000	0
128	20230912	164300	21774338000	534000	534000	534000	534000	0
129	20230912	164200	21774338000	534000	534000	534000	534000	0
130	20230912	164100	21774338000	534000	534000	534000	534000	0
131	20230912	164000	21774338000	534000	534000	534000	534000	0
132	20230912	163900	21774338000	534000	534000	534000	534000	0
133	20230912	163800	21774338000	534000	534000	534000	534000	0
134	20230912	163700	21774338000	534000	534000	534000	534000	0
135	20230912	163600	21774338000	534000	534000	534000	534000	0
136	20230912	163500	21774338000	534000	534000	534000	534000	0
137	20230912	163400	21774338000	534000	534000	534000	534000	0
138	20230912	163300	21774338000	534000	534000	534000	534000	0
139	20230912	163200	21774338000	534000	534000	534000	534000	0
140	20230912	163100	21774338000	534000	534000	534000	534000	0
141	20230912	163000	21774338000	534000	534000	534000	534000	0
142	20230912	162900	21774338000	534000	534000	534000	534000	0
143	20230912	162800	21774338000	534000	534000	534000	534000	0
144	20230912	162700	21774338000	534000	534000	534000	534000	0
145	20230912	162600	21774338000	534000	534000	534000	534000	0
146	20230912	162500	21774338000	534000	534000	534000	534000	0
147	20230912	162400	21774338000	534000	534000	534000	534000	0
148	20230912	162300	21774338000	534000	534000	534000	534000	0
149	20230912	162200	21774338000	534000	534000	534000	534000	0
150	20230912	162100	21774338000	534000	534000	534000	534000	0
151	20230912	162000	21774338000	534000	534000	534000	534000	0
152	20230912	161900	21774338000	534000	534000	534000	534000	1060
153	20230912	161800	21774338000	534000	534000	534000	534000	0
154	20230912	161700	21774338000	534000	534000	534000	534000	0
155	20230912	161600	21774338000	534000	534000	534000	534000	0
156	20230912	161500	21774338000	534000	534000	534000	534000	0
157	20230912	161400	21774338000	534000	534000	534000	534000	0
158	20230912	161300	21774338000	534000	534000	534000	534000	0
159	20230912	161200	21774338000	534000	534000	534000	534000	0
160	20230912	161100	21774338000	534000	534000	534000	534000	0
161	20230912	161000	21774338000	534000	534000	534000	534000	0
162	20230912	160900	21774338000	534000	534000	534000	534000	0
163	20230912	160800	21774338000	534000	534000	534000	534000	0
164	20230912	160700	21774338000	534000	534000	534000	534000	0
165	20230912	160600	21774338000	534000	534000	534000	534000	0
166	20230912	160500	21774338000	534000	534000	534000	534000	0
167	20230912	160400	21774338000	534000	534000	534000	534000	0
168	20230912	160300	21774338000	534000	534000	534000	534000	0
169	20230912	160200	21774338000	534000	534000	534000	534000	0
170	20230912	160100	21774338000	534000	534000	534000	534000	0
171	20230912	160000	21774338000	534000	534000	534000	534000	0
172	20230912	155900	21774338000	534000	534000	534000	534000	0
173	20230912	155800	21774338000	534000	534000	534000	534000	0
174	20230912	155700	21774338000	534000	534000	534000	534000	0
175	20230912	155600	21774338000	534000	534000	534000	534000	0
176	20230912	155500	21774338000	534000	534000	534000	534000	0
177	20230912	155400	21774338000	534000	534000	534000	534000	0
178	20230912	155300	21774338000	534000	534000	534000	534000	0
179	20230912	155200	21774338000	534000	534000	534000	534000	0
180	20230912	155100	21774338000	534000	534000	534000	534000	0
181	20230912	155000	21774338000	534000	534000	534000	534000	0
182	20230912	154900	21774338000	534000	534000	534000	534000	1060
183	20230912	154800	21774338000	534000	534000	534000	534000	0
184	20230912	154700	21774338000	534000	534000	534000	534000	0
185	20230912	154600	21774338000	534000	534000	534000	534000	0
186	20230912	154500	21774338000	534000	534000	534000	534000	0
187	20230912	154400	21774338000	534000	534000	534000	534000	0
188	20230912	154300	21774338000	534000	534000	534000	534000	0
189	20230912	154200	21774338000	534000	534000	534000	534000	0
190	20230912	154100	21774338000	534000	534000	534000	534000	0
191	20230912	154000	21774338000	534000	534000	534000	534000	0
192	20230912	153900	21774338000	534000	534000	534000	534000	0
193	20230912	153800	21774338000	534000	534000	534000	534000	0
194	20230912	153700	21774338000	534000	534000	534000	534000	0
195	20230912	153600	21774338000	534000	534000	534000	534000	0
196	20230912	153500	21774338000	534000	534000	534000	534000	0
197	20230912	153400	21774338000	534000	534000	534000	534000	0
198	20230912	153300	21774338000	534000	534000	534000	534000	0
199	20230912	153200	21774338000	534000	534000	534000	534000	0
200	20230912	153100	21774338000	534000	534000	534000	534000	0
201	20230912	153000	21774338000	534000	534000	534000	534000	1060
202	20230912	152900	21208298000	535000	535000	535000	535000	0
203	20230912	152800	21208298000	535000	535000	535000	535000	0
204	20230912	152700	21208298000	535000	535000	535000	535000	0
205	20230912	152600	21208298000	535000	535000	535000	535000	0
206	20230912	152500	21208298000	535000	535000	535000	535000	0
207	20230912	152400	21208298000	535000	535000	535000	535000	0
208	20230912	152300	21208298000	535000	535000	535000	535000	0
209	20230912	152200	21208298000	535000	535000	535000	535000	0
210	20230912	152100	21208298000	535000	535000	535000	535000	0
211	20230912	152000	21208298000	535000	535000	535000	535000	0
212	20230912	151900	21208298000	535000	536000	536000	535000	34
213	20230912	151800	21190094000	536000	536000	537000	535000	236
214	20230912	151700	21063603000	536000	536000	537000	535000	171
215	20230912	151600	20971953000	536000	536000	536000	535000	92
216	20230912	151500	20922650000	536000	536000	536000	535000	49
217	20230912	151400	20896412000	535000	536000	536000	535000	194
218	20230912	151300	20792436000	536000	536000	536000	535000	33
219	20230912	151200	20774757000	536000	535000	536000	535000	78
220	20230912	151100	20732976000	536000	535000	536000	534000	62
221	20230912	151000	20699806000	535000	535000	535000	534000	94
222	20230912	150900	20649529000	535000	534000	535000	534000	36
223	20230912	150800	20630279000	535000	535000	535000	534000	39
224	20230912	150700	20609424000	535000	534000	535000	534000	52
225	20230912	150600	20581620000	535000	535000	535000	534000	32
226	20230912	150500	20564516000	534000	535000	535000	533000	98
227	20230912	150400	20512226000	534000	535000	535000	533000	57
228	20230912	150300	20481750000	535000	534000	535000	533000	131
229	20230912	150200	20411819000	534000	534000	534000	533000	44
230	20230912	150100	20388340000	534000	533000	534000	533000	380
231	20230912	150000	20185598000	533000	535000	535000	533000	703
232	20230912	145900	19810648000	534000	534000	535000	534000	63
233	20230912	145800	19776968000	534000	535000	535000	534000	33
234	20230912	145700	19759317000	534000	534000	535000	534000	52
235	20230912	145600	19731511000	534000	535000	535000	534000	62
236	20230912	145500	19698347000	535000	534000	535000	534000	68
237	20230912	145400	19661977000	535000	535000	535000	534000	64
238	20230912	145300	19627744000	535000	534000	535000	534000	75
239	20230912	145200	19587632000	535000	535000	535000	534000	37
240	20230912	145100	19567844000	535000	535000	535000	534000	101
241	20230912	145000	19513823000	535000	535000	535000	534000	89
242	20230912	144900	19466219000	535000	535000	535000	534000	67
243	20230912	144800	19430393000	535000	535000	535000	534000	127
244	20230912	144700	19362451000	535000	535000	535000	534000	65
245	20230912	144600	19327688000	535000	535000	535000	534000	52
246	20230912	144500	19299878000	535000	535000	535000	534000	85
247	20230912	144400	19254432000	535000	534000	535000	533000	67
248	20230912	144300	19218645000	534000	534000	534000	533000	260
249	20230912	144200	19079825000	534000	534000	534000	533000	28
250	20230912	144100	19064887000	534000	532000	534000	532000	94
251	20230912	144000	19014744000	533000	534000	534000	532000	37
252	20230912	143900	18995016000	534000	533000	534000	533000	98
253	20230912	143800	18942725000	533000	534000	535000	533000	340
254	20230912	143700	18761375000	534000	534000	535000	533000	51
255	20230912	143600	18734140000	534000	535000	535000	533000	95
256	20230912	143500	18683399000	534000	535000	535000	534000	50
257	20230912	143400	18656665000	535000	534000	535000	534000	31
258	20230912	143300	18640083000	535000	534000	535000	534000	40
259	20230912	143200	18618711000	534000	534000	535000	533000	158
260	20230912	143100	18534339000	535000	535000	535000	534000	83
261	20230912	143000	18489999000	535000	535000	535000	534000	38
262	20230912	142900	18469677000	535000	532000	535000	532000	352
263	20230912	142800	18281705000	534000	534000	534000	532000	178
264	20230912	142700	18186797000	533000	533000	534000	533000	78
265	20230912	142600	18145195000	533000	534000	534000	533000	40
266	20230912	142500	18123846000	533000	534000	534000	532000	70
267	20230912	142400	18086518000	533000	534000	534000	532000	557
268	20230912	142300	17789495000	534000	534000	534000	533000	49
269	20230912	142200	17763347000	534000	534000	534000	533000	37
270	20230912	142100	17743601000	534000	534000	534000	533000	95
271	20230912	142000	17692928000	534000	533000	534000	533000	64
272	20230912	141900	17658780000	534000	534000	534000	533000	33
273	20230912	141800	17641163000	533000	534000	534000	532000	142
274	20230912	141700	17565455000	534000	534000	534000	533000	35
275	20230912	141600	17546767000	533000	534000	534000	533000	40
276	20230912	141500	17525429000	534000	534000	534000	533000	97
277	20230912	141400	17473695000	534000	535000	535000	533000	179
278	20230912	141300	17378105000	535000	535000	535000	533000	51
279	20230912	141200	17350853000	534000	535000	535000	532000	123
280	20230912	141100	17285248000	534000	534000	535000	533000	283
281	20230912	141000	17134122000	534000	534000	534000	533000	47
282	20230912	140900	17109031000	534000	534000	534000	533000	87
283	20230912	140800	17062622000	534000	534000	534000	533000	36
284	20230912	140700	17043400000	533000	534000	534000	533000	34
285	20230912	140600	17025258000	534000	533000	534000	533000	88
286	20230912	140500	16978336000	534000	534000	534000	533000	61
287	20230912	140400	16945779000	533000	534000	534000	533000	52
288	20230912	140300	16918039000	534000	534000	534000	533000	67
289	20230912	140200	16882316000	534000	534000	534000	533000	83
290	20230912	140100	16838041000	534000	535000	535000	533000	56
291	20230912	140000	16808151000	535000	535000	535000	532000	153
292	20230912	135900	16726418000	535000	535000	535000	534000	38
293	20230912	135800	16706095000	534000	534000	535000	534000	379
294	20230912	135700	16503696000	534000	535000	535000	533000	167
295	20230912	135600	16414574000	534000	534000	535000	533000	222
296	20230912	135500	16295973000	534000	535000	535000	533000	646
297	20230912	135400	15950999000	534000	535000	535000	533000	96
298	20230912	135300	15899719000	534000	534000	535000	532000	335
299	20230912	135200	15720870000	534000	534000	534000	533000	94
300	20230912	135100	15670688000	533000	534000	534000	533000	55
301	20230912	135000	15641348000	534000	534000	534000	532000	71
302	20230912	134900	15603460000	534000	534000	534000	533000	44
303	20230912	134800	15579977000	534000	534000	534000	533000	169
304	20230912	134700	15489874000	533000	533000	534000	533000	38
305	20230912	134600	15469593000	534000	533000	534000	532000	429
306	20230912	134500	15240817000	533000	532000	533000	531000	102
307	20230912	134400	15186532000	533000	533000	533000	532000	29
308	20230912	134300	15171079000	533000	533000	533000	532000	72
309	20230912	134200	15132739000	533000	533000	533000	532000	41
310	20230912	134100	15110902000	533000	532000	533000	532000	52
311	20230912	134000	15083198000	533000	533000	534000	532000	313
312	20230912	133900	14916646000	534000	534000	534000	533000	38
313	20230912	133800	14896360000	534000	533000	534000	532000	185
314	20230912	133700	14797729000	533000	534000	534000	533000	129
315	20230912	133600	14728953000	534000	533000	534000	533000	47
316	20230912	133500	14703889000	534000	534000	534000	533000	46
317	20230912	133400	14679326000	533000	534000	534000	533000	75
318	20230912	133300	14639325000	534000	534000	534000	533000	61
319	20230912	133200	14606794000	534000	534000	534000	533000	55
320	20230912	133100	14577430000	533000	533000	534000	533000	64
321	20230912	133000	14543285000	533000	534000	534000	533000	44
322	20230912	132900	14519804000	533000	534000	534000	533000	59
323	20230912	132800	14488306000	534000	534000	535000	533000	21
324	20230912	132700	14477092000	533000	534000	534000	533000	71
325	20230912	132600	14439190000	533000	535000	535000	533000	75
326	20230912	132500	14399107000	535000	535000	535000	534000	47
327	20230912	132400	14373975000	535000	535000	535000	534000	32
328	20230912	132300	14356873000	534000	535000	535000	534000	46
329	20230912	132200	14332269000	535000	535000	535000	534000	32
330	20230912	132100	14315159000	535000	535000	536000	534000	50
331	20230912	132000	14288414000	536000	536000	536000	535000	46
332	20230912	131900	14263774000	536000	535000	536000	535000	67
333	20230912	131800	14227911000	535000	535000	536000	534000	31
334	20230912	131700	14211314000	534000	536000	536000	534000	53
335	20230912	131600	14182936000	536000	536000	536000	535000	27
336	20230912	131500	14168468000	536000	536000	536000	535000	41
337	20230912	131400	14146508000	536000	536000	536000	535000	32
338	20230912	131300	14129363000	536000	535000	536000	534000	33
339	20230912	131200	14111702000	536000	536000	536000	534000	89
340	20230912	131100	14064111000	536000	535000	536000	533000	72
341	20230912	131000	14025574000	535000	535000	535000	534000	41
342	20230912	130900	14003656000	534000	535000	535000	534000	39
343	20230912	130800	13982815000	534000	533000	536000	533000	119
344	20230912	130700	13919252000	534000	535000	535000	533000	51
345	20230912	130600	13892029000	535000	534000	535000	533000	45
346	20230912	130500	13868005000	534000	535000	536000	532000	544
347	20230912	130400	13577923000	535000	535000	535000	534000	191
348	20230912	130300	13475846000	535000	535000	536000	534000	143
349	20230912	130200	13399300000	536000	535000	536000	535000	19
350	20230912	130100	13389128000	536000	535000	536000	535000	30
351	20230912	130000	13373052000	536000	535000	536000	534000	35
352	20230912	125900	13354328000	534000	534000	535000	534000	14
353	20230912	125800	13346848000	535000	534000	535000	533000	19
354	20230912	125700	13336693000	534000	535000	535000	533000	19
355	20230912	125600	13326545000	535000	534000	536000	534000	20
356	20230912	125500	13315853000	534000	534000	534000	533000	25
357	20230912	125400	13302508000	533000	534000	535000	533000	21
358	20230912	125300	13291280000	534000	534000	535000	533000	24
359	20230912	125200	13278462000	535000	535000	535000	534000	32
360	20230912	125100	13261351000	533000	533000	535000	533000	153
361	20230912	125000	13179680000	534000	534000	534000	533000	7
362	20230912	124900	13175943000	534000	533000	534000	533000	40
363	20230912	124800	13154597000	534000	534000	534000	533000	26
364	20230912	124700	13140731000	533000	533000	534000	533000	70
365	20230912	124600	13103414000	533000	533000	534000	533000	31
366	20230912	124500	13086874000	533000	533000	535000	533000	209
367	20230912	124400	12975178000	534000	536000	536000	533000	90
368	20230912	124300	12927110000	535000	536000	536000	534000	65
369	20230912	124200	12892336000	536000	535000	536000	535000	33
370	20230912	124100	12874680000	535000	535000	535000	534000	36
371	20230912	124000	12855431000	534000	535000	535000	534000	24
372	20230912	123900	12842597000	535000	535000	535000	534000	12
373	20230912	123800	12836184000	535000	534000	535000	534000	24
374	20230912	123700	12823359000	535000	534000	535000	534000	53
375	20230912	123600	12795014000	534000	535000	535000	534000	21
376	20230912	123500	12783787000	535000	534000	535000	534000	27
377	20230912	123400	12769361000	535000	534000	535000	534000	57
378	20230912	123300	12738896000	535000	535000	535000	534000	10
379	20230912	123200	12733550000	535000	534000	535000	534000	17
380	20230912	123100	12724469000	535000	536000	536000	534000	43
381	20230912	123000	12701473000	535000	535000	536000	535000	23
382	20230912	122900	12689163000	536000	536000	536000	535000	63
383	20230912	122800	12655446000	535000	535000	536000	535000	12
384	20230912	122700	12649018000	536000	536000	536000	534000	30
385	20230912	122600	12632967000	536000	535000	536000	535000	10
386	20230912	122500	12627611000	536000	534000	536000	534000	57
387	20230912	122400	12597113000	535000	535000	536000	534000	21
388	20230912	122300	12585873000	535000	535000	536000	535000	45
389	20230912	122200	12561784000	534000	534000	535000	534000	66
390	20230912	122100	12526510000	534000	534000	535000	534000	11
391	20230912	122000	12520627000	535000	535000	535000	534000	48
392	20230912	121900	12494962000	535000	535000	535000	534000	45
393	20230912	121800	12470895000	535000	534000	535000	534000	16
394	20230912	121700	12462346000	535000	535000	535000	534000	179
395	20230912	121600	12366720000	535000	535000	537000	534000	90
396	20230912	121500	12318573000	535000	536000	536000	535000	19
397	20230912	121400	12308401000	536000	536000	536000	534000	423
398	20230912	121300	12082112000	535000	537000	537000	535000	168
399	20230912	121200	11992069000	536000	537000	537000	536000	6
400	20230912	121100	11988849000	536000	537000	537000	536000	29
401	20230912	121000	11973289000	537000	537000	538000	536000	26
402	20230912	120900	11959331000	536000	538000	538000	536000	33
403	20230912	120800	11941613000	537000	537000	538000	537000	28
404	20230912	120700	11926569000	538000	537000	538000	536000	105
405	20230912	120600	11870166000	536000	537000	537000	536000	20
406	20230912	120500	11859434000	537000	536000	537000	536000	30
407	20230912	120400	11843342000	536000	537000	537000	536000	18
408	20230912	120300	11833684000	537000	537000	537000	536000	29
409	20230912	120200	11818121000	537000	537000	537000	536000	16
410	20230912	120100	11809540000	536000	537000	538000	536000	197
411	20230912	120000	11703829000	537000	538000	538000	537000	22
412	20230912	115900	11691996000	538000	538000	538000	537000	35
413	20230912	115800	11673191000	538000	537000	538000	537000	22
414	20230912	115700	11661362000	537000	537000	538000	537000	35
415	20230912	115600	11642547000	537000	537000	538000	537000	27
416	20230912	115500	11628036000	538000	536000	538000	536000	25
417	20230912	115400	11614591000	538000	538000	538000	536000	29
418	20230912	115300	11599015000	538000	538000	538000	537000	5
419	20230912	115200	11596327000	537000	537000	538000	537000	24
420	20230912	115100	11583437000	537000	537000	537000	536000	43
421	20230912	115000	11560371000	537000	537000	537000	536000	46
422	20230912	114900	11535675000	536000	536000	537000	536000	36
423	20230912	114800	11516362000	537000	538000	538000	537000	18
424	20230912	114700	11506689000	536000	536000	538000	536000	18
425	20230912	114600	11497022000	537000	537000	538000	537000	24
426	20230912	114500	11484122000	537000	537000	538000	536000	55
427	20230912	114400	11454596000	537000	538000	538000	537000	16
428	20230912	114300	11445997000	538000	538000	538000	537000	30
429	20230912	114200	11429866000	538000	538000	538000	537000	22
430	20230912	114100	11418040000	537000	537000	538000	537000	17
431	20230912	114000	11408906000	537000	538000	538000	536000	58
432	20230912	113900	11377756000	538000	536000	538000	536000	59
433	20230912	113800	11346100000	537000	537000	538000	537000	47
434	20230912	113700	11320856000	538000	537000	538000	536000	74
435	20230912	113600	11281108000	538000	537000	538000	537000	8
436	20230912	113500	11276806000	536000	537000	538000	536000	107
437	20230912	113400	11219345000	537000	537000	538000	537000	39
438	20230912	113300	11198376000	537000	537000	538000	536000	41
439	20230912	113200	11176354000	537000	536000	537000	536000	22
440	20230912	113100	11164551000	537000	537000	538000	536000	40
441	20230912	113000	11143046000	537000	538000	538000	537000	192
442	20230912	112900	11039914000	538000	540000	540000	538000	265
443	20230912	112800	10897306000	540000	539000	540000	538000	61
444	20230912	112700	10864385000	539000	540000	540000	538000	58
445	20230912	112600	10833099000	539000	539000	540000	538000	107
446	20230912	112500	10775433000	538000	540000	540000	538000	377
447	20230912	112400	10572206000	540000	540000	540000	539000	50
448	20230912	112300	10545223000	540000	539000	540000	538000	272
449	20230912	112200	10398608000	539000	539000	539000	538000	66
450	20230912	112100	10363055000	539000	539000	539000	538000	87
451	20230912	112000	10316168000	539000	539000	539000	538000	89
452	20230912	111900	10268204000	538000	539000	539000	538000	264
453	20230912	111800	10125916000	538000	538000	539000	537000	43
454	20230912	111700	10102760000	539000	538000	539000	538000	60
455	20230912	111600	10070426000	538000	538000	538000	537000	107
456	20230912	111500	10012865000	537000	538000	538000	537000	125
457	20230912	111400	9945725000	538000	539000	539000	537000	254
458	20230912	111300	9809159000	539000	539000	539000	538000	13
459	20230912	111200	9802153000	538000	538000	539000	538000	43
460	20230912	111100	9778984000	539000	539000	539000	538000	50
461	20230912	111000	9752064000	539000	538000	539000	538000	48
462	20230912	110900	9726199000	538000	537000	538000	537000	161
463	20230912	110800	9639708000	538000	537000	538000	537000	61
464	20230912	110700	9606914000	537000	537000	538000	537000	71
465	20230912	110600	9568735000	537000	537000	538000	536000	61
466	20230912	110500	9535941000	537000	536000	537000	536000	72
467	20230912	110400	9497288000	536000	538000	538000	536000	123
468	20230912	110300	9431189000	538000	537000	538000	536000	93
469	20230912	110200	9381199000	537000	539000	539000	536000	167
470	20230912	110100	9291454000	538000	537000	538000	537000	234
471	20230912	110000	9165563000	537000	536000	538000	536000	86
472	20230912	105900	9119383000	536000	537000	537000	536000	68
473	20230912	105800	9082888000	537000	536000	537000	536000	33
474	20230912	105700	9065197000	536000	536000	536000	535000	59
475	20230912	105600	9033614000	536000	537000	537000	536000	40
476	20230912	105500	9012165000	536000	535000	537000	535000	372
477	20230912	105400	8812536000	536000	534000	536000	534000	116
478	20230912	105300	8750468000	534000	534000	535000	534000	21
479	20230912	105200	8739251000	534000	534000	535000	534000	106
480	20230912	105100	8682646000	535000	535000	535000	534000	41
481	20230912	105000	8660741000	534000	534000	535000	533000	187
482	20230912	104900	8560766000	534000	534000	535000	534000	36
483	20230912	104800	8541539000	533000	533000	533000	532000	297
484	20230912	104700	8383282000	533000	533000	533000	532000	18
485	20230912	104600	8373694000	532000	533000	533000	532000	8
486	20230912	104500	8369434000	533000	532000	533000	531000	48
487	20230912	104400	8343890000	533000	532000	534000	532000	80
488	20230912	104300	8301252000	532000	532000	533000	532000	127
489	20230912	104200	8233685000	532000	532000	534000	532000	76
490	20230912	104100	8193192000	532000	531000	533000	531000	427
491	20230912	104000	7966019000	532000	530000	532000	530000	239
492	20230912	103900	7839242000	531000	531000	531000	530000	69
493	20230912	103800	7802657000	531000	532000	532000	530000	157
494	20230912	103700	7719398000	532000	531000	532000	531000	10
495	20230912	103600	7714080000	532000	531000	532000	530000	57
496	20230912	103500	7683816000	531000	531000	532000	530000	76
497	20230912	103400	7643447000	531000	532000	532000	530000	51
498	20230912	103300	7616360000	531000	533000	534000	531000	379
499	20230912	103200	7414795000	533000	533000	534000	533000	14
500	20230912	103100	7407322000	534000	533000	534000	533000	8
501	20230912	103000	7403055000	533000	534000	534000	533000	50
502	20230912	102900	7376381000	533000	533000	533000	532000	133
503	20230912	102800	7305525000	533000	533000	533000	532000	17
504	20230912	102700	7296466000	533000	532000	533000	532000	65
505	20230912	102600	7261872000	533000	533000	533000	532000	57
506	20230912	102500	7231496000	533000	531000	533000	531000	203
507	20230912	102400	7123456000	532000	530000	532000	530000	237
508	20230912	102300	6997560000	530000	531000	531000	529000	1120
509	20230912	102200	6403347000	531000	531000	532000	531000	102
510	20230912	102100	6349174000	531000	533000	533000	531000	131
511	20230912	102000	6279493000	532000	533000	533000	532000	49
512	20230912	101900	6253412000	533000	534000	534000	532000	69
513	20230912	101800	6216634000	534000	533000	534000	533000	161
514	20230912	101700	6130704000	533000	534000	534000	531000	1453
515	20230912	101600	5357917000	534000	533000	534000	532000	218
516	20230912	101500	5241715000	533000	535000	535000	532000	973
517	20230912	101400	4722452000	536000	535000	536000	535000	190
518	20230912	101300	4620798000	535000	536000	536000	535000	115
519	20230912	101200	4559266000	536000	536000	536000	536000	19
520	20230912	101100	4549082000	536000	535000	536000	535000	38
521	20230912	101000	4528741000	535000	537000	537000	535000	41
522	20230912	100900	4506765000	537000	537000	537000	536000	18
523	20230912	100800	4497101000	537000	536000	537000	536000	263
524	20230912	100700	4356125000	535000	536000	536000	535000	44
525	20230912	100600	4332568000	536000	536000	537000	536000	501
526	20230912	100500	4064031000	537000	536000	537000	536000	25
527	20230912	100400	4050614000	537000	536000	537000	536000	14
528	20230912	100300	4043098000	537000	538000	538000	536000	402
529	20230912	100200	3827331000	538000	539000	539000	537000	472
530	20230912	100100	3573495000	538000	539000	539000	538000	40
531	20230912	100000	3551964000	538000	539000	539000	538000	111
532	20230912	095900	3492217000	539000	539000	539000	538000	7
533	20230912	095800	3488447000	539000	539000	539000	538000	37
534	20230912	095700	3468506000	539000	538000	539000	538000	89
535	20230912	095600	3420608000	539000	540000	540000	539000	225
536	20230912	095500	3299320000	540000	540000	540000	539000	32
537	20230912	095400	3282042000	540000	540000	540000	540000	3
538	20230912	095300	3280422000	538000	539000	540000	538000	45
539	20230912	095200	3256139000	540000	539000	540000	539000	33
540	20230912	095100	3238330000	539000	539000	540000	539000	207
541	20230912	095000	3126749000	538000	538000	539000	538000	131
542	20230912	094900	3056258000	537000	537000	537000	536000	200
543	20230912	094800	2948859000	537000	537000	538000	537000	54
544	20230912	094700	2919848000	538000	538000	538000	537000	34
545	20230912	094600	2901557000	537000	538000	538000	537000	337
546	20230912	094500	2720568000	537000	538000	538000	537000	45
547	20230912	094400	2696377000	538000	538000	538000	537000	78
548	20230912	094300	2654414000	538000	538000	538000	537000	56
549	20230912	094200	2624335000	538000	538000	538000	537000	37
550	20230912	094100	2604431000	538000	538000	538000	537000	46
551	20230912	094000	2579704000	538000	538000	538000	537000	25
552	20230912	093900	2566259000	538000	537000	538000	537000	34
553	20230912	093800	2547970000	537000	538000	538000	537000	90
554	20230912	093700	2499552000	538000	539000	539000	537000	619
555	20230912	093600	2166529000	539000	539000	539000	539000	26
556	20230912	093500	2152515000	538000	539000	539000	538000	39
557	20230912	093400	2131509000	539000	539000	539000	538000	33
558	20230912	093300	2113729000	538000	539000	539000	538000	25
559	20230912	093200	2100256000	538000	539000	539000	538000	27
560	20230912	093100	2085708000	539000	539000	539000	538000	8
561	20230912	093000	2081398000	539000	539000	539000	538000	30
562	20230912	092900	2065229000	539000	538000	539000	538000	19
563	20230912	092800	2054989000	539000	539000	539000	538000	23
564	20230912	092700	2042594000	540000	540000	540000	539000	31
565	20230912	092600	2025860000	539000	539000	540000	539000	7
566	20230912	092500	2022083000	539000	539000	540000	539000	188
567	20230912	092400	1920732000	538000	538000	539000	538000	34
568	20230912	092300	1902420000	538000	537000	538000	537000	78
569	20230912	092200	1860458000	538000	537000	538000	537000	122
570	20230912	092100	1794852000	537000	539000	539000	537000	56
571	20230912	092000	1764730000	538000	539000	539000	538000	157
572	20230912	091900	1680257000	539000	539000	539000	538000	26
573	20230912	091800	1666244000	539000	539000	539000	539000	26
574	20230912	091700	1652230000	539000	538000	539000	538000	46
575	20230912	091600	1627461000	538000	538000	539000	538000	40
576	20230912	091500	1605903000	539000	539000	539000	538000	48
577	20230912	091400	1580051000	539000	540000	540000	538000	234
578	20230912	091300	1454033000	540000	539000	540000	539000	55
579	20230912	091200	1424364000	539000	540000	540000	539000	71
580	20230912	091100	1386025000	540000	540000	540000	539000	27
581	20230912	091000	1371447000	540000	540000	540000	539000	31
582	20230912	090900	1354708000	540000	538000	540000	538000	164
583	20230912	090800	1266242000	538000	538000	539000	538000	50
584	20230912	090700	1239305000	539000	538000	539000	538000	126
585	20230912	090600	1171506000	539000	538000	539000	538000	99
586	20230912	090500	1118174000	537000	540000	541000	537000	103
587	20230912	090400	1062689000	541000	541000	541000	540000	77
588	20230912	090300	1021057000	541000	540000	541000	538000	288
589	20230912	090200	865528000	540000	541000	542000	539000	486
590	20230912	090100	602507000	541000	538000	541000	537000	209
591	20230912	090000	489643000	539000	543000	543000	534000	908