KissMeData/051910/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192100	107513080000	573000	573000	573000	573000	72473
3	20230918	192000	107513080000	573000	573000	573000	573000	0
4	20230918	191900	107513080000	573000	573000	573000	573000	0
5	20230918	191800	107513080000	573000	573000	573000	573000	0
6	20230918	191700	107513080000	573000	573000	573000	573000	0
7	20230918	191600	107513080000	573000	573000	573000	573000	0
8	20230918	191500	107513080000	573000	573000	573000	573000	0
9	20230918	191400	107513080000	573000	573000	573000	573000	0
10	20230918	191300	107513080000	573000	573000	573000	573000	0
11	20230918	191200	107513080000	573000	573000	573000	573000	0
12	20230918	191100	107513080000	573000	573000	573000	573000	0
13	20230918	191000	107513080000	573000	573000	573000	573000	0
14	20230918	190900	107513080000	573000	573000	573000	573000	0
15	20230918	190800	107513080000	573000	573000	573000	573000	0
16	20230918	190700	107513080000	573000	573000	573000	573000	0
17	20230918	190600	107513080000	573000	573000	573000	573000	0
18	20230918	190500	107513080000	573000	573000	573000	573000	0
19	20230918	190400	107513080000	573000	573000	573000	573000	0
20	20230918	190300	107513080000	573000	573000	573000	573000	0
21	20230918	190200	107513080000	573000	573000	573000	573000	0
22	20230918	190100	107513080000	573000	573000	573000	573000	0
23	20230918	190000	107513080000	573000	573000	573000	573000	0
24	20230918	185900	107513080000	573000	573000	573000	573000	0
25	20230918	185800	107513080000	573000	573000	573000	573000	0
26	20230918	185700	107513080000	573000	573000	573000	573000	0
27	20230918	185600	107513080000	573000	573000	573000	573000	0
28	20230918	185500	107513080000	573000	573000	573000	573000	0
29	20230918	185400	107513080000	573000	573000	573000	573000	0
30	20230918	185300	107513080000	573000	573000	573000	573000	0
31	20230918	185200	107513080000	573000	573000	573000	573000	0
32	20230918	185100	107513080000	573000	573000	573000	573000	72473
33	20230918	185000	107513080000	573000	573000	573000	573000	0
34	20230918	184900	107513080000	573000	573000	573000	573000	0
35	20230918	184800	107513080000	573000	573000	573000	573000	0
36	20230918	184700	107513080000	573000	573000	573000	573000	0
37	20230918	184600	107513080000	573000	573000	573000	573000	0
38	20230918	184500	107513080000	573000	573000	573000	573000	0
39	20230918	184400	107513080000	573000	573000	573000	573000	0
40	20230918	184300	107513080000	573000	573000	573000	573000	0
41	20230918	184200	107513080000	573000	573000	573000	573000	0
42	20230918	184100	107513080000	573000	573000	573000	573000	0
43	20230918	184000	107513080000	573000	573000	573000	573000	0
44	20230918	183900	107513080000	573000	573000	573000	573000	0
45	20230918	183800	107513080000	573000	573000	573000	573000	0
46	20230918	183700	107513080000	573000	573000	573000	573000	0
47	20230918	183600	107513080000	573000	573000	573000	573000	0
48	20230918	183500	107513080000	573000	573000	573000	573000	0
49	20230918	183400	107513080000	573000	573000	573000	573000	0
50	20230918	183300	107513080000	573000	573000	573000	573000	0
51	20230918	183200	107513080000	573000	573000	573000	573000	0
52	20230918	183100	107513080000	573000	573000	573000	573000	0
53	20230918	183000	107513080000	573000	573000	573000	573000	0
54	20230918	182900	107513080000	573000	573000	573000	573000	0
55	20230918	182800	107513080000	573000	573000	573000	573000	0
56	20230918	182700	107513080000	573000	573000	573000	573000	0
57	20230918	182600	107513080000	573000	573000	573000	573000	0
58	20230918	182500	107513080000	573000	573000	573000	573000	0
59	20230918	182400	107513080000	573000	573000	573000	573000	0
60	20230918	182300	107513080000	573000	573000	573000	573000	0
61	20230918	182200	107513080000	573000	573000	573000	573000	0
62	20230918	182100	107513080000	573000	573000	573000	573000	72473
63	20230918	182000	107513080000	573000	573000	573000	573000	0
64	20230918	181900	107513080000	573000	573000	573000	573000	0
65	20230918	181800	107513080000	573000	573000	573000	573000	0
66	20230918	181700	107513080000	573000	573000	573000	573000	0
67	20230918	181600	107513080000	573000	573000	573000	573000	0
68	20230918	181500	107513080000	573000	573000	573000	573000	0
69	20230918	181400	107513080000	573000	573000	573000	573000	0
70	20230918	181300	107513080000	573000	573000	573000	573000	0
71	20230918	181200	107513080000	573000	573000	573000	573000	0
72	20230918	181100	107513080000	573000	573000	573000	573000	0
73	20230918	181000	107513080000	573000	573000	573000	573000	0
74	20230918	180900	107513080000	573000	573000	573000	573000	0
75	20230918	180800	107513080000	573000	573000	573000	573000	0
76	20230918	180700	107513080000	573000	573000	573000	573000	0
77	20230918	180600	107513080000	573000	573000	573000	573000	0
78	20230918	180500	107513080000	573000	573000	573000	573000	0
79	20230918	180400	107513080000	573000	573000	573000	573000	0
80	20230918	180300	107513080000	573000	573000	573000	573000	0
81	20230918	180200	107513080000	573000	573000	573000	573000	0
82	20230918	180100	107513080000	573000	573000	573000	573000	0
83	20230918	180000	107513080000	573000	573000	573000	573000	0
84	20230918	175900	107513080000	573000	573000	573000	573000	0
85	20230918	175800	107513080000	573000	573000	573000	573000	0
86	20230918	175700	107513080000	573000	573000	573000	573000	0
87	20230918	175600	107513080000	573000	573000	573000	573000	0
88	20230918	175500	107513080000	573000	573000	573000	573000	0
89	20230918	175400	107513080000	573000	573000	573000	573000	0
90	20230918	175300	107513080000	573000	573000	573000	573000	0
91	20230918	175200	107513080000	573000	573000	573000	573000	0
92	20230918	175100	107513080000	573000	573000	573000	573000	72473
93	20230918	175000	107513080000	573000	573000	573000	573000	0
94	20230918	174900	107513080000	573000	573000	573000	573000	0
95	20230918	174800	107513080000	573000	573000	573000	573000	0
96	20230918	174700	107513080000	573000	573000	573000	573000	0
97	20230918	174600	107513080000	573000	573000	573000	573000	0
98	20230918	174500	107513080000	573000	573000	573000	573000	0
99	20230918	174400	107513080000	573000	573000	573000	573000	0
100	20230918	174300	107513080000	573000	573000	573000	573000	0
101	20230918	174200	107513080000	573000	573000	573000	573000	0
102	20230918	174100	107513080000	573000	573000	573000	573000	0
103	20230918	174000	107513080000	573000	573000	573000	573000	0
104	20230918	173900	107513080000	573000	573000	573000	573000	0
105	20230918	173800	107513080000	573000	573000	573000	573000	0
106	20230918	173700	107513080000	573000	573000	573000	573000	0
107	20230918	173600	107513080000	573000	573000	573000	573000	0
108	20230918	173500	107513080000	573000	573000	573000	573000	0
109	20230918	173400	107513080000	573000	573000	573000	573000	0
110	20230918	173300	107513080000	573000	573000	573000	573000	0
111	20230918	173200	107513080000	573000	573000	573000	573000	0
112	20230918	173100	107513080000	573000	573000	573000	573000	0
113	20230918	173000	107513080000	573000	573000	573000	573000	0
114	20230918	172900	107513080000	573000	573000	573000	573000	0
115	20230918	172800	107513080000	573000	573000	573000	573000	0
116	20230918	172700	107513080000	573000	573000	573000	573000	0
117	20230918	172600	107513080000	573000	573000	573000	573000	0
118	20230918	172500	107513080000	573000	573000	573000	573000	0
119	20230918	172400	107513080000	573000	573000	573000	573000	0
120	20230918	172300	107513080000	573000	573000	573000	573000	0
121	20230918	172200	107513080000	573000	573000	573000	573000	0
122	20230918	172100	107513080000	573000	573000	573000	573000	72473
123	20230918	172000	107513080000	573000	573000	573000	573000	0
124	20230918	171900	107513080000	573000	573000	573000	573000	0
125	20230918	171800	107513080000	573000	573000	573000	573000	0
126	20230918	171700	107513080000	573000	573000	573000	573000	0
127	20230918	171600	107513080000	573000	573000	573000	573000	0
128	20230918	171500	107513080000	573000	573000	573000	573000	0
129	20230918	171400	107513080000	573000	573000	573000	573000	0
130	20230918	171300	107513080000	573000	573000	573000	573000	0
131	20230918	171200	107513080000	573000	573000	573000	573000	0
132	20230918	171100	107513080000	573000	573000	573000	573000	0
133	20230918	171000	107513080000	573000	573000	573000	573000	0
134	20230918	170900	107513080000	573000	573000	573000	573000	0
135	20230918	170800	107513080000	573000	573000	573000	573000	0
136	20230918	170700	107513080000	573000	573000	573000	573000	0
137	20230918	170600	107513080000	573000	573000	573000	573000	0
138	20230918	170500	107513080000	573000	573000	573000	573000	0
139	20230918	170400	107513080000	573000	573000	573000	573000	0
140	20230918	170300	107513080000	573000	573000	573000	573000	0
141	20230918	170200	107513080000	573000	573000	573000	573000	0
142	20230918	170100	107513080000	573000	573000	573000	573000	0
143	20230918	170000	107513080000	573000	573000	573000	573000	0
144	20230918	165900	107513080000	573000	573000	573000	573000	0
145	20230918	165800	107513080000	573000	573000	573000	573000	0
146	20230918	165700	107513080000	573000	573000	573000	573000	0
147	20230918	165600	107513080000	573000	573000	573000	573000	0
148	20230918	165500	107513080000	573000	573000	573000	573000	0
149	20230918	165400	107513080000	573000	573000	573000	573000	0
150	20230918	165300	107513080000	573000	573000	573000	573000	0
151	20230918	165200	107513080000	573000	573000	573000	573000	0
152	20230918	165100	107513080000	573000	573000	573000	573000	72473
153	20230918	165000	107513080000	573000	573000	573000	573000	0
154	20230918	164900	107513080000	573000	573000	573000	573000	0
155	20230918	164800	107513080000	573000	573000	573000	573000	0
156	20230918	164700	107513080000	573000	573000	573000	573000	0
157	20230918	164600	107513080000	573000	573000	573000	573000	0
158	20230918	164500	107513080000	573000	573000	573000	573000	0
159	20230918	164400	107513080000	573000	573000	573000	573000	0
160	20230918	164300	107513080000	573000	573000	573000	573000	0
161	20230918	164200	107513080000	573000	573000	573000	573000	0
162	20230918	164100	107513080000	573000	573000	573000	573000	0
163	20230918	164000	107513080000	573000	573000	573000	573000	0
164	20230918	163900	107513080000	573000	573000	573000	573000	0
165	20230918	163800	107513080000	573000	573000	573000	573000	0
166	20230918	163700	107513080000	573000	573000	573000	573000	0
167	20230918	163600	107513080000	573000	573000	573000	573000	0
168	20230918	163500	107513080000	573000	573000	573000	573000	0
169	20230918	163400	107513080000	573000	573000	573000	573000	0
170	20230918	163300	107513080000	573000	573000	573000	573000	0
171	20230918	163200	107513080000	573000	573000	573000	573000	0
172	20230918	163100	107513080000	573000	573000	573000	573000	0
173	20230918	163000	107513080000	573000	573000	573000	573000	0
174	20230918	162900	107513080000	573000	573000	573000	573000	0
175	20230918	162800	107513080000	573000	573000	573000	573000	0
176	20230918	162700	107513080000	573000	573000	573000	573000	0
177	20230918	162600	107513080000	573000	573000	573000	573000	0
178	20230918	162500	107513080000	573000	573000	573000	573000	0
179	20230918	162400	107513080000	573000	573000	573000	573000	0
180	20230918	162300	107513080000	573000	573000	573000	573000	0
181	20230918	162200	107513080000	573000	573000	573000	573000	0
182	20230918	162100	107513080000	573000	573000	573000	573000	72473
183	20230918	162000	107513080000	573000	573000	573000	573000	0
184	20230918	161900	107513080000	573000	573000	573000	573000	0
185	20230918	161800	107513080000	573000	573000	573000	573000	0
186	20230918	161700	107513080000	573000	573000	573000	573000	0
187	20230918	161600	107513080000	573000	573000	573000	573000	0
188	20230918	161500	107513080000	573000	573000	573000	573000	0
189	20230918	161400	107513080000	573000	573000	573000	573000	0
190	20230918	161300	107513080000	573000	573000	573000	573000	0
191	20230918	161200	107513080000	573000	573000	573000	573000	0
192	20230918	161100	107513080000	573000	573000	573000	573000	0
193	20230918	161000	107513080000	573000	573000	573000	573000	0
194	20230918	160900	107513080000	573000	573000	573000	573000	0
195	20230918	160800	107513080000	573000	573000	573000	573000	0
196	20230918	160700	107513080000	573000	573000	573000	573000	0
197	20230918	160600	107513080000	573000	573000	573000	573000	0
198	20230918	160500	107513080000	573000	573000	573000	573000	0
199	20230918	160400	107513080000	573000	573000	573000	573000	0
200	20230918	160300	107513080000	573000	573000	573000	573000	0
201	20230918	160200	107513080000	573000	573000	573000	573000	0
202	20230918	160100	107513080000	573000	573000	573000	573000	0
203	20230918	160000	107513080000	573000	573000	573000	573000	0
204	20230918	155900	107513080000	573000	573000	573000	573000	0
205	20230918	155800	107513080000	573000	573000	573000	573000	0
206	20230918	155700	107513080000	573000	573000	573000	573000	0
207	20230918	155600	107513080000	573000	573000	573000	573000	0
208	20230918	155500	107513080000	573000	573000	573000	573000	0
209	20230918	155400	107513080000	573000	573000	573000	573000	0
210	20230918	155300	107513080000	573000	573000	573000	573000	0
211	20230918	155200	107513080000	573000	573000	573000	573000	0
212	20230918	155100	107513080000	573000	573000	573000	573000	72473
213	20230918	155000	107513080000	573000	573000	573000	573000	0
214	20230918	154900	107513080000	573000	573000	573000	573000	0
215	20230918	154800	107513080000	573000	573000	573000	573000	0
216	20230918	154700	107513080000	573000	573000	573000	573000	0
217	20230918	154600	107513080000	573000	573000	573000	573000	0
218	20230918	154500	107513080000	573000	573000	573000	573000	0
219	20230918	154400	107513080000	573000	573000	573000	573000	0
220	20230918	154300	107513080000	573000	573000	573000	573000	0
221	20230918	154200	107513080000	573000	573000	573000	573000	0
222	20230918	154100	107513080000	573000	573000	573000	573000	0
223	20230918	154000	107513080000	573000	573000	573000	573000	0
224	20230918	153900	107513080000	573000	573000	573000	573000	0
225	20230918	153800	107513080000	573000	573000	573000	573000	0
226	20230918	153700	107513080000	573000	573000	573000	573000	0
227	20230918	153600	107513080000	573000	573000	573000	573000	0
228	20230918	153500	107513080000	573000	573000	573000	573000	0
229	20230918	153400	107513080000	573000	573000	573000	573000	0
230	20230918	153300	107513080000	573000	573000	573000	573000	0
231	20230918	153200	107513080000	573000	573000	573000	573000	72473
232	20230918	153100	65986051000	562000	562000	562000	562000	0
233	20230918	153000	65986051000	562000	562000	562000	562000	0
234	20230918	152900	65986051000	562000	562000	562000	562000	0
235	20230918	152800	65986051000	562000	562000	562000	562000	0
236	20230918	152700	65986051000	562000	562000	562000	562000	0
237	20230918	152600	65986051000	562000	562000	562000	562000	0
238	20230918	152500	65986051000	562000	562000	562000	562000	0
239	20230918	152400	65986051000	562000	562000	562000	562000	0
240	20230918	152300	65986051000	562000	562000	562000	562000	0
241	20230918	152200	65986051000	562000	562000	562000	562000	0
242	20230918	152100	65986051000	562000	562000	562000	562000	0
243	20230918	152000	65986051000	562000	562000	562000	562000	0
244	20230918	151900	65986051000	562000	562000	564000	562000	304
245	20230918	151800	65815141000	562000	564000	564000	562000	430
246	20230918	151700	65573115000	563000	563000	563000	562000	338
247	20230918	151600	65382891000	562000	563000	564000	562000	376
248	20230918	151500	65171265000	564000	562000	564000	562000	690
249	20230918	151400	64782807000	563000	562000	563000	562000	48
250	20230918	151300	64755798000	562000	562000	563000	562000	854
251	20230918	151200	64275002000	562000	563000	563000	562000	350
252	20230918	151100	64078127000	563000	561000	563000	561000	147
253	20230918	151000	63995477000	562000	561000	562000	561000	166
254	20230918	150900	63902240000	562000	562000	562000	561000	1680
255	20230918	150800	62958309000	562000	563000	564000	562000	587
256	20230918	150700	62627908000	563000	564000	564000	563000	156
257	20230918	150600	62540017000	564000	563000	564000	562000	347
258	20230918	150500	62344623000	562000	562000	563000	562000	569
259	20230918	150400	62024288000	563000	563000	563000	562000	163
260	20230918	150300	61932569000	563000	562000	563000	562000	38
261	20230918	150200	61911198000	563000	563000	563000	562000	102
262	20230918	150100	61853781000	563000	563000	563000	562000	63
263	20230918	150000	61818335000	563000	562000	563000	562000	166
264	20230918	145900	61724916000	562000	562000	563000	562000	488
265	20230918	145800	61450236000	563000	562000	563000	562000	291
266	20230918	145700	61286456000	562000	562000	563000	562000	325
267	20230918	145600	61103591000	562000	564000	564000	562000	1098
268	20230918	145500	60485463000	564000	563000	564000	563000	77
269	20230918	145400	60442071000	563000	563000	564000	563000	474
270	20230918	145300	60175065000	564000	564000	564000	563000	80
271	20230918	145200	60129987000	563000	564000	564000	563000	110
272	20230918	145100	60067979000	564000	563000	564000	563000	74
273	20230918	145000	60026285000	564000	564000	564000	563000	1002
274	20230918	144900	59461193000	564000	563000	564000	563000	1047
275	20230918	144800	58870802000	563000	563000	564000	563000	140
276	20230918	144700	58791922000	563000	563000	564000	563000	163
277	20230918	144600	58700044000	564000	564000	564000	563000	132
278	20230918	144500	58625644000	563000	563000	564000	563000	100
279	20230918	144400	58569281000	564000	564000	564000	563000	150
280	20230918	144300	58484737000	564000	564000	564000	563000	139
281	20230918	144200	58406395000	564000	564000	564000	563000	132
282	20230918	144100	58331994000	564000	563000	564000	563000	79
283	20230918	144000	58287470000	564000	564000	564000	563000	160
284	20230918	143900	58197289000	564000	564000	564000	563000	93
285	20230918	143800	58144883000	564000	564000	564000	563000	95
286	20230918	143700	58091327000	564000	564000	564000	563000	154
287	20230918	143600	58004516000	564000	563000	564000	563000	79
288	20230918	143500	57959986000	563000	564000	564000	563000	142
289	20230918	143400	57879952000	564000	564000	564000	563000	104
290	20230918	143300	57821316000	564000	563000	564000	563000	95
291	20230918	143200	57767765000	564000	563000	564000	563000	307
292	20230918	143100	57594651000	564000	563000	564000	563000	123
293	20230918	143000	57525320000	564000	564000	564000	563000	104
294	20230918	142900	57466695000	563000	564000	564000	563000	107
295	20230918	142800	57406393000	564000	564000	564000	563000	127
296	20230918	142700	57334789000	563000	564000	564000	563000	152
297	20230918	142600	57249108000	563000	564000	564000	563000	110
298	20230918	142500	57187105000	563000	564000	564000	563000	115
299	20230918	142400	57122280000	563000	563000	564000	563000	144
300	20230918	142300	57041119000	564000	564000	564000	563000	80
301	20230918	142200	56996037000	563000	564000	564000	563000	313
302	20230918	142100	56819766000	563000	563000	564000	563000	77
303	20230918	142000	56776409000	564000	564000	564000	563000	57
304	20230918	141900	56744282000	563000	563000	564000	563000	82
305	20230918	141800	56698070000	563000	564000	564000	563000	91
306	20230918	141700	56646801000	563000	563000	564000	563000	133
307	20230918	141600	56571821000	564000	563000	564000	563000	95
308	20230918	141500	56518279000	564000	563000	564000	563000	37
309	20230918	141400	56497436000	564000	564000	564000	563000	125
310	20230918	141300	56426978000	563000	564000	564000	563000	81
311	20230918	141200	56381317000	563000	564000	564000	563000	73
312	20230918	141100	56340166000	564000	564000	565000	563000	1764
313	20230918	141000	55345439000	564000	564000	564000	563000	154
314	20230918	140900	55258592000	564000	564000	564000	563000	35
315	20230918	140800	55238855000	564000	564000	564000	563000	80
316	20230918	140700	55193747000	564000	564000	564000	563000	541
317	20230918	140600	54888629000	564000	563000	564000	563000	50
318	20230918	140500	54860443000	564000	564000	564000	563000	53
319	20230918	140400	54830571000	564000	563000	564000	563000	45
320	20230918	140300	54805200000	563000	564000	564000	563000	48
321	20230918	140200	54778148000	564000	564000	564000	563000	33
322	20230918	140100	54759538000	563000	564000	564000	563000	63
323	20230918	140000	54724016000	564000	564000	564000	563000	86
324	20230918	135900	54675539000	563000	564000	564000	563000	21
325	20230918	135800	54663702000	564000	563000	564000	563000	137
326	20230918	135700	54586468000	564000	563000	564000	563000	99
327	20230918	135600	54530668000	564000	564000	564000	563000	63
328	20230918	135500	54495141000	563000	564000	564000	563000	76
329	20230918	135400	54452294000	564000	564000	564000	563000	102
330	20230918	135300	54394771000	564000	564000	564000	563000	14
331	20230918	135200	54386876000	563000	563000	564000	562000	342
332	20230918	135100	54194303000	563000	563000	563000	562000	16
333	20230918	135000	54185298000	562000	562000	563000	562000	67
334	20230918	134900	54147612000	563000	563000	563000	562000	61
335	20230918	134800	54113286000	563000	563000	563000	562000	46
336	20230918	134700	54087402000	563000	563000	563000	562000	56
337	20230918	134600	54055884000	563000	563000	563000	562000	46
338	20230918	134500	54029996000	563000	563000	563000	562000	20
339	20230918	134400	54018737000	563000	563000	563000	562000	29
340	20230918	134300	54002431000	563000	563000	563000	562000	62
341	20230918	134200	53967542000	563000	563000	563000	562000	104
342	20230918	134100	53909001000	562000	562000	563000	562000	68
343	20230918	134000	53870730000	564000	562000	564000	561000	1153
344	20230918	133900	53222134000	562000	561000	562000	561000	577
345	20230918	133800	52898146000	561000	563000	564000	561000	5823
346	20230918	133700	49623139000	564000	564000	564000	563000	103
347	20230918	133600	49565095000	564000	564000	564000	563000	142
348	20230918	133500	49485044000	564000	564000	564000	563000	49
349	20230918	133400	49457446000	563000	564000	564000	563000	195
350	20230918	133300	49347506000	564000	564000	564000	563000	67
351	20230918	133200	49309748000	563000	564000	564000	563000	131
352	20230918	133100	49235930000	564000	563000	564000	563000	180
353	20230918	133000	49134553000	564000	564000	564000	563000	144
354	20230918	132900	49053367000	564000	564000	564000	563000	97
355	20230918	132800	48998702000	563000	563000	564000	563000	175
356	20230918	132700	48900083000	563000	563000	564000	563000	96
357	20230918	132600	48846005000	563000	563000	564000	563000	266
358	20230918	132500	48696068000	563000	563000	564000	563000	453
359	20230918	132400	48440645000	564000	563000	564000	563000	206
360	20230918	132300	48324629000	563000	563000	564000	563000	93
361	20230918	132200	48272264000	564000	564000	564000	563000	93
362	20230918	132100	48219900000	563000	563000	564000	563000	192
363	20230918	132000	48111676000	564000	564000	564000	563000	173
364	20230918	131900	48014212000	563000	563000	564000	563000	81
365	20230918	131800	47968604000	563000	564000	564000	563000	249
366	20230918	131700	47828328000	563000	563000	564000	563000	154
367	20230918	131600	47741522000	563000	563000	564000	563000	85
368	20230918	131500	47693633000	563000	563000	564000	563000	61
369	20230918	131400	47659265000	563000	563000	564000	563000	104
370	20230918	131300	47600680000	563000	563000	564000	563000	99
371	20230918	131200	47544940000	563000	563000	564000	563000	146
372	20230918	131100	47462704000	564000	562000	564000	562000	905
373	20230918	131000	46953199000	563000	563000	563000	562000	140
374	20230918	130900	46874459000	563000	562000	563000	562000	104
375	20230918	130800	46815938000	563000	562000	563000	562000	290
376	20230918	130700	46652917000	562000	564000	564000	562000	1567
377	20230918	130600	45770813000	563000	563000	564000	563000	100
378	20230918	130500	45714475000	563000	563000	564000	563000	67
379	20230918	130400	45676747000	563000	564000	564000	563000	42
380	20230918	130300	45653095000	563000	564000	564000	563000	348
381	20230918	130200	45457093000	564000	564000	564000	563000	124
382	20230918	130100	45387221000	563000	563000	564000	563000	56
383	20230918	130000	45355686000	564000	564000	564000	563000	128
384	20230918	125900	45283537000	563000	563000	564000	563000	66
385	20230918	125800	45246375000	563000	564000	564000	563000	104
386	20230918	125700	45187770000	564000	564000	564000	563000	162
387	20230918	125600	45096461000	564000	564000	564000	563000	47
388	20230918	125500	45069975000	563000	563000	564000	563000	76
389	20230918	125400	45027178000	563000	563000	564000	563000	92
390	20230918	125300	44975344000	563000	563000	564000	563000	48
391	20230918	125200	44948312000	564000	564000	564000	563000	92
392	20230918	125100	44896511000	563000	563000	564000	563000	220
393	20230918	125000	44772516000	564000	563000	564000	563000	69
394	20230918	124900	44733665000	563000	564000	564000	563000	153
395	20230918	124800	44647424000	564000	564000	565000	563000	1016
396	20230918	124700	44074428000	564000	565000	565000	564000	42
397	20230918	124600	44050735000	565000	564000	565000	564000	56
398	20230918	124500	44019137000	565000	564000	565000	564000	238
399	20230918	124400	43884751000	565000	564000	565000	564000	93
400	20230918	124300	43832287000	565000	564000	565000	564000	73
401	20230918	124200	43791091000	564000	565000	565000	564000	77
402	20230918	124100	43747617000	564000	564000	565000	564000	92
403	20230918	124000	43695706000	564000	564000	565000	564000	83
404	20230918	123900	43648888000	565000	564000	565000	564000	76
405	20230918	123800	43605986000	565000	564000	565000	564000	95
406	20230918	123700	43552391000	564000	565000	566000	564000	515
407	20230918	123600	43261409000	565000	565000	566000	565000	77
408	20230918	123500	43217861000	565000	565000	566000	565000	64
409	20230918	123400	43181691000	565000	566000	566000	565000	57
410	20230918	123300	43149471000	565000	565000	566000	565000	77
411	20230918	123200	43105936000	565000	565000	566000	565000	125
412	20230918	123100	43035304000	565000	565000	566000	565000	449
413	20230918	123000	42781595000	566000	565000	566000	565000	97
414	20230918	122900	42726751000	565000	565000	566000	565000	77
415	20230918	122800	42683203000	566000	565000	566000	565000	68
416	20230918	122700	42644775000	565000	565000	566000	565000	140
417	20230918	122600	42565607000	565000	566000	566000	565000	58
418	20230918	122500	42532830000	565000	566000	566000	565000	208
419	20230918	122400	42415307000	565000	565000	566000	565000	65
420	20230918	122300	42378547000	565000	565000	566000	565000	114
421	20230918	122200	42314123000	565000	566000	566000	565000	34
422	20230918	122100	42294910000	566000	565000	566000	565000	51
423	20230918	122000	42266047000	566000	565000	566000	565000	28
424	20230918	121900	42250215000	566000	566000	566000	565000	83
425	20230918	121800	42203241000	566000	566000	566000	565000	52
426	20230918	121700	42173812000	566000	565000	566000	565000	61
427	20230918	121600	42139302000	565000	565000	567000	564000	1745
428	20230918	121500	41152608000	565000	564000	565000	564000	109
429	20230918	121400	41091043000	564000	564000	565000	564000	29
430	20230918	121300	41074682000	564000	564000	565000	564000	163
431	20230918	121200	40982634000	564000	564000	565000	564000	85
432	20230918	121100	40934645000	565000	564000	565000	564000	30
433	20230918	121000	40917720000	564000	565000	565000	564000	89
434	20230918	120900	40867442000	565000	564000	565000	564000	342
435	20230918	120800	40674522000	564000	564000	565000	564000	47
436	20230918	120700	40648006000	565000	564000	565000	564000	36
437	20230918	120600	40627676000	564000	565000	565000	564000	95
438	20230918	120500	40574046000	564000	564000	565000	564000	227
439	20230918	120400	40446016000	565000	564000	565000	564000	58
440	20230918	120300	40413288000	565000	565000	565000	564000	76
441	20230918	120200	40370364000	564000	564000	565000	564000	44
442	20230918	120100	40345546000	564000	564000	565000	563000	488
443	20230918	120000	40070321000	564000	564000	564000	563000	174
444	20230918	115900	39972192000	564000	564000	564000	563000	65
445	20230918	115800	39935560000	563000	563000	564000	563000	57
446	20230918	115700	39903468000	563000	564000	564000	563000	65
447	20230918	115600	39866824000	564000	563000	564000	563000	160
448	20230918	115500	39776710000	564000	563000	564000	563000	154
449	20230918	115400	39689899000	564000	563000	564000	563000	60
450	20230918	115300	39656079000	564000	564000	564000	563000	99
451	20230918	115200	39600263000	564000	563000	564000	563000	551
452	20230918	115100	39289518000	564000	563000	564000	563000	66
453	20230918	115000	39252350000	564000	563000	564000	563000	54
454	20230918	114900	39221909000	563000	564000	564000	563000	122
455	20230918	114800	39153198000	563000	563000	564000	563000	53
456	20230918	114700	39123343000	564000	563000	564000	563000	128
457	20230918	114600	39051200000	564000	563000	564000	563000	31
458	20230918	114500	39033737000	563000	563000	564000	563000	101
459	20230918	114400	38976814000	564000	563000	564000	563000	67
460	20230918	114300	38939058000	563000	563000	564000	563000	46
461	20230918	114200	38913141000	563000	564000	564000	563000	52
462	20230918	114100	38883859000	564000	563000	564000	563000	235
463	20230918	114000	38751502000	563000	563000	564000	563000	272
464	20230918	113900	38598342000	563000	564000	564000	563000	42
465	20230918	113800	38574681000	564000	563000	564000	563000	60
466	20230918	113700	38540863000	563000	563000	564000	563000	71
467	20230918	113600	38500867000	564000	563000	564000	563000	480
468	20230918	113500	38230621000	563000	563000	564000	563000	158
469	20230918	113400	38141571000	564000	563000	564000	563000	58
470	20230918	113300	38108897000	563000	563000	564000	563000	103
471	20230918	113200	38050829000	563000	564000	564000	563000	88
472	20230918	113100	38001245000	564000	564000	564000	563000	160
473	20230918	113000	37911162000	563000	563000	564000	563000	38
474	20230918	112900	37889767000	564000	564000	564000	563000	89
475	20230918	112800	37839618000	563000	562000	564000	562000	2102
476	20230918	112700	36656213000	562000	563000	563000	562000	73
477	20230918	112600	36615147000	562000	562000	563000	562000	177
478	20230918	112500	36515591000	562000	563000	564000	562000	515
479	20230918	112400	36225741000	563000	564000	564000	563000	41
480	20230918	112300	36202655000	563000	563000	564000	563000	106
481	20230918	112200	36142931000	564000	563000	564000	563000	52
482	20230918	112100	36113650000	564000	563000	564000	563000	82
483	20230918	112000	36067465000	564000	563000	564000	563000	93
484	20230918	111900	36015069000	563000	563000	564000	563000	70
485	20230918	111800	35975630000	564000	563000	564000	563000	116
486	20230918	111700	35910317000	563000	563000	564000	563000	214
487	20230918	111600	35789796000	563000	563000	564000	563000	85
488	20230918	111500	35741918000	563000	563000	564000	563000	106
489	20230918	111400	35682218000	564000	564000	565000	563000	6613
490	20230918	111300	31954892000	565000	565000	565000	564000	111
491	20230918	111200	31892235000	565000	564000	565000	564000	184
492	20230918	111100	31788422000	564000	565000	565000	564000	119
493	20230918	111000	31721232000	565000	565000	565000	564000	125
494	20230918	110900	31650643000	565000	564000	565000	564000	87
495	20230918	110800	31601530000	564000	564000	565000	564000	106
496	20230918	110700	31541703000	564000	565000	565000	564000	113
497	20230918	110600	31477944000	564000	565000	565000	564000	42
498	20230918	110500	31454247000	565000	564000	565000	564000	199
499	20230918	110400	31341961000	564000	564000	565000	564000	38
500	20230918	110300	31320518000	564000	564000	565000	564000	96
501	20230918	110200	31266327000	565000	565000	565000	564000	67
502	20230918	110100	31228499000	564000	565000	565000	564000	96
503	20230918	110000	31174341000	565000	565000	565000	564000	59
504	20230918	105900	31141052000	565000	565000	565000	564000	92
505	20230918	105800	31089090000	565000	566000	566000	565000	823
506	20230918	105700	30623968000	565000	566000	566000	565000	140
507	20230918	105600	30544785000	565000	565000	566000	565000	62
508	20230918	105500	30509725000	566000	565000	566000	565000	122
509	20230918	105400	30440694000	565000	565000	566000	565000	27
510	20230918	105300	30425422000	566000	565000	566000	565000	114
511	20230918	105200	30360915000	566000	566000	566000	565000	58
512	20230918	105100	30328101000	565000	566000	566000	565000	67
513	20230918	105000	30290186000	565000	564000	566000	564000	188
514	20230918	104900	30183860000	565000	565000	565000	564000	202
515	20230918	104800	30069761000	565000	564000	565000	564000	64
516	20230918	104700	30033618000	565000	565000	565000	564000	165
517	20230918	104600	29940410000	565000	565000	565000	564000	158
518	20230918	104500	29851142000	565000	564000	565000	564000	52
519	20230918	104400	29821766000	565000	563000	565000	563000	1396
520	20230918	104300	29034026000	564000	564000	564000	563000	163
521	20230918	104200	28942154000	564000	564000	564000	563000	216
522	20230918	104100	28820393000	564000	563000	564000	563000	100
523	20230918	104000	28764049000	564000	563000	564000	563000	79
524	20230918	103900	28719556000	563000	564000	564000	563000	86
525	20230918	103800	28671134000	563000	564000	564000	563000	107
526	20230918	103700	28610854000	563000	564000	564000	563000	80
527	20230918	103600	28565791000	564000	564000	564000	563000	111
528	20230918	103500	28503278000	563000	564000	564000	563000	108
529	20230918	103400	28442409000	564000	564000	564000	563000	67
530	20230918	103300	28404667000	564000	565000	565000	563000	1139
531	20230918	103200	27762354000	565000	564000	565000	564000	132
532	20230918	103100	27687801000	565000	564000	565000	564000	131
533	20230918	103000	27613869000	565000	565000	565000	564000	120
534	20230918	102900	27546103000	565000	565000	565000	564000	277
535	20230918	102800	27389721000	564000	565000	565000	564000	856
536	20230918	102700	26906119000	565000	565000	565000	564000	126
537	20230918	102600	26834983000	565000	565000	565000	564000	319
538	20230918	102500	26654992000	565000	565000	565000	564000	213
539	20230918	102400	26534693000	565000	564000	565000	564000	150
540	20230918	102300	26450019000	565000	565000	565000	564000	239
541	20230918	102200	26315142000	565000	564000	565000	564000	904
542	20230918	102100	25805232000	564000	565000	565000	564000	105
543	20230918	102000	25745986000	564000	565000	565000	564000	105
544	20230918	101900	25686708000	565000	564000	565000	564000	192
545	20230918	101800	25578369000	564000	565000	565000	564000	83
546	20230918	101700	25531519000	565000	565000	565000	564000	97
547	20230918	101600	25476761000	564000	564000	565000	564000	276
548	20230918	101500	25321009000	565000	565000	565000	564000	80
549	20230918	101400	25275876000	564000	565000	565000	564000	58
550	20230918	101300	25243146000	565000	565000	565000	564000	79
551	20230918	101200	25198572000	564000	565000	566000	564000	947
552	20230918	101100	24663544000	565000	565000	566000	565000	121
553	20230918	101000	24595137000	566000	566000	566000	565000	179
554	20230918	100900	24493850000	566000	566000	566000	565000	107
555	20230918	100800	24433293000	566000	565000	566000	565000	44
556	20230918	100700	24408392000	566000	566000	566000	565000	60
557	20230918	100600	24374472000	565000	565000	566000	564000	596
558	20230918	100500	24037747000	564000	564000	565000	564000	47
559	20230918	100400	24011225000	564000	564000	565000	564000	80
560	20230918	100300	23966090000	564000	565000	565000	564000	117
561	20230918	100200	23900092000	565000	564000	565000	564000	75
562	20230918	100100	23857774000	565000	563000	565000	563000	615
563	20230918	100000	23510967000	564000	562000	564000	562000	201
564	20230918	095900	23397832000	563000	562000	563000	562000	384
565	20230918	095800	23181769000	562000	563000	564000	562000	483
566	20230918	095700	22909903000	563000	563000	564000	563000	148
567	20230918	095600	22826573000	564000	563000	564000	563000	135
568	20230918	095500	22750550000	563000	563000	564000	563000	124
569	20230918	095400	22680717000	563000	563000	564000	563000	329
570	20230918	095300	22495471000	563000	563000	564000	563000	182
571	20230918	095200	22392932000	563000	563000	564000	563000	193
572	20230918	095100	22284204000	563000	564000	564000	563000	244
573	20230918	095000	22146732000	564000	563000	564000	563000	169
574	20230918	094900	22051569000	563000	565000	565000	563000	504
575	20230918	094800	21767415000	565000	564000	565000	564000	120
576	20230918	094700	21699715000	564000	564000	565000	564000	286
577	20230918	094600	21538377000	564000	565000	565000	564000	125
578	20230918	094500	21467853000	564000	564000	565000	564000	178
579	20230918	094400	21367432000	564000	564000	565000	564000	230
580	20230918	094300	21237617000	564000	564000	565000	564000	124
581	20230918	094200	21167643000	564000	565000	565000	564000	56
582	20230918	094100	21136040000	564000	564000	565000	563000	610
583	20230918	094000	20792005000	564000	564000	564000	563000	67
584	20230918	093900	20754257000	563000	564000	564000	563000	204
585	20230918	093800	20639350000	564000	564000	565000	564000	459
586	20230918	093700	20380386000	565000	565000	566000	564000	636
587	20230918	093600	20020845000	565000	565000	566000	565000	299
588	20230918	093500	19851643000	565000	565000	566000	564000	1971
589	20230918	093400	18736991000	565000	565000	565000	564000	292
590	20230918	093300	18572044000	564000	564000	565000	564000	97
591	20230918	093200	18517304000	564000	563000	564000	562000	765
592	20230918	093100	18086478000	563000	563000	563000	562000	685
593	20230918	093000	17701489000	562000	562000	563000	562000	1152
594	20230918	092900	17053954000	562000	562000	563000	562000	845
595	20230918	092800	16578920000	562000	563000	563000	562000	313
596	20230918	092700	16402800000	563000	564000	565000	562000	836
597	20230918	092600	15931602000	564000	565000	565000	563000	1570
598	20230918	092500	15047143000	564000	564000	565000	564000	350
599	20230918	092400	14849653000	565000	564000	565000	564000	175
600	20230918	092300	14750879000	565000	564000	565000	564000	145
601	20230918	092200	14669040000	564000	564000	565000	564000	140
602	20230918	092100	14590073000	564000	564000	565000	564000	547
603	20230918	092000	14281548000	564000	564000	564000	563000	316
604	20230918	091900	14103409000	564000	563000	564000	563000	580
605	20230918	091800	13776426000	564000	564000	564000	563000	173
606	20230918	091700	13678933000	564000	563000	564000	563000	204
607	20230918	091600	13564018000	563000	565000	565000	563000	641
608	20230918	091500	13202557000	565000	565000	566000	564000	425
609	20230918	091400	12962422000	566000	566000	567000	565000	1137
610	20230918	091300	12319291000	567000	566000	567000	566000	324
611	20230918	091200	12135673000	566000	567000	568000	566000	875
612	20230918	091100	11639193000	568000	567000	569000	566000	1282
613	20230918	091000	10911810000	567000	567000	568000	566000	479
614	20230918	090900	10640222000	567000	565000	567000	565000	1064
615	20230918	090800	10038214000	565000	563000	565000	563000	1115
616	20230918	090700	9409090000	563000	564000	565000	563000	1078
617	20230918	090600	8801065000	564000	564000	565000	564000	287
618	20230918	090500	8639085000	564000	563000	565000	563000	1550
619	20230918	090400	7765025000	562000	563000	564000	562000	1137
620	20230918	090300	7125023000	562000	563000	563000	561000	1173
621	20230918	090200	6465883000	562000	560000	563000	560000	2950
622	20230918	090100	4810299000	560000	562000	563000	560000	2629
623	20230918	090000	3334804000	562000	562000	565000	561000	5863