KissMeData/010130/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	185100	33160603000	534000	534000	534000	534000	3022
3	20230907	185000	33160603000	534000	534000	534000	534000	0
4	20230907	184900	33160603000	534000	534000	534000	534000	0
5	20230907	184800	33160603000	534000	534000	534000	534000	0
6	20230907	184700	33160603000	534000	534000	534000	534000	0
7	20230907	184600	33160603000	534000	534000	534000	534000	0
8	20230907	184500	33160603000	534000	534000	534000	534000	0
9	20230907	184400	33160603000	534000	534000	534000	534000	0
10	20230907	184300	33160603000	534000	534000	534000	534000	0
11	20230907	184200	33160603000	534000	534000	534000	534000	0
12	20230907	184100	33160603000	534000	534000	534000	534000	0
13	20230907	184000	33160603000	534000	534000	534000	534000	0
14	20230907	183900	33160603000	534000	534000	534000	534000	0
15	20230907	183800	33160603000	534000	534000	534000	534000	0
16	20230907	183700	33160603000	534000	534000	534000	534000	0
17	20230907	183600	33160603000	534000	534000	534000	534000	0
18	20230907	183500	33160603000	534000	534000	534000	534000	0
19	20230907	183400	33160603000	534000	534000	534000	534000	0
20	20230907	183300	33160603000	534000	534000	534000	534000	0
21	20230907	183200	33160603000	534000	534000	534000	534000	0
22	20230907	183100	33160603000	534000	534000	534000	534000	0
23	20230907	183000	33160603000	534000	534000	534000	534000	0
24	20230907	182900	33160603000	534000	534000	534000	534000	0
25	20230907	182800	33160603000	534000	534000	534000	534000	0
26	20230907	182700	33160603000	534000	534000	534000	534000	0
27	20230907	182600	33160603000	534000	534000	534000	534000	0
28	20230907	182500	33160603000	534000	534000	534000	534000	0
29	20230907	182400	33160603000	534000	534000	534000	534000	0
30	20230907	182300	33160603000	534000	534000	534000	534000	0
31	20230907	182200	33160603000	534000	534000	534000	534000	0
32	20230907	182100	33160603000	534000	534000	534000	534000	3022
33	20230907	182000	33160603000	534000	534000	534000	534000	0
34	20230907	181900	33160603000	534000	534000	534000	534000	0
35	20230907	181800	33160603000	534000	534000	534000	534000	0
36	20230907	181700	33160603000	534000	534000	534000	534000	0
37	20230907	181600	33160603000	534000	534000	534000	534000	0
38	20230907	181500	33160603000	534000	534000	534000	534000	0
39	20230907	181400	33160603000	534000	534000	534000	534000	0
40	20230907	181300	33160603000	534000	534000	534000	534000	0
41	20230907	181200	33160603000	534000	534000	534000	534000	0
42	20230907	181100	33160603000	534000	534000	534000	534000	0
43	20230907	181000	33160603000	534000	534000	534000	534000	0
44	20230907	180900	33160603000	534000	534000	534000	534000	0
45	20230907	180800	33160603000	534000	534000	534000	534000	0
46	20230907	180700	33160603000	534000	534000	534000	534000	0
47	20230907	180600	33160603000	534000	534000	534000	534000	0
48	20230907	180500	33160603000	534000	534000	534000	534000	0
49	20230907	180400	33160603000	534000	534000	534000	534000	0
50	20230907	180300	33160603000	534000	534000	534000	534000	0
51	20230907	180200	33160603000	534000	534000	534000	534000	0
52	20230907	180100	33160603000	534000	534000	534000	534000	0
53	20230907	180000	33160603000	534000	534000	534000	534000	0
54	20230907	175900	33160603000	534000	534000	534000	534000	0
55	20230907	175800	33160603000	534000	534000	534000	534000	0
56	20230907	175700	33160603000	534000	534000	534000	534000	0
57	20230907	175600	33160603000	534000	534000	534000	534000	0
58	20230907	175500	33160603000	534000	534000	534000	534000	0
59	20230907	175400	33160603000	534000	534000	534000	534000	0
60	20230907	175300	33160603000	534000	534000	534000	534000	0
61	20230907	175200	33160603000	534000	534000	534000	534000	0
62	20230907	175100	33160603000	534000	534000	534000	534000	3022
63	20230907	175000	33160603000	534000	534000	534000	534000	0
64	20230907	174900	33160603000	534000	534000	534000	534000	0
65	20230907	174800	33160603000	534000	534000	534000	534000	0
66	20230907	174700	33160603000	534000	534000	534000	534000	0
67	20230907	174600	33160603000	534000	534000	534000	534000	0
68	20230907	174500	33160603000	534000	534000	534000	534000	0
69	20230907	174400	33160603000	534000	534000	534000	534000	0
70	20230907	174300	33160603000	534000	534000	534000	534000	0
71	20230907	174200	33160603000	534000	534000	534000	534000	0
72	20230907	174100	33160603000	534000	534000	534000	534000	0
73	20230907	174000	33160603000	534000	534000	534000	534000	0
74	20230907	173900	33160603000	534000	534000	534000	534000	0
75	20230907	173800	33160603000	534000	534000	534000	534000	0
76	20230907	173700	33160603000	534000	534000	534000	534000	0
77	20230907	173600	33160603000	534000	534000	534000	534000	0
78	20230907	173500	33160603000	534000	534000	534000	534000	0
79	20230907	173400	33160603000	534000	534000	534000	534000	0
80	20230907	173300	33160603000	534000	534000	534000	534000	0
81	20230907	173200	33160603000	534000	534000	534000	534000	0
82	20230907	173100	33160603000	534000	534000	534000	534000	0
83	20230907	173000	33160603000	534000	534000	534000	534000	0
84	20230907	172900	33160603000	534000	534000	534000	534000	0
85	20230907	172800	33160603000	534000	534000	534000	534000	0
86	20230907	172700	33160603000	534000	534000	534000	534000	0
87	20230907	172600	33160603000	534000	534000	534000	534000	0
88	20230907	172500	33160603000	534000	534000	534000	534000	0
89	20230907	172400	33160603000	534000	534000	534000	534000	0
90	20230907	172300	33160603000	534000	534000	534000	534000	0
91	20230907	172200	33160603000	534000	534000	534000	534000	0
92	20230907	172100	33160603000	534000	534000	534000	534000	3022
93	20230907	172000	33160603000	534000	534000	534000	534000	0
94	20230907	171900	33160603000	534000	534000	534000	534000	0
95	20230907	171800	33160603000	534000	534000	534000	534000	0
96	20230907	171700	33160603000	534000	534000	534000	534000	0
97	20230907	171600	33160603000	534000	534000	534000	534000	0
98	20230907	171500	33160603000	534000	534000	534000	534000	0
99	20230907	171400	33160603000	534000	534000	534000	534000	0
100	20230907	171300	33160603000	534000	534000	534000	534000	0
101	20230907	171200	33160603000	534000	534000	534000	534000	0
102	20230907	171100	33160603000	534000	534000	534000	534000	0
103	20230907	171000	33160603000	534000	534000	534000	534000	0
104	20230907	170900	33160603000	534000	534000	534000	534000	0
105	20230907	170800	33160603000	534000	534000	534000	534000	0
106	20230907	170700	33160603000	534000	534000	534000	534000	0
107	20230907	170600	33160603000	534000	534000	534000	534000	0
108	20230907	170500	33160603000	534000	534000	534000	534000	0
109	20230907	170400	33160603000	534000	534000	534000	534000	0
110	20230907	170300	33160603000	534000	534000	534000	534000	0
111	20230907	170200	33160603000	534000	534000	534000	534000	0
112	20230907	170100	33160603000	534000	534000	534000	534000	0
113	20230907	170000	33160603000	534000	534000	534000	534000	0
114	20230907	165900	33160603000	534000	534000	534000	534000	0
115	20230907	165800	33160603000	534000	534000	534000	534000	0
116	20230907	165700	33160603000	534000	534000	534000	534000	0
117	20230907	165600	33160603000	534000	534000	534000	534000	0
118	20230907	165500	33160603000	534000	534000	534000	534000	0
119	20230907	165400	33160603000	534000	534000	534000	534000	0
120	20230907	165300	33160603000	534000	534000	534000	534000	0
121	20230907	165200	33160603000	534000	534000	534000	534000	0
122	20230907	165100	33160603000	534000	534000	534000	534000	3022
123	20230907	165000	33160603000	534000	534000	534000	534000	0
124	20230907	164900	33160603000	534000	534000	534000	534000	0
125	20230907	164800	33160603000	534000	534000	534000	534000	0
126	20230907	164700	33160603000	534000	534000	534000	534000	0
127	20230907	164600	33160603000	534000	534000	534000	534000	0
128	20230907	164500	33160603000	534000	534000	534000	534000	0
129	20230907	164400	33160603000	534000	534000	534000	534000	0
130	20230907	164300	33160603000	534000	534000	534000	534000	0
131	20230907	164200	33160603000	534000	534000	534000	534000	0
132	20230907	164100	33160603000	534000	534000	534000	534000	0
133	20230907	164000	33160603000	534000	534000	534000	534000	0
134	20230907	163900	33160603000	534000	534000	534000	534000	0
135	20230907	163800	33160603000	534000	534000	534000	534000	0
136	20230907	163700	33160603000	534000	534000	534000	534000	0
137	20230907	163600	33160603000	534000	534000	534000	534000	0
138	20230907	163500	33160603000	534000	534000	534000	534000	0
139	20230907	163400	33160603000	534000	534000	534000	534000	0
140	20230907	163300	33160603000	534000	534000	534000	534000	0
141	20230907	163200	33160603000	534000	534000	534000	534000	0
142	20230907	163100	33160603000	534000	534000	534000	534000	0
143	20230907	163000	33160603000	534000	534000	534000	534000	0
144	20230907	162900	33160603000	534000	534000	534000	534000	0
145	20230907	162800	33160603000	534000	534000	534000	534000	0
146	20230907	162700	33160603000	534000	534000	534000	534000	0
147	20230907	162600	33160603000	534000	534000	534000	534000	0
148	20230907	162500	33160603000	534000	534000	534000	534000	0
149	20230907	162400	33160603000	534000	534000	534000	534000	0
150	20230907	162300	33160603000	534000	534000	534000	534000	0
151	20230907	162200	33160603000	534000	534000	534000	534000	0
152	20230907	162100	33160603000	534000	534000	534000	534000	3022
153	20230907	162000	33160603000	534000	534000	534000	534000	0
154	20230907	161900	33160603000	534000	534000	534000	534000	0
155	20230907	161800	33160603000	534000	534000	534000	534000	0
156	20230907	161700	33160603000	534000	534000	534000	534000	0
157	20230907	161600	33160603000	534000	534000	534000	534000	0
158	20230907	161500	33160603000	534000	534000	534000	534000	0
159	20230907	161400	33160603000	534000	534000	534000	534000	0
160	20230907	161300	33160603000	534000	534000	534000	534000	0
161	20230907	161200	33160603000	534000	534000	534000	534000	0
162	20230907	161100	33160603000	534000	534000	534000	534000	0
163	20230907	161000	33160603000	534000	534000	534000	534000	0
164	20230907	160900	33160603000	534000	534000	534000	534000	0
165	20230907	160800	33160603000	534000	534000	534000	534000	0
166	20230907	160700	33160603000	534000	534000	534000	534000	0
167	20230907	160600	33160603000	534000	534000	534000	534000	0
168	20230907	160500	33160603000	534000	534000	534000	534000	0
169	20230907	160400	33160603000	534000	534000	534000	534000	0
170	20230907	160300	33160603000	534000	534000	534000	534000	0
171	20230907	160200	33160603000	534000	534000	534000	534000	0
172	20230907	160100	33160603000	534000	534000	534000	534000	0
173	20230907	160000	33160603000	534000	534000	534000	534000	0
174	20230907	155900	33160603000	534000	534000	534000	534000	0
175	20230907	155800	33160603000	534000	534000	534000	534000	0
176	20230907	155700	33160603000	534000	534000	534000	534000	0
177	20230907	155600	33160603000	534000	534000	534000	534000	0
178	20230907	155500	33160603000	534000	534000	534000	534000	0
179	20230907	155400	33160603000	534000	534000	534000	534000	0
180	20230907	155300	33160603000	534000	534000	534000	534000	0
181	20230907	155200	33160603000	534000	534000	534000	534000	0
182	20230907	155100	33160603000	534000	534000	534000	534000	3022
183	20230907	155000	33160603000	534000	534000	534000	534000	0
184	20230907	154900	33160603000	534000	534000	534000	534000	0
185	20230907	154800	33160603000	534000	534000	534000	534000	0
186	20230907	154700	33160603000	534000	534000	534000	534000	0
187	20230907	154600	33160603000	534000	534000	534000	534000	0
188	20230907	154500	33160603000	534000	534000	534000	534000	0
189	20230907	154400	33160603000	534000	534000	534000	534000	0
190	20230907	154300	33160603000	534000	534000	534000	534000	0
191	20230907	154200	33160603000	534000	534000	534000	534000	0
192	20230907	154100	33160603000	534000	534000	534000	534000	0
193	20230907	154000	33160603000	534000	534000	534000	534000	0
194	20230907	153900	33160603000	534000	534000	534000	534000	0
195	20230907	153800	33160603000	534000	534000	534000	534000	0
196	20230907	153700	33160603000	534000	534000	534000	534000	0
197	20230907	153600	33160603000	534000	534000	534000	534000	0
198	20230907	153500	33160603000	534000	534000	534000	534000	0
199	20230907	153400	33160603000	534000	534000	534000	534000	0
200	20230907	153300	33160603000	534000	534000	534000	534000	0
201	20230907	153200	33160603000	534000	534000	534000	534000	0
202	20230907	153100	33160603000	534000	534000	534000	534000	0
203	20230907	153000	33160603000	534000	534000	534000	534000	3022
204	20230907	152900	31546855000	533000	533000	533000	533000	0
205	20230907	152800	31546855000	533000	533000	533000	533000	0
206	20230907	152700	31546855000	533000	533000	533000	533000	0
207	20230907	152600	31546855000	533000	533000	533000	533000	0
208	20230907	152500	31546855000	533000	533000	533000	533000	0
209	20230907	152400	31546855000	533000	533000	533000	533000	0
210	20230907	152300	31546855000	533000	533000	533000	533000	0
211	20230907	152200	31546855000	533000	533000	533000	533000	0
212	20230907	152100	31546855000	533000	533000	533000	533000	0
213	20230907	152000	31546855000	533000	533000	533000	533000	0
214	20230907	151900	31546855000	533000	533000	535000	533000	141
215	20230907	151800	31471650000	533000	533000	535000	532000	576
216	20230907	151700	31164316000	532000	532000	533000	531000	363
217	20230907	151600	30971250000	531000	531000	532000	531000	119
218	20230907	151500	30907998000	532000	532000	533000	531000	257
219	20230907	151400	30771408000	532000	531000	532000	531000	216
220	20230907	151300	30656511000	532000	532000	532000	531000	166
221	20230907	151200	30568225000	532000	532000	533000	531000	157
222	20230907	151100	30484632000	533000	532000	533000	531000	102
223	20230907	151000	30430347000	533000	533000	533000	531000	159
224	20230907	150900	30345694000	531000	533000	533000	531000	84
225	20230907	150800	30300972000	533000	531000	533000	531000	119
226	20230907	150700	30237616000	531000	532000	532000	531000	169
227	20230907	150600	30147720000	532000	533000	533000	530000	393
228	20230907	150500	29938898000	533000	532000	533000	532000	212
229	20230907	150400	29825950000	532000	532000	532000	531000	234
230	20230907	150300	29701539000	532000	531000	532000	531000	93
231	20230907	150200	29652072000	532000	532000	532000	531000	78
232	20230907	150100	29610596000	532000	531000	532000	531000	327
233	20230907	150000	29436647000	531000	531000	532000	531000	68
234	20230907	145900	29400493000	532000	532000	532000	531000	59
235	20230907	145800	29369112000	532000	532000	532000	531000	105
236	20230907	145700	29313297000	532000	532000	533000	531000	279
237	20230907	145600	29164828000	532000	533000	533000	532000	120
238	20230907	145500	29100897000	533000	532000	533000	532000	158
239	20230907	145400	29016692000	533000	532000	533000	532000	133
240	20230907	145300	28945832000	532000	533000	533000	532000	78
241	20230907	145200	28904275000	533000	533000	533000	532000	86
242	20230907	145100	28858452000	533000	533000	533000	532000	75
243	20230907	145000	28818484000	533000	533000	533000	532000	51
244	20230907	144900	28791314000	533000	533000	533000	532000	370
245	20230907	144800	28594115000	533000	532000	533000	531000	357
246	20230907	144700	28404176000	532000	531000	532000	531000	88
247	20230907	144600	28357383000	532000	531000	532000	531000	89
248	20230907	144500	28310086000	532000	531000	532000	531000	148
249	20230907	144400	28231417000	532000	531000	532000	531000	48
250	20230907	144300	28205884000	532000	531000	532000	531000	113
251	20230907	144200	28145805000	532000	532000	532000	531000	85
252	20230907	144100	28100632000	532000	532000	532000	531000	66
253	20230907	144000	28065540000	532000	532000	532000	531000	88
254	20230907	143900	28018750000	531000	532000	532000	531000	66
255	20230907	143800	27983655000	532000	532000	532000	531000	143
256	20230907	143700	27907627000	532000	532000	532000	531000	41
257	20230907	143600	27885826000	532000	532000	532000	531000	127
258	20230907	143500	27818323000	531000	531000	532000	531000	88
259	20230907	143400	27771548000	532000	530000	532000	530000	344
260	20230907	143300	27588912000	530000	531000	532000	530000	343
261	20230907	143200	27406825000	531000	531000	532000	531000	97
262	20230907	143100	27355278000	532000	532000	532000	531000	100
263	20230907	143000	27302115000	532000	532000	532000	531000	74
264	20230907	142900	27262770000	532000	532000	532000	531000	82
265	20230907	142800	27219173000	532000	532000	532000	531000	62
266	20230907	142700	27186216000	531000	531000	532000	531000	99
267	20230907	142600	27133588000	531000	532000	532000	531000	134
268	20230907	142500	27062399000	531000	532000	532000	531000	79
269	20230907	142400	27020393000	532000	531000	532000	531000	81
270	20230907	142300	26977321000	532000	531000	532000	531000	79
271	20230907	142200	26935314000	532000	532000	532000	531000	44
272	20230907	142100	26911916000	531000	533000	533000	531000	263
273	20230907	142000	26771970000	533000	531000	533000	531000	673
274	20230907	141900	26414088000	531000	533000	533000	531000	177
275	20230907	141800	26319902000	533000	535000	535000	533000	402
276	20230907	141700	26105216000	535000	535000	535000	534000	50
277	20230907	141600	26078479000	535000	535000	535000	534000	55
278	20230907	141500	26049056000	535000	535000	535000	535000	50
279	20230907	141400	26022306000	535000	534000	535000	534000	51
280	20230907	141300	25995034000	535000	535000	535000	534000	67
281	20230907	141200	25959196000	535000	535000	535000	534000	72
282	20230907	141100	25920695000	535000	535000	535000	535000	70
283	20230907	141000	25883245000	535000	535000	535000	534000	84
284	20230907	140900	25838349000	535000	535000	535000	534000	69
285	20230907	140800	25801442000	535000	534000	535000	534000	211
286	20230907	140700	25688558000	535000	535000	535000	534000	67
287	20230907	140600	25652717000	535000	534000	535000	534000	53
288	20230907	140500	25624382000	535000	535000	535000	534000	76
289	20230907	140400	25583725000	534000	535000	535000	534000	38
290	20230907	140300	25563408000	535000	536000	536000	534000	93
291	20230907	140200	25513699000	536000	535000	536000	535000	105
292	20230907	140100	25457474000	536000	538000	538000	535000	259
293	20230907	140000	25318673000	537000	537000	538000	537000	85
294	20230907	135900	25272971000	537000	538000	538000	537000	103
295	20230907	135800	25217571000	537000	537000	537000	536000	344
296	20230907	135700	25032846000	537000	537000	537000	536000	70
297	20230907	135600	24995287000	537000	537000	537000	536000	76
298	20230907	135500	24954498000	537000	536000	537000	535000	172
299	20230907	135400	24862277000	535000	535000	536000	535000	46
300	20230907	135300	24837635000	536000	535000	536000	535000	134
301	20230907	135200	24765911000	535000	535000	536000	534000	176
302	20230907	135100	24671743000	536000	535000	536000	534000	326
303	20230907	135000	24497309000	535000	535000	535000	534000	62
304	20230907	134900	24464144000	535000	535000	535000	534000	80
305	20230907	134800	24421346000	534000	535000	535000	534000	42
306	20230907	134700	24398893000	535000	535000	535000	535000	151
307	20230907	134600	24318108000	535000	534000	535000	534000	55
308	20230907	134500	24288686000	534000	534000	535000	534000	38
309	20230907	134400	24268360000	535000	535000	535000	534000	70
310	20230907	134300	24230924000	535000	535000	535000	534000	39
311	20230907	134200	24210062000	535000	535000	535000	534000	70
312	20230907	134100	24172620000	535000	536000	536000	534000	42
313	20230907	134000	24150150000	535000	536000	536000	535000	252
314	20230907	133900	24015268000	536000	536000	536000	535000	70
315	20230907	133800	23977758000	535000	536000	536000	535000	139
316	20230907	133700	23903265000	536000	537000	537000	534000	144
317	20230907	133600	23826174000	537000	537000	537000	536000	203
318	20230907	133500	23717231000	536000	535000	537000	535000	212
319	20230907	133400	23603590000	536000	535000	536000	535000	72
320	20230907	133300	23565023000	535000	536000	536000	535000	65
321	20230907	133200	23530197000	536000	536000	537000	535000	563
322	20230907	133100	23228421000	535000	536000	536000	535000	54
323	20230907	133000	23199482000	536000	536000	536000	535000	108
324	20230907	132900	23141611000	536000	534000	536000	534000	1983
325	20230907	132800	22081379000	534000	534000	534000	533000	147
326	20230907	132700	22002884000	533000	531000	533000	530000	529
327	20230907	132600	21721419000	530000	531000	531000	530000	112
328	20230907	132500	21661959000	531000	531000	531000	531000	96
329	20230907	132400	21610983000	531000	531000	531000	530000	89
330	20230907	132300	21563733000	531000	530000	531000	530000	108
331	20230907	132200	21506455000	530000	531000	531000	530000	64
332	20230907	132100	21472487000	531000	531000	531000	530000	39
333	20230907	132000	21451779000	531000	531000	531000	531000	32
334	20230907	131900	21434787000	530000	531000	531000	530000	41
335	20230907	131800	21413028000	531000	531000	531000	530000	56
336	20230907	131700	21383317000	531000	531000	531000	530000	14
337	20230907	131600	21375887000	531000	530000	531000	530000	31
338	20230907	131500	21359427000	530000	531000	531000	530000	60
339	20230907	131400	21327604000	530000	530000	530000	530000	69
340	20230907	131300	21291034000	530000	530000	530000	529000	18
341	20230907	131200	21281495000	530000	530000	531000	529000	358
342	20230907	131100	21091570000	530000	530000	530000	529000	15
343	20230907	131000	21083621000	530000	529000	530000	529000	172
344	20230907	130900	20992466000	530000	530000	531000	529000	168
345	20230907	130800	20903463000	531000	530000	531000	530000	53
346	20230907	130700	20875366000	530000	531000	531000	530000	46
347	20230907	130600	20850970000	531000	530000	531000	530000	135
348	20230907	130500	20779392000	531000	531000	531000	530000	38
349	20230907	130400	20759246000	531000	531000	531000	530000	64
350	20230907	130300	20725291000	531000	531000	531000	530000	30
351	20230907	130200	20709383000	530000	531000	531000	530000	28
352	20230907	130100	20694522000	530000	531000	531000	530000	62
353	20230907	130000	20661644000	531000	531000	531000	530000	20
354	20230907	125900	20651030000	530000	531000	531000	530000	30
355	20230907	125800	20635110000	531000	530000	531000	530000	73
356	20230907	125700	20596392000	531000	531000	531000	530000	40
357	20230907	125600	20575186000	530000	531000	531000	530000	46
358	20230907	125500	20550793000	531000	531000	531000	530000	27
359	20230907	125400	20536474000	530000	531000	531000	530000	60
360	20230907	125300	20504653000	531000	531000	532000	530000	116
361	20230907	125200	20443047000	531000	532000	532000	531000	55
362	20230907	125100	20413839000	532000	531000	532000	531000	65
363	20230907	125000	20379315000	532000	532000	532000	531000	54
364	20230907	124900	20350616000	531000	531000	532000	531000	21
365	20230907	124800	20339462000	532000	531000	532000	531000	44
366	20230907	124700	20316086000	532000	531000	532000	531000	17
367	20230907	124600	20307043000	531000	532000	532000	531000	34
368	20230907	124500	20288968000	531000	532000	532000	531000	30
369	20230907	124400	20273030000	531000	531000	532000	531000	83
370	20230907	124300	20228953000	532000	531000	532000	531000	31
371	20230907	124200	20212484000	531000	531000	532000	531000	89
372	20230907	124100	20165213000	532000	532000	532000	531000	57
373	20230907	124000	20134911000	531000	532000	532000	531000	43
374	20230907	123900	20112074000	531000	532000	532000	531000	36
375	20230907	123800	20092944000	532000	532000	532000	531000	24
376	20230907	123700	20080177000	532000	532000	532000	531000	26
377	20230907	123600	20066346000	531000	532000	532000	531000	84
378	20230907	123500	20021668000	532000	531000	532000	531000	37
379	20230907	123400	20002016000	531000	532000	532000	531000	16
380	20230907	123300	19993506000	532000	531000	532000	531000	56
381	20230907	123200	19963738000	531000	532000	532000	531000	9
382	20230907	123100	19958954000	531000	532000	532000	531000	66
383	20230907	123000	19923893000	532000	533000	533000	531000	105
384	20230907	122900	19868029000	533000	532000	533000	532000	42
385	20230907	122800	19845670000	533000	533000	533000	532000	35
386	20230907	122700	19827028000	532000	533000	533000	532000	32
387	20230907	122600	19809993000	532000	532000	533000	532000	12
388	20230907	122500	19803607000	533000	533000	533000	532000	43
389	20230907	122400	19780693000	533000	532000	533000	532000	46
390	20230907	122300	19756216000	533000	533000	533000	533000	14
391	20230907	122200	19748754000	533000	533000	533000	533000	15
392	20230907	122100	19740759000	533000	532000	533000	532000	54
393	20230907	122000	19712013000	532000	532000	533000	532000	31
394	20230907	121900	19695510000	533000	532000	533000	532000	27
395	20230907	121800	19681138000	532000	533000	533000	532000	88
396	20230907	121700	19634311000	533000	533000	533000	532000	94
397	20230907	121600	19584278000	533000	532000	533000	532000	15
398	20230907	121500	19576287000	532000	532000	533000	532000	53
399	20230907	121400	19548064000	533000	533000	533000	532000	18
400	20230907	121300	19538476000	533000	532000	533000	532000	46
401	20230907	121200	19513977000	533000	533000	533000	532000	18
402	20230907	121100	19504392000	533000	533000	533000	532000	15
403	20230907	121000	19496398000	533000	533000	533000	532000	24
404	20230907	120900	19483620000	533000	534000	534000	532000	33
405	20230907	120800	19466032000	534000	533000	534000	532000	194
406	20230907	120700	19362630000	533000	533000	533000	532000	28
407	20230907	120600	19347728000	533000	533000	533000	532000	33
408	20230907	120500	19330155000	533000	533000	533000	532000	49
409	20230907	120400	19304056000	533000	533000	533000	532000	21
410	20230907	120300	19292880000	533000	533000	533000	532000	44
411	20230907	120200	19269462000	533000	533000	534000	533000	60
412	20230907	120100	19237463000	533000	534000	534000	532000	87
413	20230907	120000	19191077000	534000	534000	534000	533000	41
414	20230907	115900	19169206000	534000	533000	534000	533000	22
415	20230907	115800	19157476000	534000	533000	534000	533000	6
416	20230907	115700	19154276000	534000	534000	534000	533000	78
417	20230907	115600	19112663000	534000	534000	534000	533000	50
418	20230907	115500	19085999000	534000	533000	534000	533000	26
419	20230907	115400	19072133000	534000	533000	534000	533000	69
420	20230907	115300	19035348000	533000	532000	534000	532000	230
421	20230907	115200	18912777000	532000	533000	533000	531000	117
422	20230907	115100	18850538000	532000	533000	533000	532000	44
423	20230907	115000	18827120000	533000	533000	533000	532000	19
424	20230907	114900	18817000000	532000	533000	533000	532000	22
425	20230907	114800	18805278000	533000	532000	533000	532000	47
426	20230907	114700	18780262000	532000	533000	533000	532000	18
427	20230907	114600	18770672000	532000	533000	533000	532000	17
428	20230907	114500	18761617000	533000	533000	533000	532000	37
429	20230907	114400	18741907000	532000	533000	533000	532000	21
430	20230907	114300	18730730000	533000	533000	533000	533000	13
431	20230907	114200	18723801000	532000	532000	533000	532000	24
432	20230907	114100	18711019000	532000	533000	533000	532000	57
433	20230907	114000	18680673000	532000	532000	533000	532000	21
434	20230907	113900	18669491000	533000	532000	533000	532000	22
435	20230907	113800	18657772000	533000	533000	533000	532000	6
436	20230907	113700	18654577000	533000	534000	534000	532000	200
437	20230907	113600	18548028000	533000	533000	533000	532000	135
438	20230907	113500	18476078000	533000	533000	533000	533000	36
439	20230907	113400	18456890000	533000	532000	533000	532000	27
440	20230907	113300	18442510000	533000	532000	533000	532000	43
441	20230907	113200	18419624000	533000	532000	533000	532000	40
442	20230907	113100	18398308000	533000	533000	533000	532000	10
443	20230907	113000	18392979000	532000	532000	533000	531000	132
444	20230907	112900	18322756000	532000	531000	532000	530000	341
445	20230907	112800	18141689000	532000	531000	532000	531000	41
446	20230907	112700	18119898000	531000	532000	532000	531000	46
447	20230907	112600	18095465000	532000	532000	532000	531000	23
448	20230907	112500	18083241000	532000	532000	532000	531000	79
449	20230907	112400	18041235000	532000	531000	532000	531000	56
450	20230907	112300	18011475000	531000	531000	532000	531000	32
451	20230907	112200	17994475000	531000	532000	532000	531000	34
452	20230907	112100	17976408000	532000	532000	532000	531000	45
453	20230907	112000	17952508000	531000	532000	532000	531000	61
454	20230907	111900	17920094000	531000	531000	532000	531000	43
455	20230907	111800	17897253000	532000	532000	532000	531000	52
456	20230907	111700	17869632000	532000	532000	532000	531000	49
457	20230907	111600	17843594000	532000	531000	532000	531000	77
458	20230907	111500	17802683000	531000	532000	532000	530000	99
459	20230907	111400	17750105000	531000	532000	532000	530000	101
460	20230907	111300	17696465000	532000	531000	532000	531000	28
461	20230907	111200	17681584000	531000	531000	532000	531000	68
462	20230907	111100	17645448000	532000	532000	532000	531000	32
463	20230907	111000	17628445000	532000	531000	532000	531000	19
464	20230907	110900	17618348000	531000	531000	532000	531000	93
465	20230907	110800	17568943000	531000	531000	532000	531000	36
466	20230907	110700	17549809000	532000	533000	533000	532000	83
467	20230907	110600	17505650000	532000	533000	534000	532000	32
468	20230907	110500	17488597000	533000	533000	534000	532000	180
469	20230907	110400	17392494000	534000	534000	534000	533000	221
470	20230907	110300	17274539000	534000	534000	534000	532000	21
471	20230907	110200	17263340000	534000	533000	534000	533000	130
472	20230907	110100	17194046000	533000	532000	534000	532000	273
473	20230907	110000	17048739000	532000	532000	532000	531000	68
474	20230907	105900	17012586000	532000	531000	532000	531000	19
475	20230907	105800	17002494000	531000	531000	532000	531000	161
476	20230907	105700	16916997000	532000	532000	532000	531000	113
477	20230907	105600	16856966000	532000	531000	532000	531000	28
478	20230907	105500	16842076000	532000	531000	532000	531000	24
479	20230907	105400	16829315000	532000	531000	532000	531000	26
480	20230907	105300	16815503000	531000	531000	532000	531000	19
481	20230907	105200	16805408000	531000	532000	532000	531000	22
482	20230907	105100	16793705000	531000	532000	532000	531000	364
483	20230907	105000	16600064000	532000	531000	532000	530000	207
484	20230907	104900	16490094000	530000	530000	531000	530000	34
485	20230907	104800	16472059000	530000	531000	531000	530000	34
486	20230907	104700	16454021000	530000	531000	531000	530000	172
487	20230907	104600	16362713000	531000	531000	531000	530000	18
488	20230907	104500	16353165000	530000	529000	531000	528000	219
489	20230907	104400	16237210000	529000	529000	529000	528000	30
490	20230907	104300	16221342000	529000	528000	531000	528000	410
491	20230907	104200	16004484000	527000	528000	529000	527000	108
492	20230907	104100	15947463000	529000	529000	529000	528000	45
493	20230907	104000	15923692000	529000	528000	529000	528000	74
494	20230907	103900	15884564000	529000	529000	530000	528000	74
495	20230907	103800	15845411000	529000	530000	530000	529000	26
496	20230907	103700	15831650000	529000	529000	529000	529000	2
497	20230907	103600	15830592000	530000	528000	530000	528000	109
498	20230907	103500	15772932000	528000	528000	529000	528000	55
499	20230907	103400	15743872000	528000	528000	535000	528000	981
500	20230907	103300	15221427000	528000	529000	529000	527000	147
501	20230907	103200	15143709000	529000	529000	530000	528000	391
502	20230907	103100	14936772000	530000	529000	530000	528000	380
503	20230907	103000	14735649000	529000	528000	529000	528000	301
504	20230907	102900	14576514000	528000	527000	528000	527000	158
505	20230907	102800	14493110000	527000	528000	528000	527000	22
506	20230907	102700	14481501000	527000	527000	528000	527000	27
507	20230907	102600	14467262000	528000	528000	528000	527000	79
508	20230907	102500	14425558000	528000	528000	528000	528000	7
509	20230907	102400	14421862000	527000	527000	528000	527000	132
510	20230907	102300	14352185000	528000	527000	528000	526000	329
511	20230907	102200	14178586000	527000	526000	527000	526000	68
512	20230907	102100	14142793000	526000	525000	526000	525000	403
513	20230907	102000	13930894000	525000	525000	526000	525000	441
514	20230907	101900	13699364000	526000	525000	526000	525000	66
515	20230907	101800	13664700000	526000	526000	526000	526000	322
516	20230907	101700	13495328000	526000	526000	526000	526000	61
517	20230907	101600	13463242000	527000	526000	527000	526000	46
518	20230907	101500	13439028000	527000	527000	528000	526000	164
519	20230907	101400	13352649000	527000	528000	528000	527000	36
520	20230907	101300	13333662000	528000	527000	528000	527000	118
521	20230907	101200	13271466000	528000	528000	528000	527000	51
522	20230907	101100	13244586000	528000	528000	528000	527000	86
523	20230907	101000	13199218000	528000	529000	529000	528000	177
524	20230907	100900	13105747000	528000	529000	529000	528000	43
525	20230907	100800	13083032000	528000	529000	529000	528000	186
526	20230907	100700	12984676000	529000	528000	529000	528000	22
527	20230907	100600	12973042000	529000	528000	529000	528000	21
528	20230907	100500	12961950000	529000	528000	529000	528000	177
529	20230907	100400	12868470000	527000	527000	528000	527000	98
530	20230907	100300	12816818000	527000	528000	528000	527000	374
531	20230907	100200	12619681000	528000	529000	529000	528000	253
532	20230907	100100	12486092000	528000	528000	529000	528000	111
533	20230907	100000	12427449000	529000	530000	530000	529000	414
534	20230907	095900	12208365000	529000	530000	530000	529000	38
535	20230907	095800	12188236000	529000	530000	531000	529000	213
536	20230907	095700	12075355000	530000	529000	531000	529000	82
537	20230907	095600	12031888000	529000	529000	530000	529000	178
538	20230907	095500	11937599000	530000	530000	530000	529000	60
539	20230907	095400	11905838000	530000	530000	530000	529000	53
540	20230907	095300	11877769000	530000	528000	531000	528000	53
541	20230907	095200	11849711000	529000	528000	531000	528000	121
542	20230907	095100	11785702000	529000	528000	529000	528000	103
543	20230907	095000	11731244000	529000	527000	530000	526000	771
544	20230907	094900	11324133000	526000	528000	528000	525000	777
545	20230907	094800	10915238000	526000	528000	528000	526000	376
546	20230907	094700	10717188000	528000	527000	529000	527000	306
547	20230907	094600	10555677000	527000	529000	530000	527000	470
548	20230907	094500	10307368000	530000	530000	530000	529000	130
549	20230907	094400	10238476000	531000	530000	531000	530000	267
550	20230907	094300	10096776000	531000	530000	531000	530000	96
551	20230907	094200	10045879000	531000	530000	531000	529000	68
552	20230907	094100	10009811000	530000	529000	531000	529000	558
553	20230907	094000	9713998000	529000	529000	530000	529000	438
554	20230907	093900	9482196000	529000	531000	531000	529000	285
555	20230907	093800	9331130000	532000	531000	533000	531000	64
556	20230907	093700	9297124000	531000	531000	532000	529000	963
557	20230907	093600	8787142000	530000	531000	531000	530000	139
558	20230907	093500	8713429000	530000	531000	532000	530000	345
559	20230907	093400	8530322000	531000	532000	532000	531000	158
560	20230907	093300	8446336000	533000	532000	533000	531000	433
561	20230907	093200	8215983000	532000	531000	532000	530000	195
562	20230907	093100	8112430000	531000	529000	531000	529000	1256
563	20230907	093000	7447734000	530000	530000	530000	529000	840
564	20230907	092900	7003113000	531000	531000	531000	530000	1056
565	20230907	092800	6443373000	532000	531000	532000	531000	172
566	20230907	092700	6351999000	532000	532000	532000	531000	263
567	20230907	092600	6212308000	532000	532000	532000	530000	841
568	20230907	092500	5765243000	532000	533000	534000	532000	573
569	20230907	092400	5459911000	533000	535000	535000	533000	307
570	20230907	092300	5295898000	535000	537000	537000	535000	131
571	20230907	092200	5225729000	536000	537000	537000	535000	59
572	20230907	092100	5194097000	537000	538000	538000	536000	220
573	20230907	092000	5075941000	538000	537000	539000	536000	382
574	20230907	091900	4870732000	537000	537000	537000	536000	89
575	20230907	091800	4822965000	537000	536000	537000	536000	60
576	20230907	091700	4790781000	536000	536000	537000	536000	152
577	20230907	091600	4709251000	536000	536000	537000	535000	212
578	20230907	091500	4595606000	535000	534000	535000	533000	317
579	20230907	091400	4426093000	535000	535000	535000	533000	297
580	20230907	091300	4267524000	534000	535000	536000	534000	666
581	20230907	091200	3911750000	535000	535000	535000	534000	398
582	20230907	091100	3698888000	535000	535000	536000	535000	149
583	20230907	091000	3619170000	536000	536000	537000	535000	567
584	20230907	090900	3315504000	536000	538000	539000	536000	483
585	20230907	090800	3055809000	539000	538000	539000	538000	304
586	20230907	090700	2892193000	539000	537000	539000	537000	475
587	20230907	090600	2636830000	538000	539000	539000	537000	208
588	20230907	090500	2524927000	538000	540000	540000	538000	448
589	20230907	090400	2283610000	540000	545000	545000	540000	1340
590	20230907	090300	1556240000	545000	545000	546000	544000	205
591	20230907	090200	1444515000	545000	544000	546000	544000	799
592	20230907	090100	1009286000	545000	546000	546000	543000	675
593	20230907	090000	640903000	545000	541000	546000	541000	1153