KissMeData/010130/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185000	25660929000	506000	506000	506000	506000	3658
3	20230927	184900	25660929000	506000	506000	506000	506000	0
4	20230927	184800	25660929000	506000	506000	506000	506000	0
5	20230927	184700	25660929000	506000	506000	506000	506000	0
6	20230927	184600	25660929000	506000	506000	506000	506000	0
7	20230927	184500	25660929000	506000	506000	506000	506000	0
8	20230927	184400	25660929000	506000	506000	506000	506000	0
9	20230927	184300	25660929000	506000	506000	506000	506000	0
10	20230927	184200	25660929000	506000	506000	506000	506000	0
11	20230927	184100	25660929000	506000	506000	506000	506000	0
12	20230927	184000	25660929000	506000	506000	506000	506000	0
13	20230927	183900	25660929000	506000	506000	506000	506000	0
14	20230927	183800	25660929000	506000	506000	506000	506000	0
15	20230927	183700	25660929000	506000	506000	506000	506000	0
16	20230927	183600	25660929000	506000	506000	506000	506000	0
17	20230927	183500	25660929000	506000	506000	506000	506000	0
18	20230927	183400	25660929000	506000	506000	506000	506000	0
19	20230927	183300	25660929000	506000	506000	506000	506000	0
20	20230927	183200	25660929000	506000	506000	506000	506000	0
21	20230927	183100	25660929000	506000	506000	506000	506000	0
22	20230927	183000	25660929000	506000	506000	506000	506000	0
23	20230927	182900	25660929000	506000	506000	506000	506000	0
24	20230927	182800	25660929000	506000	506000	506000	506000	0
25	20230927	182700	25660929000	506000	506000	506000	506000	0
26	20230927	182600	25660929000	506000	506000	506000	506000	0
27	20230927	182500	25660929000	506000	506000	506000	506000	0
28	20230927	182400	25660929000	506000	506000	506000	506000	0
29	20230927	182300	25660929000	506000	506000	506000	506000	0
30	20230927	182200	25660929000	506000	506000	506000	506000	0
31	20230927	182100	25660929000	506000	506000	506000	506000	0
32	20230927	182000	25660929000	506000	506000	506000	506000	3658
33	20230927	181900	25660929000	506000	506000	506000	506000	0
34	20230927	181800	25660929000	506000	506000	506000	506000	0
35	20230927	181700	25660929000	506000	506000	506000	506000	0
36	20230927	181600	25660929000	506000	506000	506000	506000	0
37	20230927	181500	25660929000	506000	506000	506000	506000	0
38	20230927	181400	25660929000	506000	506000	506000	506000	0
39	20230927	181300	25660929000	506000	506000	506000	506000	0
40	20230927	181200	25660929000	506000	506000	506000	506000	0
41	20230927	181100	25660929000	506000	506000	506000	506000	0
42	20230927	181000	25660929000	506000	506000	506000	506000	0
43	20230927	180900	25660929000	506000	506000	506000	506000	0
44	20230927	180800	25660929000	506000	506000	506000	506000	0
45	20230927	180700	25660929000	506000	506000	506000	506000	0
46	20230927	180600	25660929000	506000	506000	506000	506000	0
47	20230927	180500	25660929000	506000	506000	506000	506000	0
48	20230927	180400	25660929000	506000	506000	506000	506000	0
49	20230927	180300	25660929000	506000	506000	506000	506000	0
50	20230927	180200	25660929000	506000	506000	506000	506000	0
51	20230927	180100	25660929000	506000	506000	506000	506000	0
52	20230927	180000	25660929000	506000	506000	506000	506000	0
53	20230927	175900	25660929000	506000	506000	506000	506000	0
54	20230927	175800	25660929000	506000	506000	506000	506000	0
55	20230927	175700	25660929000	506000	506000	506000	506000	0
56	20230927	175600	25660929000	506000	506000	506000	506000	0
57	20230927	175500	25660929000	506000	506000	506000	506000	0
58	20230927	175400	25660929000	506000	506000	506000	506000	0
59	20230927	175300	25660929000	506000	506000	506000	506000	0
60	20230927	175200	25660929000	506000	506000	506000	506000	0
61	20230927	175100	25660929000	506000	506000	506000	506000	0
62	20230927	175000	25660929000	506000	506000	506000	506000	3658
63	20230927	174900	25660929000	506000	506000	506000	506000	0
64	20230927	174800	25660929000	506000	506000	506000	506000	0
65	20230927	174700	25660929000	506000	506000	506000	506000	0
66	20230927	174600	25660929000	506000	506000	506000	506000	0
67	20230927	174500	25660929000	506000	506000	506000	506000	0
68	20230927	174400	25660929000	506000	506000	506000	506000	0
69	20230927	174300	25660929000	506000	506000	506000	506000	0
70	20230927	174200	25660929000	506000	506000	506000	506000	0
71	20230927	174100	25660929000	506000	506000	506000	506000	0
72	20230927	174000	25660929000	506000	506000	506000	506000	0
73	20230927	173900	25660929000	506000	506000	506000	506000	0
74	20230927	173800	25660929000	506000	506000	506000	506000	0
75	20230927	173700	25660929000	506000	506000	506000	506000	0
76	20230927	173600	25660929000	506000	506000	506000	506000	0
77	20230927	173500	25660929000	506000	506000	506000	506000	0
78	20230927	173400	25660929000	506000	506000	506000	506000	0
79	20230927	173300	25660929000	506000	506000	506000	506000	0
80	20230927	173200	25660929000	506000	506000	506000	506000	0
81	20230927	173100	25660929000	506000	506000	506000	506000	0
82	20230927	173000	25660929000	506000	506000	506000	506000	0
83	20230927	172900	25660929000	506000	506000	506000	506000	0
84	20230927	172800	25660929000	506000	506000	506000	506000	0
85	20230927	172700	25660929000	506000	506000	506000	506000	0
86	20230927	172600	25660929000	506000	506000	506000	506000	0
87	20230927	172500	25660929000	506000	506000	506000	506000	0
88	20230927	172400	25660929000	506000	506000	506000	506000	0
89	20230927	172300	25660929000	506000	506000	506000	506000	0
90	20230927	172200	25660929000	506000	506000	506000	506000	0
91	20230927	172100	25660929000	506000	506000	506000	506000	0
92	20230927	172000	25660929000	506000	506000	506000	506000	3658
93	20230927	171900	25660929000	506000	506000	506000	506000	0
94	20230927	171800	25660929000	506000	506000	506000	506000	0
95	20230927	171700	25660929000	506000	506000	506000	506000	0
96	20230927	171600	25660929000	506000	506000	506000	506000	0
97	20230927	171500	25660929000	506000	506000	506000	506000	0
98	20230927	171400	25660929000	506000	506000	506000	506000	0
99	20230927	171300	25660929000	506000	506000	506000	506000	0
100	20230927	171200	25660929000	506000	506000	506000	506000	0
101	20230927	171100	25660929000	506000	506000	506000	506000	0
102	20230927	171000	25660929000	506000	506000	506000	506000	0
103	20230927	170900	25660929000	506000	506000	506000	506000	0
104	20230927	170800	25660929000	506000	506000	506000	506000	0
105	20230927	170700	25660929000	506000	506000	506000	506000	0
106	20230927	170600	25660929000	506000	506000	506000	506000	0
107	20230927	170500	25660929000	506000	506000	506000	506000	0
108	20230927	170400	25660929000	506000	506000	506000	506000	0
109	20230927	170300	25660929000	506000	506000	506000	506000	0
110	20230927	170200	25660929000	506000	506000	506000	506000	0
111	20230927	170100	25660929000	506000	506000	506000	506000	0
112	20230927	170000	25660929000	506000	506000	506000	506000	0
113	20230927	165900	25660929000	506000	506000	506000	506000	0
114	20230927	165800	25660929000	506000	506000	506000	506000	0
115	20230927	165700	25660929000	506000	506000	506000	506000	0
116	20230927	165600	25660929000	506000	506000	506000	506000	0
117	20230927	165500	25660929000	506000	506000	506000	506000	0
118	20230927	165400	25660929000	506000	506000	506000	506000	0
119	20230927	165300	25660929000	506000	506000	506000	506000	0
120	20230927	165200	25660929000	506000	506000	506000	506000	0
121	20230927	165100	25660929000	506000	506000	506000	506000	0
122	20230927	165000	25660929000	506000	506000	506000	506000	3658
123	20230927	164900	25660929000	506000	506000	506000	506000	0
124	20230927	164800	25660929000	506000	506000	506000	506000	0
125	20230927	164700	25660929000	506000	506000	506000	506000	0
126	20230927	164600	25660929000	506000	506000	506000	506000	0
127	20230927	164500	25660929000	506000	506000	506000	506000	0
128	20230927	164400	25660929000	506000	506000	506000	506000	0
129	20230927	164300	25660929000	506000	506000	506000	506000	0
130	20230927	164200	25660929000	506000	506000	506000	506000	0
131	20230927	164100	25660929000	506000	506000	506000	506000	0
132	20230927	164000	25660929000	506000	506000	506000	506000	0
133	20230927	163900	25660929000	506000	506000	506000	506000	0
134	20230927	163800	25660929000	506000	506000	506000	506000	0
135	20230927	163700	25660929000	506000	506000	506000	506000	0
136	20230927	163600	25660929000	506000	506000	506000	506000	0
137	20230927	163500	25660929000	506000	506000	506000	506000	0
138	20230927	163400	25660929000	506000	506000	506000	506000	0
139	20230927	163300	25660929000	506000	506000	506000	506000	0
140	20230927	163200	25660929000	506000	506000	506000	506000	0
141	20230927	163100	25660929000	506000	506000	506000	506000	0
142	20230927	163000	25660929000	506000	506000	506000	506000	0
143	20230927	162900	25660929000	506000	506000	506000	506000	0
144	20230927	162800	25660929000	506000	506000	506000	506000	0
145	20230927	162700	25660929000	506000	506000	506000	506000	0
146	20230927	162600	25660929000	506000	506000	506000	506000	0
147	20230927	162500	25660929000	506000	506000	506000	506000	0
148	20230927	162400	25660929000	506000	506000	506000	506000	0
149	20230927	162300	25660929000	506000	506000	506000	506000	0
150	20230927	162200	25660929000	506000	506000	506000	506000	0
151	20230927	162100	25660929000	506000	506000	506000	506000	0
152	20230927	162000	25660929000	506000	506000	506000	506000	3658
153	20230927	161900	25660929000	506000	506000	506000	506000	0
154	20230927	161800	25660929000	506000	506000	506000	506000	0
155	20230927	161700	25660929000	506000	506000	506000	506000	0
156	20230927	161600	25660929000	506000	506000	506000	506000	0
157	20230927	161500	25660929000	506000	506000	506000	506000	0
158	20230927	161400	25660929000	506000	506000	506000	506000	0
159	20230927	161300	25660929000	506000	506000	506000	506000	0
160	20230927	161200	25660929000	506000	506000	506000	506000	0
161	20230927	161100	25660929000	506000	506000	506000	506000	0
162	20230927	161000	25660929000	506000	506000	506000	506000	0
163	20230927	160900	25660929000	506000	506000	506000	506000	0
164	20230927	160800	25660929000	506000	506000	506000	506000	0
165	20230927	160700	25660929000	506000	506000	506000	506000	0
166	20230927	160600	25660929000	506000	506000	506000	506000	0
167	20230927	160500	25660929000	506000	506000	506000	506000	0
168	20230927	160400	25660929000	506000	506000	506000	506000	0
169	20230927	160300	25660929000	506000	506000	506000	506000	0
170	20230927	160200	25660929000	506000	506000	506000	506000	0
171	20230927	160100	25660929000	506000	506000	506000	506000	0
172	20230927	160000	25660929000	506000	506000	506000	506000	0
173	20230927	155900	25660929000	506000	506000	506000	506000	0
174	20230927	155800	25660929000	506000	506000	506000	506000	0
175	20230927	155700	25660929000	506000	506000	506000	506000	0
176	20230927	155600	25660929000	506000	506000	506000	506000	0
177	20230927	155500	25660929000	506000	506000	506000	506000	0
178	20230927	155400	25660929000	506000	506000	506000	506000	0
179	20230927	155300	25660929000	506000	506000	506000	506000	0
180	20230927	155200	25660929000	506000	506000	506000	506000	0
181	20230927	155100	25660929000	506000	506000	506000	506000	0
182	20230927	155000	25660929000	506000	506000	506000	506000	3658
183	20230927	154900	25660929000	506000	506000	506000	506000	0
184	20230927	154800	25660929000	506000	506000	506000	506000	0
185	20230927	154700	25660929000	506000	506000	506000	506000	0
186	20230927	154600	25660929000	506000	506000	506000	506000	0
187	20230927	154500	25660929000	506000	506000	506000	506000	0
188	20230927	154400	25660929000	506000	506000	506000	506000	0
189	20230927	154300	25660929000	506000	506000	506000	506000	0
190	20230927	154200	25660929000	506000	506000	506000	506000	0
191	20230927	154100	25660929000	506000	506000	506000	506000	0
192	20230927	154000	25660929000	506000	506000	506000	506000	0
193	20230927	153900	25660929000	506000	506000	506000	506000	0
194	20230927	153800	25660929000	506000	506000	506000	506000	0
195	20230927	153700	25660929000	506000	506000	506000	506000	0
196	20230927	153600	25660929000	506000	506000	506000	506000	0
197	20230927	153500	25660929000	506000	506000	506000	506000	0
198	20230927	153400	25660929000	506000	506000	506000	506000	0
199	20230927	153300	25660929000	506000	506000	506000	506000	0
200	20230927	153200	25660929000	506000	506000	506000	506000	0
201	20230927	153100	25660929000	506000	506000	506000	506000	0
202	20230927	153000	25660929000	506000	506000	506000	506000	3658
203	20230927	152900	23809981000	508000	508000	508000	508000	0
204	20230927	152800	23809981000	508000	508000	508000	508000	0
205	20230927	152700	23809981000	508000	508000	508000	508000	0
206	20230927	152600	23809981000	508000	508000	508000	508000	0
207	20230927	152500	23809981000	508000	508000	508000	508000	0
208	20230927	152400	23809981000	508000	508000	508000	508000	0
209	20230927	152300	23809981000	508000	508000	508000	508000	0
210	20230927	152200	23809981000	508000	508000	508000	508000	0
211	20230927	152100	23809981000	508000	508000	508000	508000	0
212	20230927	152000	23809981000	508000	508000	508000	508000	0
213	20230927	151900	23809981000	508000	509000	509000	508000	103
214	20230927	151800	23757628000	509000	509000	509000	508000	69
215	20230927	151700	23722514000	509000	509000	510000	508000	333
216	20230927	151600	23553200000	509000	508000	510000	508000	160
217	20230927	151500	23471762000	510000	510000	511000	508000	249
218	20230927	151400	23344946000	510000	510000	511000	508000	296
219	20230927	151300	23194134000	510000	509000	510000	508000	325
220	20230927	151200	23028685000	509000	509000	510000	508000	290
221	20230927	151100	22881024000	509000	508000	509000	508000	239
222	20230927	151000	22759386000	509000	509000	509000	508000	243
223	20230927	150900	22635823000	509000	509000	509000	508000	178
224	20230927	150800	22545263000	509000	508000	509000	507000	217
225	20230927	150700	22435017000	508000	508000	508000	507000	195
226	20230927	150600	22336024000	508000	508000	509000	507000	310
227	20230927	150500	22178683000	508000	507000	508000	506000	290
228	20230927	150400	22031557000	508000	507000	508000	506000	213
229	20230927	150300	21923592000	507000	507000	507000	506000	221
230	20230927	150200	21811610000	507000	506000	507000	505000	204
231	20230927	150100	21708257000	506000	506000	507000	505000	176
232	20230927	150000	21619213000	506000	505000	506000	505000	193
233	20230927	145900	21521615000	506000	505000	506000	504000	263
234	20230927	145800	21388816000	504000	504000	505000	504000	177
235	20230927	145700	21299477000	504000	505000	505000	504000	104
236	20230927	145600	21247018000	505000	504000	505000	504000	103
237	20230927	145500	21195037000	505000	504000	505000	504000	85
238	20230927	145400	21152154000	504000	505000	505000	504000	75
239	20230927	145300	21114302000	504000	504000	505000	504000	136
240	20230927	145200	21045690000	504000	503000	505000	503000	1582
241	20230927	145100	20248124000	504000	503000	504000	503000	85
242	20230927	145000	20205342000	503000	504000	504000	503000	76
243	20230927	144900	20167082000	504000	504000	504000	503000	75
244	20230927	144800	20129329000	504000	503000	504000	503000	74
245	20230927	144700	20092078000	503000	504000	504000	503000	79
246	20230927	144600	20052314000	503000	504000	504000	503000	79
247	20230927	144500	20012547000	503000	504000	504000	503000	125
248	20230927	144400	19949588000	503000	504000	504000	503000	165
249	20230927	144300	19866503000	503000	504000	505000	503000	232
250	20230927	144200	19749604000	505000	504000	505000	504000	146
251	20230927	144100	19676001000	505000	504000	505000	504000	112
252	20230927	144000	19619509000	504000	504000	505000	504000	89
253	20230927	143900	19574631000	505000	504000	505000	504000	107
254	20230927	143800	19520666000	505000	505000	505000	504000	82
255	20230927	143700	19479299000	504000	505000	505000	504000	163
256	20230927	143600	19397118000	505000	505000	505000	504000	72
257	20230927	143500	19360796000	504000	504000	505000	504000	78
258	20230927	143400	19321459000	505000	505000	505000	504000	92
259	20230927	143300	19275056000	504000	504000	505000	504000	74
260	20230927	143200	19237735000	504000	504000	505000	504000	57
261	20230927	143100	19208978000	504000	505000	505000	504000	71
262	20230927	143000	19173167000	505000	505000	505000	504000	81
263	20230927	142900	19132309000	505000	505000	505000	504000	95
264	20230927	142800	19084399000	504000	505000	505000	504000	71
265	20230927	142700	19048594000	505000	504000	505000	503000	303
266	20230927	142600	18895916000	504000	503000	504000	502000	1546
267	20230927	142500	18117788000	502000	503000	503000	502000	93
268	20230927	142400	18071061000	503000	503000	504000	502000	143
269	20230927	142300	17999119000	503000	503000	504000	503000	122
270	20230927	142200	17937730000	503000	504000	504000	503000	148
271	20230927	142100	17863260000	503000	503000	504000	503000	96
272	20230927	142000	17814952000	504000	504000	504000	503000	90
273	20230927	141900	17769649000	504000	503000	504000	503000	77
274	20230927	141800	17730891000	503000	503000	504000	503000	81
275	20230927	141700	17690123000	504000	504000	504000	503000	103
276	20230927	141600	17638284000	503000	503000	504000	503000	104
277	20230927	141500	17585922000	503000	503000	504000	503000	67
278	20230927	141400	17552209000	504000	503000	504000	503000	86
279	20230927	141300	17508913000	504000	503000	504000	503000	73
280	20230927	141200	17472170000	503000	504000	504000	503000	88
281	20230927	141100	17427877000	504000	503000	504000	503000	81
282	20230927	141000	17387112000	503000	504000	504000	503000	75
283	20230927	140900	17349365000	503000	503000	504000	503000	59
284	20230927	140800	17319658000	504000	503000	504000	503000	73
285	20230927	140700	17282923000	504000	503000	504000	503000	91
286	20230927	140600	17237121000	504000	504000	504000	503000	81
287	20230927	140500	17196346000	503000	504000	504000	503000	70
288	20230927	140400	17161119000	503000	504000	505000	503000	70
289	20230927	140300	17125851000	505000	505000	505000	504000	139
290	20230927	140200	17055773000	504000	504000	505000	504000	84
291	20230927	140100	17013417000	504000	505000	505000	504000	123
292	20230927	140000	16951404000	504000	504000	505000	504000	161
293	20230927	135900	16870133000	504000	505000	505000	504000	90
294	20230927	135800	16824752000	505000	504000	505000	504000	78
295	20230927	135700	16785387000	504000	504000	505000	504000	70
296	20230927	135600	16750086000	504000	505000	505000	504000	56
297	20230927	135500	16721849000	505000	504000	505000	504000	81
298	20230927	135400	16680994000	505000	504000	505000	504000	56
299	20230927	135300	16652754000	504000	505000	505000	504000	94
300	20230927	135200	16605340000	505000	504000	505000	504000	73
301	20230927	135100	16568519000	504000	503000	505000	503000	542
302	20230927	135000	16295340000	503000	503000	504000	503000	97
303	20230927	134900	16246496000	504000	504000	504000	503000	97
304	20230927	134800	16197661000	504000	504000	504000	503000	62
305	20230927	134700	16166446000	504000	503000	504000	503000	78
306	20230927	134600	16127188000	504000	503000	504000	503000	142
307	20230927	134500	16055739000	503000	504000	504000	503000	66
308	20230927	134400	16022522000	503000	503000	504000	503000	84
309	20230927	134300	15980232000	503000	503000	504000	503000	58
310	20230927	134200	15951042000	503000	504000	504000	503000	95
311	20230927	134100	15903230000	504000	504000	504000	503000	77
312	20230927	134000	15864477000	504000	505000	505000	503000	68
313	20230927	133900	15830241000	505000	501000	505000	501000	1507
314	20230927	133800	15073363000	501000	501000	502000	501000	282
315	20230927	133700	14932068000	502000	501000	502000	501000	69
316	20230927	133600	14897472000	502000	501000	502000	501000	153
317	20230927	133500	14820708000	502000	501000	502000	501000	154
318	20230927	133400	14743453000	501000	502000	502000	501000	96
319	20230927	133300	14695328000	502000	501000	502000	501000	154
320	20230927	133200	14618101000	502000	502000	502000	501000	103
321	20230927	133100	14566472000	501000	501000	502000	501000	108
322	20230927	133000	14512346000	501000	502000	502000	501000	88
323	20230927	132900	14468231000	502000	501000	502000	501000	147
324	20230927	132800	14394485000	502000	501000	502000	501000	109
325	20230927	132700	14339832000	501000	501000	502000	501000	60
326	20230927	132600	14309765000	502000	502000	502000	501000	173
327	20230927	132500	14223005000	501000	502000	502000	501000	38
328	20230927	132400	14203952000	502000	502000	502000	501000	249
329	20230927	132300	14079004000	501000	501000	502000	501000	134
330	20230927	132200	14011851000	502000	501000	502000	501000	79
331	20230927	132100	13972259000	502000	502000	502000	501000	58
332	20230927	132000	13943182000	502000	502000	502000	501000	183
333	20230927	131900	13851383000	501000	501000	502000	501000	99
334	20230927	131800	13801770000	502000	501000	502000	501000	89
335	20230927	131700	13757152000	502000	501000	502000	501000	88
336	20230927	131600	13713054000	502000	501000	502000	501000	93
337	20230927	131500	13666442000	501000	501000	502000	501000	106
338	20230927	131400	13613293000	501000	501000	502000	501000	94
339	20230927	131300	13566190000	501000	501000	502000	501000	96
340	20230927	131200	13518091000	502000	502000	502000	501000	64
341	20230927	131100	13486010000	502000	501000	502000	501000	100
342	20230927	131000	13435871000	502000	502000	502000	501000	86
343	20230927	130900	13392763000	501000	501000	502000	501000	86
344	20230927	130800	13349666000	502000	501000	502000	501000	101
345	20230927	130700	13299037000	501000	501000	502000	501000	81
346	20230927	130600	13258440000	501000	502000	502000	501000	88
347	20230927	130500	13214321000	502000	502000	502000	501000	81
348	20230927	130400	13173726000	501000	502000	502000	501000	58
349	20230927	130300	13144649000	501000	502000	502000	501000	90
350	20230927	130200	13099519000	501000	501000	502000	501000	60
351	20230927	130100	13069443000	501000	502000	502000	501000	72
352	20230927	130000	13033346000	502000	502000	502000	501000	63
353	20230927	125900	13001757000	501000	502000	503000	501000	99
354	20230927	125800	12952064000	502000	502000	503000	502000	62
355	20230927	125700	12920929000	502000	502000	503000	502000	57
356	20230927	125600	12892309000	503000	502000	503000	502000	56
357	20230927	125500	12864186000	503000	502000	503000	502000	54
358	20230927	125400	12837067000	502000	502000	503000	502000	58
359	20230927	125300	12807924000	503000	502000	503000	502000	106
360	20230927	125200	12754710000	501000	502000	503000	501000	86
361	20230927	125100	12711561000	501000	502000	503000	501000	322
362	20230927	125000	12549949000	503000	502000	503000	502000	67
363	20230927	124900	12516299000	502000	502000	503000	502000	79
364	20230927	124800	12476628000	502000	502000	503000	502000	70
365	20230927	124700	12441484000	502000	502000	503000	502000	50
366	20230927	124600	12416376000	502000	502000	503000	502000	104
367	20230927	124500	12364155000	503000	502000	503000	502000	48
368	20230927	124400	12340057000	502000	502000	503000	502000	65
369	20230927	124300	12307416000	502000	502000	503000	502000	52
370	20230927	124200	12281303000	502000	502000	503000	502000	31
371	20230927	124100	12265732000	502000	502000	503000	502000	390
372	20230927	124000	12069931000	502000	501000	502000	501000	382
373	20230927	123900	11878225000	501000	502000	502000	501000	60
374	20230927	123800	11848151000	502000	502000	502000	501000	131
375	20230927	123700	11782485000	501000	502000	502000	501000	49
376	20230927	123600	11757927000	501000	501000	502000	501000	58
377	20230927	123500	11728865000	502000	501000	502000	501000	53
378	20230927	123400	11702300000	502000	502000	502000	501000	45
379	20230927	123300	11679747000	501000	501000	502000	501000	62
380	20230927	123200	11648674000	501000	502000	502000	501000	218
381	20230927	123100	11539316000	502000	502000	503000	502000	198
382	20230927	123000	11439911000	503000	502000	503000	502000	151
383	20230927	122900	11364095000	502000	502000	503000	502000	75
384	20230927	122800	11326443000	502000	502000	503000	502000	67
385	20230927	122700	11292796000	503000	502000	503000	502000	75
386	20230927	122600	11255120000	502000	502000	503000	502000	69
387	20230927	122500	11220472000	502000	502000	503000	502000	51
388	20230927	122400	11194863000	503000	503000	504000	502000	482
389	20230927	122300	10952865000	503000	503000	504000	503000	131
390	20230927	122200	10886964000	504000	503000	504000	503000	71
391	20230927	122100	10851245000	503000	503000	504000	503000	82
392	20230927	122000	10809990000	503000	503000	504000	503000	438
393	20230927	121900	10589671000	503000	504000	504000	503000	52
394	20230927	121800	10563498000	503000	504000	504000	503000	139
395	20230927	121700	10493574000	504000	504000	505000	503000	69
396	20230927	121600	10458809000	505000	504000	505000	504000	53
397	20230927	121500	10432096000	505000	504000	505000	504000	50
398	20230927	121400	10406887000	504000	505000	505000	504000	46
399	20230927	121300	10383688000	504000	504000	505000	504000	43
400	20230927	121200	10361996000	504000	504000	505000	504000	69
401	20230927	121100	10327205000	505000	504000	505000	504000	104
402	20230927	121000	10274745000	505000	505000	505000	504000	45
403	20230927	120900	10252023000	504000	505000	505000	504000	94
404	20230927	120800	10204641000	504000	504000	505000	504000	58
405	20230927	120700	10175399000	504000	505000	505000	504000	58
406	20230927	120600	10146158000	505000	504000	505000	504000	46
407	20230927	120500	10122966000	505000	504000	505000	503000	45
408	20230927	120400	10100277000	504000	505000	505000	504000	66
409	20230927	120300	10067010000	504000	504000	505000	504000	38
410	20230927	120200	10047846000	504000	504000	504000	503000	209
411	20230927	120100	9942515000	504000	504000	505000	504000	296
412	20230927	120000	9793327000	504000	506000	506000	504000	138
413	20230927	115900	9723684000	506000	505000	506000	505000	20
414	20230927	115800	9713581000	506000	506000	506000	505000	26
415	20230927	115700	9700439000	505000	505000	505000	505000	29
416	20230927	115600	9685794000	506000	503000	506000	503000	1633
417	20230927	115500	8862570000	504000	503000	504000	503000	197
418	20230927	115400	8763474000	504000	503000	504000	503000	72
419	20230927	115300	8727246000	504000	503000	504000	503000	137
420	20230927	115200	8658324000	504000	503000	504000	503000	41
421	20230927	115100	8637688000	504000	504000	504000	503000	54
422	20230927	115000	8610511000	504000	503000	504000	503000	51
423	20230927	114900	8584854000	504000	505000	505000	503000	638
424	20230927	114800	8263397000	505000	505000	506000	505000	912
425	20230927	114700	7802835000	506000	505000	506000	505000	121
426	20230927	114600	7741717000	506000	506000	506000	505000	66
427	20230927	114500	7708377000	505000	506000	506000	505000	65
428	20230927	114400	7675536000	505000	506000	506000	505000	56
429	20230927	114300	7647243000	505000	505000	506000	505000	34
430	20230927	114200	7630062000	506000	506000	506000	505000	45
431	20230927	114100	7607320000	505000	505000	506000	505000	43
432	20230927	114000	7585604000	505000	506000	506000	505000	54
433	20230927	113900	7558324000	506000	505000	506000	505000	49
434	20230927	113800	7533573000	505000	505000	506000	505000	39
435	20230927	113700	7513865000	505000	505000	506000	505000	108
436	20230927	113600	7459320000	505000	506000	506000	505000	23
437	20230927	113500	7447684000	505000	507000	507000	505000	471
438	20230927	113400	7209381000	506000	506000	507000	506000	65
439	20230927	113300	7176484000	506000	507000	507000	506000	186
440	20230927	113200	7082337000	507000	506000	507000	506000	41
441	20230927	113100	7061584000	506000	506000	507000	506000	32
442	20230927	113000	7045381000	506000	507000	507000	506000	35
443	20230927	112900	7027670000	507000	507000	507000	506000	245
444	20230927	112800	6903476000	507000	508000	508000	506000	370
445	20230927	112700	6715888000	507000	507000	508000	507000	40
446	20230927	112600	6695605000	508000	508000	508000	508000	22
447	20230927	112500	6684429000	508000	507000	508000	507000	42
448	20230927	112400	6663122000	508000	509000	509000	508000	255
449	20230927	112300	6533563000	509000	508000	509000	508000	30
450	20230927	112200	6518321000	509000	508000	509000	508000	38
451	20230927	112100	6499006000	508000	508000	509000	508000	41
452	20230927	112000	6478165000	509000	508000	509000	508000	44
453	20230927	111900	6455801000	508000	509000	509000	508000	29
454	20230927	111800	6441058000	509000	508000	509000	508000	33
455	20230927	111700	6424291000	509000	509000	509000	508000	61
456	20230927	111600	6393272000	509000	510000	510000	509000	35
457	20230927	111500	6375451000	509000	510000	510000	509000	35
458	20230927	111400	6357619000	509000	510000	510000	509000	31
459	20230927	111300	6341832000	509000	509000	510000	508000	289
460	20230927	111200	6194728000	509000	509000	509000	508000	26
461	20230927	111100	6181497000	508000	508000	508000	508000	5
462	20230927	111000	6178957000	509000	508000	509000	508000	37
463	20230927	110900	6160135000	508000	508000	509000	508000	29
464	20230927	110800	6145396000	508000	508000	509000	508000	26
465	20230927	110700	6132174000	509000	508000	509000	508000	14
466	20230927	110600	6125058000	509000	508000	509000	508000	27
467	20230927	110500	6111326000	508000	509000	509000	508000	42
468	20230927	110400	6089976000	508000	508000	509000	508000	13
469	20230927	110300	6083369000	508000	508000	509000	508000	32
470	20230927	110200	6067103000	509000	508000	509000	508000	49
471	20230927	110100	6042171000	508000	509000	510000	508000	74
472	20230927	110000	6004498000	509000	509000	510000	508000	16
473	20230927	105900	5996351000	509000	508000	510000	508000	60
474	20230927	105800	5965812000	508000	508000	509000	508000	24
475	20230927	105700	5953610000	509000	510000	510000	508000	66
476	20230927	105600	5920010000	509000	509000	510000	509000	45
477	20230927	105500	5897094000	510000	509000	510000	509000	22
478	20230927	105400	5885890000	509000	509000	510000	509000	23
479	20230927	105300	5874172000	509000	509000	510000	509000	14
480	20230927	105200	5867044000	509000	506000	510000	506000	932
481	20230927	105100	5394143000	507000	506000	507000	506000	33
482	20230927	105000	5377434000	506000	506000	507000	506000	51
483	20230927	104900	5351596000	506000	506000	507000	506000	41
484	20230927	104800	5330827000	507000	507000	507000	506000	149
485	20230927	104700	5255414000	507000	506000	507000	506000	32
486	20230927	104600	5239208000	506000	506000	507000	506000	79
487	20230927	104500	5199214000	507000	508000	508000	506000	1302
488	20230927	104400	4538212000	508000	509000	509000	508000	25
489	20230927	104300	4525501000	508000	508000	509000	508000	108
490	20230927	104200	4470601000	508000	509000	509000	508000	41
491	20230927	104100	4449742000	509000	509000	509000	508000	65
492	20230927	104000	4416672000	508000	509000	510000	508000	401
493	20230927	103900	4212547000	509000	509000	510000	509000	23
494	20230927	103800	4200829000	510000	510000	510000	509000	42
495	20230927	103700	4179421000	509000	509000	510000	509000	20
496	20230927	103600	4169237000	509000	509000	510000	509000	27
497	20230927	103500	4155477000	509000	509000	510000	509000	47
498	20230927	103400	4131521000	510000	508000	510000	508000	280
499	20230927	103300	3988907000	509000	509000	509000	508000	385
500	20230927	103200	3793003000	508000	509000	509000	508000	50
501	20230927	103100	3767560000	509000	508000	509000	508000	240
502	20230927	103000	3645407000	509000	508000	509000	508000	138
503	20230927	102900	3575177000	508000	508000	509000	508000	21
504	20230927	102800	3564498000	509000	509000	509000	508000	78
505	20230927	102700	3524806000	509000	509000	509000	508000	34
506	20230927	102600	3507506000	509000	508000	509000	508000	21
507	20230927	102500	3496831000	509000	509000	509000	508000	56
508	20230927	102400	3468333000	508000	508000	509000	508000	33
509	20230927	102300	3451557000	508000	508000	509000	508000	76
510	20230927	102200	3412889000	509000	508000	509000	508000	32
511	20230927	102100	3396613000	508000	508000	509000	508000	17
512	20230927	102000	3387971000	508000	509000	509000	508000	42
513	20230927	101900	3366616000	509000	508000	509000	508000	26
514	20230927	101800	3353386000	509000	508000	509000	508000	94
515	20230927	101700	3305579000	508000	509000	509000	508000	68
516	20230927	101600	3270970000	509000	509000	509000	508000	40
517	20230927	101500	3250644000	508000	509000	509000	508000	20
518	20230927	101400	3240475000	509000	508000	509000	508000	36
519	20230927	101300	3222165000	508000	508000	509000	508000	52
520	20230927	101200	3195720000	508000	508000	509000	508000	32
521	20230927	101100	3179454000	508000	508000	509000	508000	218
522	20230927	101000	3068700000	509000	509000	510000	508000	307
523	20230927	100900	2912566000	510000	510000	510000	509000	173
524	20230927	100800	2824464000	509000	509000	510000	509000	29
525	20230927	100700	2809694000	509000	510000	510000	509000	9
526	20230927	100600	2805111000	509000	510000	510000	509000	701
527	20230927	100500	2447693000	511000	510000	511000	510000	18
528	20230927	100400	2438508000	510000	511000	511000	510000	30
529	20230927	100300	2423195000	511000	511000	511000	511000	133
530	20230927	100200	2355232000	511000	511000	512000	511000	13
531	20230927	100100	2348580000	511000	511000	512000	511000	52
532	20230927	100000	2321984000	511000	512000	512000	511000	32
533	20230927	095900	2305629000	512000	512000	512000	511000	33
534	20230927	095800	2288734000	512000	512000	512000	511000	266
535	20230927	095700	2152791000	512000	513000	513000	511000	138
536	20230927	095600	2082240000	512000	512000	513000	512000	16
537	20230927	095500	2074046000	512000	512000	512000	511000	41
538	20230927	095400	2053065000	512000	512000	512000	512000	37
539	20230927	095300	2034121000	512000	513000	513000	511000	69
540	20230927	095200	1998848000	513000	513000	513000	512000	21
541	20230927	095100	1988084000	512000	513000	513000	512000	10
542	20230927	095000	1982956000	512000	512000	513000	512000	24
543	20230927	094900	1970648000	512000	512000	512000	512000	26
544	20230927	094800	1957336000	512000	511000	513000	510000	63
545	20230927	094700	1925120000	511000	511000	511000	510000	94
546	20230927	094600	1877087000	511000	511000	511000	510000	41
547	20230927	094500	1856161000	511000	511000	511000	510000	63
548	20230927	094400	1824003000	510000	512000	512000	510000	120
549	20230927	094300	1762690000	512000	512000	512000	511000	20
550	20230927	094200	1752451000	512000	512000	512000	512000	9
551	20230927	094100	1747843000	511000	512000	512000	511000	15
552	20230927	094000	1740164000	511000	511000	511000	510000	168
553	20230927	093900	1654318000	511000	511000	511000	510000	80
554	20230927	093800	1613503000	511000	512000	512000	511000	213
555	20230927	093700	1504651000	511000	512000	512000	511000	33
556	20230927	093600	1487777000	512000	512000	512000	512000	23
557	20230927	093500	1476001000	512000	512000	512000	512000	8
558	20230927	093400	1471905000	512000	512000	512000	511000	20
559	20230927	093300	1461671000	512000	512000	512000	512000	6
560	20230927	093200	1458599000	512000	511000	512000	511000	237
561	20230927	093100	1337315000	511000	511000	511000	511000	13
562	20230927	093000	1330672000	511000	511000	511000	511000	70
563	20230927	092900	1294902000	511000	511000	511000	510000	213
564	20230927	092800	1186138000	511000	511000	511000	510000	18
565	20230927	092700	1176950000	511000	511000	511000	510000	35
566	20230927	092600	1159089000	511000	512000	512000	510000	207
567	20230927	092500	1053334000	512000	512000	512000	512000	20
568	20230927	092400	1043094000	511000	512000	512000	511000	35
569	20230927	092300	1025208000	512000	512000	512000	512000	19
570	20230927	092200	1015480000	512000	513000	513000	512000	150
571	20230927	092100	938676000	512000	512000	513000	512000	106
572	20230927	092000	884402000	511000	513000	513000	511000	202
573	20230927	091900	781020000	513000	514000	514000	513000	90
574	20230927	091800	734848000	513000	514000	514000	513000	8
575	20230927	091700	730737000	514000	514000	514000	514000	63
576	20230927	091600	698355000	514000	514000	514000	513000	33
577	20230927	091500	681413000	513000	514000	514000	513000	10
578	20230927	091400	676281000	513000	513000	513000	513000	28
579	20230927	091300	661917000	513000	514000	514000	513000	52
580	20230927	091200	635238000	514000	514000	514000	514000	11
581	20230927	091100	629584000	514000	514000	514000	514000	15
582	20230927	091000	621874000	514000	514000	514000	514000	28
583	20230927	090900	607482000	513000	514000	514000	513000	96
584	20230927	090800	558160000	514000	513000	514000	513000	58
585	20230927	090700	528404000	513000	511000	513000	511000	234
586	20230927	090600	408727000	511000	511000	511000	510000	12
587	20230927	090500	402599000	510000	513000	514000	510000	153
588	20230927	090400	324305000	512000	512000	513000	512000	20
589	20230927	090300	314063000	512000	511000	512000	510000	189
590	20230927	090200	217495000	511000	511000	511000	510000	66
591	20230927	090100	183828000	511000	510000	514000	509000	149
592	20230927	090000	107728000	510000	508000	510000	508000	212