KissMeData/039490/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	191300	13745401400	96500	96500	96500	96500	3853
3	20230921	191200	13745401400	96500	96500	96500	96500	0
4	20230921	191100	13745401400	96500	96500	96500	96500	0
5	20230921	191000	13745401400	96500	96500	96500	96500	0
6	20230921	190900	13745401400	96500	96500	96500	96500	0
7	20230921	190800	13745401400	96500	96500	96500	96500	0
8	20230921	190700	13745401400	96500	96500	96500	96500	0
9	20230921	190600	13745401400	96500	96500	96500	96500	0
10	20230921	190500	13745401400	96500	96500	96500	96500	0
11	20230921	190400	13745401400	96500	96500	96500	96500	0
12	20230921	190300	13745401400	96500	96500	96500	96500	0
13	20230921	190200	13745401400	96500	96500	96500	96500	0
14	20230921	190100	13745401400	96500	96500	96500	96500	0
15	20230921	190000	13745401400	96500	96500	96500	96500	0
16	20230921	185900	13745401400	96500	96500	96500	96500	0
17	20230921	185800	13745401400	96500	96500	96500	96500	0
18	20230921	185700	13745401400	96500	96500	96500	96500	0
19	20230921	185600	13745401400	96500	96500	96500	96500	0
20	20230921	185500	13745401400	96500	96500	96500	96500	0
21	20230921	185400	13745401400	96500	96500	96500	96500	0
22	20230921	185300	13745401400	96500	96500	96500	96500	0
23	20230921	185200	13745401400	96500	96500	96500	96500	0
24	20230921	185100	13745401400	96500	96500	96500	96500	0
25	20230921	185000	13745401400	96500	96500	96500	96500	0
26	20230921	184900	13745401400	96500	96500	96500	96500	0
27	20230921	184800	13745401400	96500	96500	96500	96500	0
28	20230921	184700	13745401400	96500	96500	96500	96500	0
29	20230921	184600	13745401400	96500	96500	96500	96500	0
30	20230921	184500	13745401400	96500	96500	96500	96500	0
31	20230921	184400	13745401400	96500	96500	96500	96500	0
32	20230921	184300	13745401400	96500	96500	96500	96500	3853
33	20230921	184200	13745401400	96500	96500	96500	96500	0
34	20230921	184100	13745401400	96500	96500	96500	96500	0
35	20230921	184000	13745401400	96500	96500	96500	96500	0
36	20230921	183900	13745401400	96500	96500	96500	96500	0
37	20230921	183800	13745401400	96500	96500	96500	96500	0
38	20230921	183700	13745401400	96500	96500	96500	96500	0
39	20230921	183600	13745401400	96500	96500	96500	96500	0
40	20230921	183500	13745401400	96500	96500	96500	96500	0
41	20230921	183400	13745401400	96500	96500	96500	96500	0
42	20230921	183300	13745401400	96500	96500	96500	96500	0
43	20230921	183200	13745401400	96500	96500	96500	96500	0
44	20230921	183100	13745401400	96500	96500	96500	96500	0
45	20230921	183000	13745401400	96500	96500	96500	96500	0
46	20230921	182900	13745401400	96500	96500	96500	96500	0
47	20230921	182800	13745401400	96500	96500	96500	96500	0
48	20230921	182700	13745401400	96500	96500	96500	96500	0
49	20230921	182600	13745401400	96500	96500	96500	96500	0
50	20230921	182500	13745401400	96500	96500	96500	96500	0
51	20230921	182400	13745401400	96500	96500	96500	96500	0
52	20230921	182300	13745401400	96500	96500	96500	96500	0
53	20230921	182200	13745401400	96500	96500	96500	96500	0
54	20230921	182100	13745401400	96500	96500	96500	96500	0
55	20230921	182000	13745401400	96500	96500	96500	96500	0
56	20230921	181900	13745401400	96500	96500	96500	96500	0
57	20230921	181800	13745401400	96500	96500	96500	96500	0
58	20230921	181700	13745401400	96500	96500	96500	96500	0
59	20230921	181600	13745401400	96500	96500	96500	96500	0
60	20230921	181500	13745401400	96500	96500	96500	96500	0
61	20230921	181400	13745401400	96500	96500	96500	96500	0
62	20230921	181300	13745401400	96500	96500	96500	96500	3853
63	20230921	181200	13745401400	96500	96500	96500	96500	0
64	20230921	181100	13745401400	96500	96500	96500	96500	0
65	20230921	181000	13745401400	96500	96500	96500	96500	0
66	20230921	180900	13745401400	96500	96500	96500	96500	0
67	20230921	180800	13745401400	96500	96500	96500	96500	0
68	20230921	180700	13745401400	96500	96500	96500	96500	0
69	20230921	180600	13745401400	96500	96500	96500	96500	0
70	20230921	180500	13745401400	96500	96500	96500	96500	0
71	20230921	180400	13745401400	96500	96500	96500	96500	0
72	20230921	180300	13745401400	96500	96500	96500	96500	0
73	20230921	180200	13745401400	96500	96500	96500	96500	0
74	20230921	180100	13745401400	96500	96500	96500	96500	0
75	20230921	180000	13745401400	96500	96500	96500	96500	0
76	20230921	175900	13745401400	96500	96500	96500	96500	0
77	20230921	175800	13745401400	96500	96500	96500	96500	0
78	20230921	175700	13745401400	96500	96500	96500	96500	0
79	20230921	175600	13745401400	96500	96500	96500	96500	0
80	20230921	175500	13745401400	96500	96500	96500	96500	0
81	20230921	175400	13745401400	96500	96500	96500	96500	0
82	20230921	175300	13745401400	96500	96500	96500	96500	0
83	20230921	175200	13745401400	96500	96500	96500	96500	0
84	20230921	175100	13745401400	96500	96500	96500	96500	0
85	20230921	175000	13745401400	96500	96500	96500	96500	0
86	20230921	174900	13745401400	96500	96500	96500	96500	0
87	20230921	174800	13745401400	96500	96500	96500	96500	0
88	20230921	174700	13745401400	96500	96500	96500	96500	0
89	20230921	174600	13745401400	96500	96500	96500	96500	0
90	20230921	174500	13745401400	96500	96500	96500	96500	0
91	20230921	174400	13745401400	96500	96500	96500	96500	0
92	20230921	174300	13745401400	96500	96500	96500	96500	3853
93	20230921	174200	13745401400	96500	96500	96500	96500	0
94	20230921	174100	13745401400	96500	96500	96500	96500	0
95	20230921	174000	13745401400	96500	96500	96500	96500	0
96	20230921	173900	13745401400	96500	96500	96500	96500	0
97	20230921	173800	13745401400	96500	96500	96500	96500	0
98	20230921	173700	13745401400	96500	96500	96500	96500	0
99	20230921	173600	13745401400	96500	96500	96500	96500	0
100	20230921	173500	13745401400	96500	96500	96500	96500	0
101	20230921	173400	13745401400	96500	96500	96500	96500	0
102	20230921	173300	13745401400	96500	96500	96500	96500	0
103	20230921	173200	13745401400	96500	96500	96500	96500	0
104	20230921	173100	13745401400	96500	96500	96500	96500	0
105	20230921	173000	13745401400	96500	96500	96500	96500	0
106	20230921	172900	13745401400	96500	96500	96500	96500	0
107	20230921	172800	13745401400	96500	96500	96500	96500	0
108	20230921	172700	13745401400	96500	96500	96500	96500	0
109	20230921	172600	13745401400	96500	96500	96500	96500	0
110	20230921	172500	13745401400	96500	96500	96500	96500	0
111	20230921	172400	13745401400	96500	96500	96500	96500	0
112	20230921	172300	13745401400	96500	96500	96500	96500	0
113	20230921	172200	13745401400	96500	96500	96500	96500	0
114	20230921	172100	13745401400	96500	96500	96500	96500	0
115	20230921	172000	13745401400	96500	96500	96500	96500	0
116	20230921	171900	13745401400	96500	96500	96500	96500	0
117	20230921	171800	13745401400	96500	96500	96500	96500	0
118	20230921	171700	13745401400	96500	96500	96500	96500	0
119	20230921	171600	13745401400	96500	96500	96500	96500	0
120	20230921	171500	13745401400	96500	96500	96500	96500	0
121	20230921	171400	13745401400	96500	96500	96500	96500	0
122	20230921	171300	13745401400	96500	96500	96500	96500	3853
123	20230921	171200	13745401400	96500	96500	96500	96500	0
124	20230921	171100	13745401400	96500	96500	96500	96500	0
125	20230921	171000	13745401400	96500	96500	96500	96500	0
126	20230921	170900	13745401400	96500	96500	96500	96500	0
127	20230921	170800	13745401400	96500	96500	96500	96500	0
128	20230921	170700	13745401400	96500	96500	96500	96500	0
129	20230921	170600	13745401400	96500	96500	96500	96500	0
130	20230921	170500	13745401400	96500	96500	96500	96500	0
131	20230921	170400	13745401400	96500	96500	96500	96500	0
132	20230921	170300	13745401400	96500	96500	96500	96500	0
133	20230921	170200	13745401400	96500	96500	96500	96500	0
134	20230921	170100	13745401400	96500	96500	96500	96500	0
135	20230921	170000	13745401400	96500	96500	96500	96500	0
136	20230921	165900	13745401400	96500	96500	96500	96500	0
137	20230921	165800	13745401400	96500	96500	96500	96500	0
138	20230921	165700	13745401400	96500	96500	96500	96500	0
139	20230921	165600	13745401400	96500	96500	96500	96500	0
140	20230921	165500	13745401400	96500	96500	96500	96500	0
141	20230921	165400	13745401400	96500	96500	96500	96500	0
142	20230921	165300	13745401400	96500	96500	96500	96500	0
143	20230921	165200	13745401400	96500	96500	96500	96500	0
144	20230921	165100	13745401400	96500	96500	96500	96500	0
145	20230921	165000	13745401400	96500	96500	96500	96500	0
146	20230921	164900	13745401400	96500	96500	96500	96500	0
147	20230921	164800	13745401400	96500	96500	96500	96500	0
148	20230921	164700	13745401400	96500	96500	96500	96500	0
149	20230921	164600	13745401400	96500	96500	96500	96500	0
150	20230921	164500	13745401400	96500	96500	96500	96500	0
151	20230921	164400	13745401400	96500	96500	96500	96500	0
152	20230921	164300	13745401400	96500	96500	96500	96500	3853
153	20230921	164200	13745401400	96500	96500	96500	96500	0
154	20230921	164100	13745401400	96500	96500	96500	96500	0
155	20230921	164000	13745401400	96500	96500	96500	96500	0
156	20230921	163900	13745401400	96500	96500	96500	96500	0
157	20230921	163800	13745401400	96500	96500	96500	96500	0
158	20230921	163700	13745401400	96500	96500	96500	96500	0
159	20230921	163600	13745401400	96500	96500	96500	96500	0
160	20230921	163500	13745401400	96500	96500	96500	96500	0
161	20230921	163400	13745401400	96500	96500	96500	96500	0
162	20230921	163300	13745401400	96500	96500	96500	96500	0
163	20230921	163200	13745401400	96500	96500	96500	96500	0
164	20230921	163100	13745401400	96500	96500	96500	96500	0
165	20230921	163000	13745401400	96500	96500	96500	96500	0
166	20230921	162900	13745401400	96500	96500	96500	96500	0
167	20230921	162800	13745401400	96500	96500	96500	96500	0
168	20230921	162700	13745401400	96500	96500	96500	96500	0
169	20230921	162600	13745401400	96500	96500	96500	96500	0
170	20230921	162500	13745401400	96500	96500	96500	96500	0
171	20230921	162400	13745401400	96500	96500	96500	96500	0
172	20230921	162300	13745401400	96500	96500	96500	96500	0
173	20230921	162200	13745401400	96500	96500	96500	96500	0
174	20230921	162100	13745401400	96500	96500	96500	96500	0
175	20230921	162000	13745401400	96500	96500	96500	96500	0
176	20230921	161900	13745401400	96500	96500	96500	96500	0
177	20230921	161800	13745401400	96500	96500	96500	96500	0
178	20230921	161700	13745401400	96500	96500	96500	96500	0
179	20230921	161600	13745401400	96500	96500	96500	96500	0
180	20230921	161500	13745401400	96500	96500	96500	96500	0
181	20230921	161400	13745401400	96500	96500	96500	96500	0
182	20230921	161300	13745401400	96500	96500	96500	96500	3853
183	20230921	161200	13745401400	96500	96500	96500	96500	0
184	20230921	161100	13745401400	96500	96500	96500	96500	0
185	20230921	161000	13745401400	96500	96500	96500	96500	0
186	20230921	160900	13745401400	96500	96500	96500	96500	0
187	20230921	160800	13745401400	96500	96500	96500	96500	0
188	20230921	160700	13745401400	96500	96500	96500	96500	0
189	20230921	160600	13745401400	96500	96500	96500	96500	0
190	20230921	160500	13745401400	96500	96500	96500	96500	0
191	20230921	160400	13745401400	96500	96500	96500	96500	0
192	20230921	160300	13745401400	96500	96500	96500	96500	0
193	20230921	160200	13745401400	96500	96500	96500	96500	0
194	20230921	160100	13745401400	96500	96500	96500	96500	0
195	20230921	160000	13745401400	96500	96500	96500	96500	0
196	20230921	155900	13745401400	96500	96500	96500	96500	0
197	20230921	155800	13745401400	96500	96500	96500	96500	0
198	20230921	155700	13745401400	96500	96500	96500	96500	0
199	20230921	155600	13745401400	96500	96500	96500	96500	0
200	20230921	155500	13745401400	96500	96500	96500	96500	0
201	20230921	155400	13745401400	96500	96500	96500	96500	0
202	20230921	155300	13745401400	96500	96500	96500	96500	0
203	20230921	155200	13745401400	96500	96500	96500	96500	0
204	20230921	155100	13745401400	96500	96500	96500	96500	0
205	20230921	155000	13745401400	96500	96500	96500	96500	0
206	20230921	154900	13745401400	96500	96500	96500	96500	0
207	20230921	154800	13745401400	96500	96500	96500	96500	0
208	20230921	154700	13745401400	96500	96500	96500	96500	0
209	20230921	154600	13745401400	96500	96500	96500	96500	0
210	20230921	154500	13745401400	96500	96500	96500	96500	0
211	20230921	154400	13745401400	96500	96500	96500	96500	0
212	20230921	154300	13745401400	96500	96500	96500	96500	3853
213	20230921	154200	13745401400	96500	96500	96500	96500	0
214	20230921	154100	13745401400	96500	96500	96500	96500	0
215	20230921	154000	13745401400	96500	96500	96500	96500	0
216	20230921	153900	13745401400	96500	96500	96500	96500	0
217	20230921	153800	13745401400	96500	96500	96500	96500	0
218	20230921	153700	13745401400	96500	96500	96500	96500	0
219	20230921	153600	13745401400	96500	96500	96500	96500	0
220	20230921	153500	13745401400	96500	96500	96500	96500	0
221	20230921	153400	13745401400	96500	96500	96500	96500	0
222	20230921	153300	13745401400	96500	96500	96500	96500	0
223	20230921	153200	13745401400	96500	96500	96500	96500	0
224	20230921	153100	13745401400	96500	96500	96500	96500	0
225	20230921	153000	13745401400	96500	96500	96500	96500	3853
226	20230921	152900	13373586900	96800	96800	96800	96800	0
227	20230921	152800	13373586900	96800	96800	96800	96800	0
228	20230921	152700	13373586900	96800	96800	96800	96800	0
229	20230921	152600	13373586900	96800	96800	96800	96800	0
230	20230921	152500	13373586900	96800	96800	96800	96800	0
231	20230921	152400	13373586900	96800	96800	96800	96800	0
232	20230921	152300	13373586900	96800	96800	96800	96800	0
233	20230921	152200	13373586900	96800	96800	96800	96800	0
234	20230921	152100	13373586900	96800	96800	96800	96800	0
235	20230921	152000	13373586900	96800	96800	96800	96800	0
236	20230921	151900	13373586900	96800	96700	96800	96700	562
237	20230921	151800	13319233400	96700	96500	96800	96400	230
238	20230921	151700	13297036800	96500	96700	96800	96400	241
239	20230921	151600	13273739600	96800	96700	96800	96300	221
240	20230921	151500	13252394900	96500	96500	96800	96100	989
241	20230921	151400	13157143600	96500	96500	96500	96400	221
242	20230921	151300	13135826800	96500	96600	96700	96400	194
243	20230921	151200	13117088500	96700	96600	96700	96500	176
244	20230921	151100	13100081300	96700	96600	96800	96500	158
245	20230921	151000	13084812900	96600	96700	96700	96500	250
246	20230921	150900	13060663900	96600	96700	96800	96600	196
247	20230921	150800	13041714100	96800	96600	96800	96500	174
248	20230921	150700	13024892900	96700	96500	96700	96500	125
249	20230921	150600	13012822300	96500	96600	96700	96400	236
250	20230921	150500	12990035300	96500	96600	96600	96500	175
251	20230921	150400	12973137500	96700	96700	96700	96600	163
252	20230921	150300	12957381900	96700	96700	96700	96500	141
253	20230921	150200	12943757600	96700	96600	96700	96100	266
254	20230921	150100	12918086500	96700	96600	96800	96200	806
255	20230921	150000	12840440500	96800	96300	96800	96200	643
256	20230921	145900	12778428800	96400	96300	96400	96200	233
257	20230921	145800	12755991700	96400	96200	96400	96200	366
258	20230921	145700	12720764700	96300	96200	96300	96100	448
259	20230921	145600	12677663400	96300	96200	96300	96100	371
260	20230921	145500	12641976500	96300	96100	96300	96100	480
261	20230921	145400	12595799500	96200	96200	96200	96100	494
262	20230921	145300	12548299200	96300	96200	96300	96200	536
263	20230921	145200	12496722700	96200	96400	96400	96200	344
264	20230921	145100	12463600900	96400	96300	96400	96300	425
265	20230921	145000	12422661100	96300	96400	96400	96300	621
266	20230921	144900	12362849900	96400	96200	96500	96200	311
267	20230921	144800	12332908200	96200	96300	96300	96200	360
268	20230921	144700	12298268400	96300	96400	96400	96200	476
269	20230921	144600	12252453500	96400	96200	96400	96200	398
270	20230921	144500	12214137700	96300	96400	96400	96200	327
271	20230921	144400	12182659800	96300	96300	96400	96200	452
272	20230921	144300	12139162000	96300	96200	96300	96200	418
273	20230921	144200	12098932200	96300	96200	96300	96200	462
274	20230921	144100	12054471200	96300	96300	96400	96200	680
275	20230921	144000	11988978700	96300	96300	96400	96300	375
276	20230921	143900	11952856500	96400	96400	96500	96300	541
277	20230921	143800	11900742700	96400	96300	96400	96300	382
278	20230921	143700	11863944900	96400	96500	96500	96300	310
279	20230921	143600	11834083500	96400	96300	96400	96300	458
280	20230921	143500	11789961500	96400	96400	96400	96300	362
281	20230921	143400	11755089900	96400	96400	96400	96300	449
282	20230921	143300	11711833900	96400	96400	96500	96300	237
283	20230921	143200	11689003200	96400	96400	96400	96300	672
284	20230921	143100	11624267000	96400	96300	96400	96300	307
285	20230921	143000	11594700200	96300	96300	96500	96300	461
286	20230921	142900	11550288800	96400	96400	96400	96300	422
287	20230921	142800	11509633700	96400	96400	96400	96300	364
288	20230921	142700	11474566000	96400	96400	96400	96300	414
289	20230921	142600	11434677100	96400	96400	96500	96400	407
290	20230921	142500	11395432300	96500	96500	96500	96400	273
291	20230921	142400	11369111400	96400	96600	96600	96400	464
292	20230921	142300	11324359400	96500	96600	96700	96500	546
293	20230921	142200	11271651300	96600	96600	96800	96600	287
294	20230921	142100	11243906700	96500	96700	96700	96500	417
295	20230921	142000	11203619900	96700	96600	96800	96600	229
296	20230921	141900	11181482600	96600	96500	96800	96500	371
297	20230921	141800	11145657900	96600	96700	96800	96500	302
298	20230921	141700	11116488500	96700	96700	96800	96500	290
299	20230921	141600	11088470000	96800	96600	96800	96500	193
300	20230921	141500	11069828200	96700	96700	96700	96500	173
301	20230921	141400	11053121900	96800	96700	96900	96600	378
302	20230921	141300	11016596600	96700	96700	96700	96500	635
303	20230921	141200	10955273500	96600	96600	96700	96500	256
304	20230921	141100	10930541300	96600	96600	96800	96600	297
305	20230921	141000	10901830100	96600	96800	96800	96600	166
306	20230921	140900	10885776600	96700	96800	96800	96700	216
307	20230921	140800	10864881200	96800	96700	97200	96600	244
308	20230921	140700	10841258700	96700	96700	96800	96600	210
309	20230921	140600	10820956700	96700	96800	96800	96600	265
310	20230921	140500	10795329800	96700	96700	96800	96600	619
311	20230921	140400	10735494600	96700	96800	96800	96700	147
312	20230921	140300	10721276500	96800	96800	96900	96700	190
313	20230921	140200	10702887600	96700	96800	97000	96700	196
314	20230921	140100	10683912800	96900	96800	97000	96800	226
315	20230921	140000	10662015900	97200	96700	97300	96700	340
316	20230921	135900	10629065100	96800	96900	97000	96600	140
317	20230921	135800	10615518300	96900	96900	96900	96700	200
318	20230921	135700	10596156900	96800	96800	97100	96800	201
319	20230921	135600	10576681000	96700	96800	96900	96600	720
320	20230921	135500	10507054200	96900	96800	96900	96800	278
321	20230921	135400	10480136500	96900	96800	96900	96800	281
322	20230921	135300	10452919800	96900	96900	97000	96800	151
323	20230921	135200	10438297300	96900	96900	97000	96800	278
324	20230921	135100	10411367900	96900	96900	97000	96800	104
325	20230921	135000	10401287000	97000	96900	97000	96800	268
326	20230921	134900	10375309400	96900	97100	97100	96800	276
327	20230921	134800	10348568100	97000	96900	97100	96900	155
328	20230921	134700	10333539600	96900	97100	97100	96900	429
329	20230921	134600	10291954500	97100	97100	97100	96900	361
330	20230921	134500	10256951600	97100	97100	97100	97000	155
331	20230921	134400	10241911900	97100	97100	97300	97100	96
332	20230921	134300	10232588600	96900	97000	97100	96900	234
333	20230921	134200	10209888300	97000	97100	97200	97000	155
334	20230921	134100	10194842800	97100	97100	97300	97000	237
335	20230921	134000	10171819000	97200	97300	97300	97100	117
336	20230921	133900	10160443400	97300	97200	97300	97100	214
337	20230921	133800	10139648700	97200	97300	97400	97100	253
338	20230921	133700	10115037600	97300	97300	97400	97200	141
339	20230921	133600	10101319900	97300	97300	97400	97200	126
340	20230921	133500	10089067300	97400	97500	97500	97200	297
341	20230921	133400	10060163900	97500	97500	97500	97400	28
342	20230921	133300	10057434600	97500	97500	97500	97400	74
343	20230921	133200	10050222600	97400	97500	97500	97300	127
344	20230921	133100	10037855700	97500	97300	97500	97200	156
345	20230921	133000	10022675900	97300	97200	97300	97200	140
346	20230921	132900	10009054400	97300	97300	97300	97200	399
347	20230921	132800	9970267400	97400	97300	97400	97200	34
348	20230921	132700	9966957700	97300	97300	97300	97200	118
349	20230921	132600	9955477200	97300	97500	97500	97200	126
350	20230921	132500	9943216500	97500	97400	97500	97200	67
351	20230921	132400	9936691500	97400	97300	97400	97200	77
352	20230921	132300	9929200400	97300	97400	97400	97100	79
353	20230921	132200	9921512000	97400	97300	97400	97300	50
354	20230921	132100	9916643400	97300	97300	97400	97100	37
355	20230921	132000	9913045200	97300	97200	97300	97000	443
356	20230921	131900	9870024100	97200	97300	97400	97100	152
357	20230921	131800	9855237800	97400	97200	97400	97100	101
358	20230921	131700	9845415800	97300	97200	97400	97200	39
359	20230921	131600	9841621800	97300	97200	97300	97100	120
360	20230921	131500	9829948700	97400	97500	97500	97100	37
361	20230921	131400	9826349200	97300	97200	97500	97200	93
362	20230921	131300	9817304300	97300	97400	97400	97100	144
363	20230921	131200	9803300200	97200	97300	97500	97200	98
364	20230921	131100	9793763500	97400	97200	97400	97100	388
365	20230921	131000	9756052900	97200	97300	97300	97100	278
366	20230921	130900	9729038600	97300	97300	97300	97200	39
367	20230921	130800	9725245000	97300	97300	97400	97000	3449
368	20230921	130700	9390641100	97300	97200	97400	97200	130
369	20230921	130600	9377994200	97300	97400	97400	97300	135
370	20230921	130500	9364853400	97400	97300	97400	97300	114
371	20230921	130400	9353754900	97400	97300	97400	97300	40
372	20230921	130300	9349861300	97400	97300	97400	97100	131
373	20230921	130200	9337107200	97400	97400	97600	97000	3379
374	20230921	130100	9009037300	97500	97500	97600	97400	388
375	20230921	130000	8971214000	97500	97600	97600	97500	116
376	20230921	125900	8959895700	97600	97300	97600	97300	234
377	20230921	125800	8937101000	97400	97400	97400	97300	55
378	20230921	125700	8931744400	97300	97400	97400	97300	138
379	20230921	125600	8918308400	97300	97500	97500	97300	45
380	20230921	125500	8913923000	97500	97500	97500	97400	191
381	20230921	125400	8895316400	97500	97600	97600	97400	93
382	20230921	125300	8886248300	97500	97500	97600	97400	229
383	20230921	125200	8863921500	97400	97500	97600	97400	349
384	20230921	125100	8829907000	97600	97600	97600	97400	31
385	20230921	125000	8826882400	97500	97500	97600	97400	185
386	20230921	124900	8808845000	97500	97500	97600	97500	146
387	20230921	124800	8794601600	97500	97500	97600	97300	75
388	20230921	124700	8787293300	97500	97500	97500	97400	85
389	20230921	124600	8779010900	97500	97400	97500	97300	138
390	20230921	124500	8765567800	97400	97300	97400	97300	19
391	20230921	124400	8763717800	97300	97500	97500	97300	69
392	20230921	124300	8756998000	97500	97200	97500	97200	1051
393	20230921	124200	8654780700	97300	97200	97300	97200	79
394	20230921	124100	8647098100	97300	97300	97300	97200	210
395	20230921	124000	8626678500	97300	97300	97300	97200	67
396	20230921	123900	8620161200	97300	97300	97300	97200	71
397	20230921	123800	8613257700	97200	97300	97300	97200	191
398	20230921	123700	8594681900	97200	97300	97300	97200	75
399	20230921	123600	8587389200	97300	97200	97300	97200	90
400	20230921	123500	8578636200	97200	97300	97300	97200	82
401	20230921	123400	8570660500	97300	97400	97400	97200	257
402	20230921	123300	8545655100	97400	97400	97400	97300	95
403	20230921	123200	8536403400	97300	97400	97400	97300	49
404	20230921	123100	8531633900	97400	97300	97400	97300	41
405	20230921	123000	8527642400	97400	97400	97400	97300	107
406	20230921	122900	8517221900	97400	97400	97400	97300	49
407	20230921	122800	8512452300	97400	97400	97400	97300	52
408	20230921	122700	8507389800	97400	97300	97500	97300	442
409	20230921	122600	8464312400	97300	97400	97500	97200	177
410	20230921	122500	8447087400	97400	97400	97600	97300	126
411	20230921	122400	8434811400	97500	97400	97500	97400	81
412	20230921	122300	8426917700	97400	97500	97500	97300	213
413	20230921	122200	8406174900	97500	97500	97600	97400	178
414	20230921	122100	8388821700	97500	97500	97500	97300	143
415	20230921	122000	8374892700	97500	97400	97500	97300	149
416	20230921	121900	8360375800	97400	97400	97400	97300	68
417	20230921	121800	8353753000	97400	97400	97400	97300	46
418	20230921	121700	8349274800	97400	97500	97500	97300	171
419	20230921	121600	8332616500	97300	97400	97600	97300	303
420	20230921	121500	8303071800	97500	97400	97500	97400	71
421	20230921	121400	8296152200	97500	97500	97600	97500	104
422	20230921	121300	8286007300	97400	97400	97500	97400	92
423	20230921	121200	8277042600	97500	97600	97600	97400	61
424	20230921	121100	8271094400	97500	97400	97600	97300	430
425	20230921	121000	8229207000	97400	97400	97400	97200	156
426	20230921	120900	8214027900	97400	97300	97400	97300	210
427	20230921	120800	8193592800	97300	97300	97300	97200	110
428	20230921	120700	8182894800	97300	97400	97400	97100	325
429	20230921	120600	8151299900	97400	97200	97400	97200	454
430	20230921	120500	8107164300	97100	97200	97200	97100	373
431	20230921	120400	8070913400	97100	97100	97200	97100	85
432	20230921	120300	8062654400	97100	97200	97200	97100	78
433	20230921	120200	8055074100	97100	97200	97200	97100	148
434	20230921	120100	8040693500	97200	97100	97200	97100	68
435	20230921	120000	8034084200	97200	97100	97200	97100	118
436	20230921	115900	8022617400	97200	97200	97200	97100	44
437	20230921	115800	8018342700	97200	97300	97300	97100	381
438	20230921	115700	7981307300	97200	97200	97300	97200	115
439	20230921	115600	7970120800	97300	97300	97300	97200	27
440	20230921	115500	7967494500	97200	97200	97300	97200	67
441	20230921	115400	7960978100	97200	97200	97300	97200	106
442	20230921	115300	7950667100	97300	97300	97300	97200	40
443	20230921	115200	7946776300	97300	97300	97300	97200	87
444	20230921	115100	7938313300	97200	97300	97300	97200	51
445	20230921	115000	7933351400	97300	97200	97300	97100	221
446	20230921	114900	7911869500	97200	97200	97200	97000	696
447	20230921	114800	7844286000	97100	97200	97200	97100	152
448	20230921	114700	7829522200	97200	97100	97200	97100	206
449	20230921	114600	7809514500	97100	97200	97200	97100	91
450	20230921	114500	7800671200	97200	97200	97200	97100	55
451	20230921	114400	7795327700	97200	97100	97200	97100	90
452	20230921	114300	7786580400	97200	97300	97300	97100	227
453	20230921	114200	7764515500	97300	97300	97300	97200	49
454	20230921	114100	7759750600	97200	97300	97300	97200	104
455	20230921	114000	7749632300	97300	97500	97500	97200	87
456	20230921	113900	7741166500	97400	97600	97600	97400	100
457	20230921	113800	7731411000	97600	97400	97600	97400	96
458	20230921	113700	7722044600	97400	97400	97400	97300	42
459	20230921	113600	7717954300	97400	97300	97400	97200	97
460	20230921	113500	7708517200	97300	97300	97300	97200	149
461	20230921	113400	7694023400	97300	97200	97300	97200	56
462	20230921	113300	7688577400	97200	97300	97300	97200	450
463	20230921	113200	7644803900	97200	97300	97300	97200	98
464	20230921	113100	7635275400	97300	97200	97300	97200	118
465	20230921	113000	7623798500	97200	97400	97400	97200	439
466	20230921	112900	7581068100	97400	97700	97700	97400	53
467	20230921	112800	7575899100	97700	97400	97700	97400	115
468	20230921	112700	7564690800	97400	97600	97600	97300	351
469	20230921	112600	7530490400	97600	97700	97700	97500	69
470	20230921	112500	7523758400	97700	97600	97700	97600	84
471	20230921	112400	7515555900	97600	97800	97900	97600	271
472	20230921	112300	7489071200	97800	97900	97900	97700	93
473	20230921	112200	7479971100	97900	97800	97900	97800	522
474	20230921	112100	7428882700	97800	97900	98000	97700	271
475	20230921	112000	7402365100	97900	97800	97900	97800	316
476	20230921	111900	7371437100	97900	97800	97900	97700	345
477	20230921	111800	7337683400	97800	97800	97900	97600	638
478	20230921	111700	7275290400	97900	97900	98000	97700	264
479	20230921	111600	7249454000	97800	97800	97900	97700	149
480	20230921	111500	7234878200	97800	97800	97800	97500	208
481	20230921	111400	7214567700	97800	97600	97900	97600	219
482	20230921	111300	7193169300	97700	97700	97700	97500	251
483	20230921	111200	7168664000	97700	97800	97900	97700	357
484	20230921	111100	7133768100	97800	97600	97900	97600	254
485	20230921	111000	7108933000	97500	97700	97700	97500	91
486	20230921	110900	7100051300	97700	97700	97800	97600	131
487	20230921	110800	7087254800	97700	97400	97700	97300	182
488	20230921	110700	7069517900	97300	97400	97500	97300	76
489	20230921	110600	7062118000	97500	97300	97600	97300	637
490	20230921	110500	7000074300	97300	97000	97300	97000	271
491	20230921	110400	6973759600	97000	96900	97100	96800	509
492	20230921	110300	6924396100	96900	97000	97100	96900	190
493	20230921	110200	6905973800	96900	96900	97100	96800	598
494	20230921	110100	6848021200	96900	96900	96900	96700	304
495	20230921	110000	6818607700	96900	96700	97000	96700	163
496	20230921	105900	6802809500	97100	96800	97100	96700	369
497	20230921	105800	6767085000	96900	96900	96900	96800	265
498	20230921	105700	6741429900	96800	96900	96900	96800	327
499	20230921	105600	6709753100	97000	97000	97000	96900	158
500	20230921	105500	6694435100	97000	96800	97100	96800	404
501	20230921	105400	6655280200	96700	96800	97200	96600	919
502	20230921	105300	6566353800	97200	96800	97300	96700	1265
503	20230921	105200	6443838000	96700	96700	96800	96600	406
504	20230921	105100	6404568300	96700	96700	96700	96600	455
505	20230921	105000	6360592100	96700	96700	96700	96600	71
506	20230921	104900	6353731200	96700	96700	96800	96700	403
507	20230921	104800	6314749300	96600	96700	96800	96600	278
508	20230921	104700	6287871200	96800	96800	96900	96600	145
509	20230921	104600	6273836300	96900	96400	96900	96400	863
510	20230921	104500	6190560700	96500	96500	96500	96300	1153
511	20230921	104400	6079358400	96600	96800	96800	96600	756
512	20230921	104300	6006274300	96700	96700	96700	96600	305
513	20230921	104200	5976783800	96600	96600	96700	96600	384
514	20230921	104100	5939667800	96600	96700	96700	96600	402
515	20230921	104000	5900813400	96700	96600	96700	96600	243
516	20230921	103900	5877338700	96700	96600	96700	96600	225
517	20230921	103800	5855600200	96600	96800	96900	96600	1395
518	20230921	103700	5720709200	96900	96900	96900	96800	54
519	20230921	103600	5715480400	96900	96900	97000	96800	572
520	20230921	103500	5660062300	96800	96900	96900	96800	1322
521	20230921	103400	5532060400	96900	97000	97000	96900	277
522	20230921	103300	5505210900	96900	97000	97100	96900	129
523	20230921	103200	5492699500	97000	97000	97000	96900	463
524	20230921	103100	5447797300	97000	97100	97100	97000	125
525	20230921	103000	5435667800	97100	97100	97200	97100	78
526	20230921	102900	5428093700	97100	96800	97300	96800	543
527	20230921	102800	5375473500	96700	96700	96800	96600	92
528	20230921	102700	5366577100	96700	96600	96700	96600	791
529	20230921	102600	5290095600	96700	96600	96700	96600	23
530	20230921	102500	5287871800	96700	96700	96700	96600	135
531	20230921	102400	5274819800	96700	96400	96700	96400	305
532	20230921	102300	5245352000	96400	96500	96500	96400	394
533	20230921	102200	5207341600	96500	96500	96500	96500	141
534	20230921	102100	5193735100	96500	96500	96600	96500	86
535	20230921	102000	5185434800	96500	96700	96700	96500	47
536	20230921	101900	5180893600	96700	96600	96700	96200	1691
537	20230921	101800	5017795200	96600	96800	96800	96500	249
538	20230921	101700	4993727200	96800	96700	97000	96600	1219
539	20230921	101600	4875739300	96600	96400	96600	96400	514
540	20230921	101500	4826145100	96400	96400	96500	96400	184
541	20230921	101400	4808398000	96400	96400	96400	96300	503
542	20230921	101300	4759915100	96400	96300	96400	96300	144
543	20230921	101200	4746034100	96300	96400	96400	96300	217
544	20230921	101100	4725127300	96400	96400	96400	96300	137
545	20230921	101000	4711925600	96400	96400	96500	96400	82
546	20230921	100900	4704019100	96400	96600	96600	96400	534
547	20230921	100800	4652519700	96400	96400	96500	96400	276
548	20230921	100700	4625891700	96500	96400	96700	96400	756
549	20230921	100600	4552898200	96400	96300	96400	96300	246
550	20230921	100500	4529200200	96400	96400	96400	96300	358
551	20230921	100400	4494697300	96300	96500	96500	96300	724
552	20230921	100300	4424938900	96500	96300	96500	96300	515
553	20230921	100200	4375275500	96400	96300	96400	96300	206
554	20230921	100100	4355422800	96400	96300	96400	96300	292
555	20230921	100000	4327294900	96300	96600	96600	96300	600
556	20230921	095900	4269426100	96600	96400	96700	96300	323
557	20230921	095800	4238284400	96400	96400	96500	96300	500
558	20230921	095700	4190090300	96400	96300	96400	96300	847
559	20230921	095600	4108499000	96400	96700	96700	96300	4166
560	20230921	095500	3706402900	96800	96800	97000	96700	276
561	20230921	095400	3679672000	96800	96700	97300	96700	1079
562	20230921	095300	3575105500	96600	96700	96800	96500	1068
563	20230921	095200	3471927500	96700	96700	96800	96600	668
564	20230921	095100	3407318300	96800	97000	97000	96700	1232
565	20230921	095000	3287998700	97000	96900	97000	96800	452
566	20230921	094900	3244197600	96800	96800	96900	96800	291
567	20230921	094800	3216026700	96900	97100	97100	96800	998
568	20230921	094700	3119284800	97000	96900	97100	96900	172
569	20230921	094600	3102598800	96900	97000	97100	96900	342
570	20230921	094500	3069432200	96900	96900	97000	96900	267
571	20230921	094400	3043545800	96900	96900	96900	96800	257
572	20230921	094300	3018651100	96800	96900	96900	96800	400
573	20230921	094200	2979902300	96900	97000	97000	96800	791
574	20230921	094100	2903248900	97000	97000	97200	96900	1081
575	20230921	094000	2798337100	97000	97000	97100	97000	137
576	20230921	093900	2785047400	97100	97000	97100	97000	230
577	20230921	093800	2762727400	97000	97100	97100	97000	166
578	20230921	093700	2746622500	97000	97100	97100	97000	246
579	20230921	093600	2722745700	97100	96900	97200	96800	304
580	20230921	093500	2693269400	96900	97100	97200	96900	1344
581	20230921	093400	2562951300	97200	97000	97200	97000	434
582	20230921	093300	2520826600	97000	97200	97200	96900	1288
583	20230921	093200	2395880000	97200	97500	97500	97100	1750
584	20230921	093100	2225675300	97400	97400	97500	97300	134
585	20230921	093000	2212624200	97400	97800	97800	97300	1570
586	20230921	092900	2059412200	97800	98200	98300	97800	4917
587	20230921	092800	1577235000	98200	98100	98200	98100	333
588	20230921	092700	1544552800	98200	98200	98300	98100	537
589	20230921	092600	1491820200	98200	98200	98200	98100	374
590	20230921	092500	1455107600	98200	98300	98500	98100	1327
591	20230921	092400	1324721000	98400	98400	98400	98300	322
592	20230921	092300	1293055200	98400	98600	98600	98300	2724
593	20230921	092200	1024823200	98500	98600	98700	98500	561
594	20230921	092100	969506500	98600	98600	98800	98500	236
595	20230921	092000	946217700	98600	98600	98700	98500	553
596	20230921	091900	891705700	98500	98500	98600	98500	226
597	20230921	091800	869437200	98500	98600	98700	98500	439
598	20230921	091700	826155600	98600	98900	98900	98500	1405
599	20230921	091600	687416400	98900	99000	99100	98900	591
600	20230921	091500	628913500	99000	99000	99100	99000	196
601	20230921	091400	609506000	99000	99100	99400	99000	808
602	20230921	091300	529410200	99100	98900	99400	98900	566
603	20230921	091200	473209300	99100	99000	99100	98900	174
604	20230921	091100	455986600	99000	99100	99100	98900	352
605	20230921	091000	421144700	99000	99000	99100	98800	158
606	20230921	090900	405512000	99000	98700	99000	98700	105
607	20230921	090800	395136300	98700	98700	99100	98600	245
608	20230921	090700	370926100	98600	99500	99500	98500	1950
609	20230921	090600	177673800	99400	99500	99500	99400	37
610	20230921	090500	173993900	99500	99500	99800	99400	661
611	20230921	090400	108212600	99600	99600	99600	99500	121
612	20230921	090300	96166400	99600	100000	100000	99600	370
613	20230921	090200	59250800	99900	100100	100100	99900	68
614	20230921	090100	52448600	100000	100000	100100	99900	98
615	20230921	090000	42646300	99900	99600	101400	99600	428