KissMeData/064760/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	192800	4246129400	96800	96800	96800	96800	1211
3	20230918	192700	4246129400	96800	96800	96800	96800	0
4	20230918	192600	4246129400	96800	96800	96800	96800	0
5	20230918	192500	4246129400	96800	96800	96800	96800	0
6	20230918	192400	4246129400	96800	96800	96800	96800	0
7	20230918	192300	4246129400	96800	96800	96800	96800	0
8	20230918	192200	4246129400	96800	96800	96800	96800	0
9	20230918	192100	4246129400	96800	96800	96800	96800	0
10	20230918	192000	4246129400	96800	96800	96800	96800	0
11	20230918	191900	4246129400	96800	96800	96800	96800	0
12	20230918	191800	4246129400	96800	96800	96800	96800	0
13	20230918	191700	4246129400	96800	96800	96800	96800	0
14	20230918	191600	4246129400	96800	96800	96800	96800	0
15	20230918	191500	4246129400	96800	96800	96800	96800	0
16	20230918	191400	4246129400	96800	96800	96800	96800	0
17	20230918	191300	4246129400	96800	96800	96800	96800	0
18	20230918	191200	4246129400	96800	96800	96800	96800	0
19	20230918	191100	4246129400	96800	96800	96800	96800	0
20	20230918	191000	4246129400	96800	96800	96800	96800	0
21	20230918	190900	4246129400	96800	96800	96800	96800	0
22	20230918	190800	4246129400	96800	96800	96800	96800	0
23	20230918	190700	4246129400	96800	96800	96800	96800	0
24	20230918	190600	4246129400	96800	96800	96800	96800	0
25	20230918	190500	4246129400	96800	96800	96800	96800	0
26	20230918	190400	4246129400	96800	96800	96800	96800	0
27	20230918	190300	4246129400	96800	96800	96800	96800	0
28	20230918	190200	4246129400	96800	96800	96800	96800	0
29	20230918	190100	4246129400	96800	96800	96800	96800	0
30	20230918	190000	4246129400	96800	96800	96800	96800	0
31	20230918	185900	4246129400	96800	96800	96800	96800	0
32	20230918	185800	4246129400	96800	96800	96800	96800	1211
33	20230918	185700	4246129400	96800	96800	96800	96800	0
34	20230918	185600	4246129400	96800	96800	96800	96800	0
35	20230918	185500	4246129400	96800	96800	96800	96800	0
36	20230918	185400	4246129400	96800	96800	96800	96800	0
37	20230918	185300	4246129400	96800	96800	96800	96800	0
38	20230918	185200	4246129400	96800	96800	96800	96800	0
39	20230918	185100	4246129400	96800	96800	96800	96800	0
40	20230918	185000	4246129400	96800	96800	96800	96800	0
41	20230918	184900	4246129400	96800	96800	96800	96800	0
42	20230918	184800	4246129400	96800	96800	96800	96800	0
43	20230918	184700	4246129400	96800	96800	96800	96800	0
44	20230918	184600	4246129400	96800	96800	96800	96800	0
45	20230918	184500	4246129400	96800	96800	96800	96800	0
46	20230918	184400	4246129400	96800	96800	96800	96800	0
47	20230918	184300	4246129400	96800	96800	96800	96800	0
48	20230918	184200	4246129400	96800	96800	96800	96800	0
49	20230918	184100	4246129400	96800	96800	96800	96800	0
50	20230918	184000	4246129400	96800	96800	96800	96800	0
51	20230918	183900	4246129400	96800	96800	96800	96800	0
52	20230918	183800	4246129400	96800	96800	96800	96800	0
53	20230918	183700	4246129400	96800	96800	96800	96800	0
54	20230918	183600	4246129400	96800	96800	96800	96800	0
55	20230918	183500	4246129400	96800	96800	96800	96800	0
56	20230918	183400	4246129400	96800	96800	96800	96800	0
57	20230918	183300	4246129400	96800	96800	96800	96800	0
58	20230918	183200	4246129400	96800	96800	96800	96800	0
59	20230918	183100	4246129400	96800	96800	96800	96800	0
60	20230918	183000	4246129400	96800	96800	96800	96800	0
61	20230918	182900	4246129400	96800	96800	96800	96800	0
62	20230918	182800	4246129400	96800	96800	96800	96800	1211
63	20230918	182700	4246129400	96800	96800	96800	96800	0
64	20230918	182600	4246129400	96800	96800	96800	96800	0
65	20230918	182500	4246129400	96800	96800	96800	96800	0
66	20230918	182400	4246129400	96800	96800	96800	96800	0
67	20230918	182300	4246129400	96800	96800	96800	96800	0
68	20230918	182200	4246129400	96800	96800	96800	96800	0
69	20230918	182100	4246129400	96800	96800	96800	96800	0
70	20230918	182000	4246129400	96800	96800	96800	96800	0
71	20230918	181900	4246129400	96800	96800	96800	96800	0
72	20230918	181800	4246129400	96800	96800	96800	96800	0
73	20230918	181700	4246129400	96800	96800	96800	96800	0
74	20230918	181600	4246129400	96800	96800	96800	96800	0
75	20230918	181500	4246129400	96800	96800	96800	96800	0
76	20230918	181400	4246129400	96800	96800	96800	96800	0
77	20230918	181300	4246129400	96800	96800	96800	96800	0
78	20230918	181200	4246129400	96800	96800	96800	96800	0
79	20230918	181100	4246129400	96800	96800	96800	96800	0
80	20230918	181000	4246129400	96800	96800	96800	96800	0
81	20230918	180900	4246129400	96800	96800	96800	96800	0
82	20230918	180800	4246129400	96800	96800	96800	96800	0
83	20230918	180700	4246129400	96800	96800	96800	96800	0
84	20230918	180600	4246129400	96800	96800	96800	96800	0
85	20230918	180500	4246129400	96800	96800	96800	96800	0
86	20230918	180400	4246129400	96800	96800	96800	96800	0
87	20230918	180300	4246129400	96800	96800	96800	96800	0
88	20230918	180200	4246129400	96800	96800	96800	96800	0
89	20230918	180100	4246129400	96800	96800	96800	96800	0
90	20230918	180000	4246129400	96800	96800	96800	96800	0
91	20230918	175900	4246129400	96800	96800	96800	96800	0
92	20230918	175800	4246129400	96800	96800	96800	96800	1211
93	20230918	175700	4246129400	96800	96800	96800	96800	0
94	20230918	175600	4246129400	96800	96800	96800	96800	0
95	20230918	175500	4246129400	96800	96800	96800	96800	0
96	20230918	175400	4246129400	96800	96800	96800	96800	0
97	20230918	175300	4246129400	96800	96800	96800	96800	0
98	20230918	175200	4246129400	96800	96800	96800	96800	0
99	20230918	175100	4246129400	96800	96800	96800	96800	0
100	20230918	175000	4246129400	96800	96800	96800	96800	0
101	20230918	174900	4246129400	96800	96800	96800	96800	0
102	20230918	174800	4246129400	96800	96800	96800	96800	0
103	20230918	174700	4246129400	96800	96800	96800	96800	0
104	20230918	174600	4246129400	96800	96800	96800	96800	0
105	20230918	174500	4246129400	96800	96800	96800	96800	0
106	20230918	174400	4246129400	96800	96800	96800	96800	0
107	20230918	174300	4246129400	96800	96800	96800	96800	0
108	20230918	174200	4246129400	96800	96800	96800	96800	0
109	20230918	174100	4246129400	96800	96800	96800	96800	0
110	20230918	174000	4246129400	96800	96800	96800	96800	0
111	20230918	173900	4246129400	96800	96800	96800	96800	0
112	20230918	173800	4246129400	96800	96800	96800	96800	0
113	20230918	173700	4246129400	96800	96800	96800	96800	0
114	20230918	173600	4246129400	96800	96800	96800	96800	0
115	20230918	173500	4246129400	96800	96800	96800	96800	0
116	20230918	173400	4246129400	96800	96800	96800	96800	0
117	20230918	173300	4246129400	96800	96800	96800	96800	0
118	20230918	173200	4246129400	96800	96800	96800	96800	0
119	20230918	173100	4246129400	96800	96800	96800	96800	0
120	20230918	173000	4246129400	96800	96800	96800	96800	0
121	20230918	172900	4246129400	96800	96800	96800	96800	0
122	20230918	172800	4246129400	96800	96800	96800	96800	1211
123	20230918	172700	4246129400	96800	96800	96800	96800	0
124	20230918	172600	4246129400	96800	96800	96800	96800	0
125	20230918	172500	4246129400	96800	96800	96800	96800	0
126	20230918	172400	4246129400	96800	96800	96800	96800	0
127	20230918	172300	4246129400	96800	96800	96800	96800	0
128	20230918	172200	4246129400	96800	96800	96800	96800	0
129	20230918	172100	4246129400	96800	96800	96800	96800	0
130	20230918	172000	4246129400	96800	96800	96800	96800	0
131	20230918	171900	4246129400	96800	96800	96800	96800	0
132	20230918	171800	4246129400	96800	96800	96800	96800	0
133	20230918	171700	4246129400	96800	96800	96800	96800	0
134	20230918	171600	4246129400	96800	96800	96800	96800	0
135	20230918	171500	4246129400	96800	96800	96800	96800	0
136	20230918	171400	4246129400	96800	96800	96800	96800	0
137	20230918	171300	4246129400	96800	96800	96800	96800	0
138	20230918	171200	4246129400	96800	96800	96800	96800	0
139	20230918	171100	4246129400	96800	96800	96800	96800	0
140	20230918	171000	4246129400	96800	96800	96800	96800	0
141	20230918	170900	4246129400	96800	96800	96800	96800	0
142	20230918	170800	4246129400	96800	96800	96800	96800	0
143	20230918	170700	4246129400	96800	96800	96800	96800	0
144	20230918	170600	4246129400	96800	96800	96800	96800	0
145	20230918	170500	4246129400	96800	96800	96800	96800	0
146	20230918	170400	4246129400	96800	96800	96800	96800	0
147	20230918	170300	4246129400	96800	96800	96800	96800	0
148	20230918	170200	4246129400	96800	96800	96800	96800	0
149	20230918	170100	4246129400	96800	96800	96800	96800	0
150	20230918	170000	4246129400	96800	96800	96800	96800	0
151	20230918	165900	4246129400	96800	96800	96800	96800	0
152	20230918	165800	4246129400	96800	96800	96800	96800	1211
153	20230918	165700	4246129400	96800	96800	96800	96800	0
154	20230918	165600	4246129400	96800	96800	96800	96800	0
155	20230918	165500	4246129400	96800	96800	96800	96800	0
156	20230918	165400	4246129400	96800	96800	96800	96800	0
157	20230918	165300	4246129400	96800	96800	96800	96800	0
158	20230918	165200	4246129400	96800	96800	96800	96800	0
159	20230918	165100	4246129400	96800	96800	96800	96800	0
160	20230918	165000	4246129400	96800	96800	96800	96800	0
161	20230918	164900	4246129400	96800	96800	96800	96800	0
162	20230918	164800	4246129400	96800	96800	96800	96800	0
163	20230918	164700	4246129400	96800	96800	96800	96800	0
164	20230918	164600	4246129400	96800	96800	96800	96800	0
165	20230918	164500	4246129400	96800	96800	96800	96800	0
166	20230918	164400	4246129400	96800	96800	96800	96800	0
167	20230918	164300	4246129400	96800	96800	96800	96800	0
168	20230918	164200	4246129400	96800	96800	96800	96800	0
169	20230918	164100	4246129400	96800	96800	96800	96800	0
170	20230918	164000	4246129400	96800	96800	96800	96800	0
171	20230918	163900	4246129400	96800	96800	96800	96800	0
172	20230918	163800	4246129400	96800	96800	96800	96800	0
173	20230918	163700	4246129400	96800	96800	96800	96800	0
174	20230918	163600	4246129400	96800	96800	96800	96800	0
175	20230918	163500	4246129400	96800	96800	96800	96800	0
176	20230918	163400	4246129400	96800	96800	96800	96800	0
177	20230918	163300	4246129400	96800	96800	96800	96800	0
178	20230918	163200	4246129400	96800	96800	96800	96800	0
179	20230918	163100	4246129400	96800	96800	96800	96800	0
180	20230918	163000	4246129400	96800	96800	96800	96800	0
181	20230918	162900	4246129400	96800	96800	96800	96800	0
182	20230918	162800	4246129400	96800	96800	96800	96800	1211
183	20230918	162700	4246129400	96800	96800	96800	96800	0
184	20230918	162600	4246129400	96800	96800	96800	96800	0
185	20230918	162500	4246129400	96800	96800	96800	96800	0
186	20230918	162400	4246129400	96800	96800	96800	96800	0
187	20230918	162300	4246129400	96800	96800	96800	96800	0
188	20230918	162200	4246129400	96800	96800	96800	96800	0
189	20230918	162100	4246129400	96800	96800	96800	96800	0
190	20230918	162000	4246129400	96800	96800	96800	96800	0
191	20230918	161900	4246129400	96800	96800	96800	96800	0
192	20230918	161800	4246129400	96800	96800	96800	96800	0
193	20230918	161700	4246129400	96800	96800	96800	96800	0
194	20230918	161600	4246129400	96800	96800	96800	96800	0
195	20230918	161500	4246129400	96800	96800	96800	96800	0
196	20230918	161400	4246129400	96800	96800	96800	96800	0
197	20230918	161300	4246129400	96800	96800	96800	96800	0
198	20230918	161200	4246129400	96800	96800	96800	96800	0
199	20230918	161100	4246129400	96800	96800	96800	96800	0
200	20230918	161000	4246129400	96800	96800	96800	96800	0
201	20230918	160900	4246129400	96800	96800	96800	96800	0
202	20230918	160800	4246129400	96800	96800	96800	96800	0
203	20230918	160700	4246129400	96800	96800	96800	96800	0
204	20230918	160600	4246129400	96800	96800	96800	96800	0
205	20230918	160500	4246129400	96800	96800	96800	96800	0
206	20230918	160400	4246129400	96800	96800	96800	96800	0
207	20230918	160300	4246129400	96800	96800	96800	96800	0
208	20230918	160200	4246129400	96800	96800	96800	96800	0
209	20230918	160100	4246129400	96800	96800	96800	96800	0
210	20230918	160000	4246129400	96800	96800	96800	96800	0
211	20230918	155900	4246129400	96800	96800	96800	96800	0
212	20230918	155800	4246129400	96800	96800	96800	96800	1211
213	20230918	155700	4246129400	96800	96800	96800	96800	0
214	20230918	155600	4246129400	96800	96800	96800	96800	0
215	20230918	155500	4246129400	96800	96800	96800	96800	0
216	20230918	155400	4246129400	96800	96800	96800	96800	0
217	20230918	155300	4246129400	96800	96800	96800	96800	0
218	20230918	155200	4246129400	96800	96800	96800	96800	0
219	20230918	155100	4246129400	96800	96800	96800	96800	0
220	20230918	155000	4246129400	96800	96800	96800	96800	0
221	20230918	154900	4246129400	96800	96800	96800	96800	0
222	20230918	154800	4246129400	96800	96800	96800	96800	0
223	20230918	154700	4246129400	96800	96800	96800	96800	0
224	20230918	154600	4246129400	96800	96800	96800	96800	0
225	20230918	154500	4246129400	96800	96800	96800	96800	0
226	20230918	154400	4246129400	96800	96800	96800	96800	0
227	20230918	154300	4246129400	96800	96800	96800	96800	0
228	20230918	154200	4246129400	96800	96800	96800	96800	0
229	20230918	154100	4246129400	96800	96800	96800	96800	0
230	20230918	154000	4246129400	96800	96800	96800	96800	0
231	20230918	153900	4246129400	96800	96800	96800	96800	0
232	20230918	153800	4246129400	96800	96800	96800	96800	0
233	20230918	153700	4246129400	96800	96800	96800	96800	0
234	20230918	153600	4246129400	96800	96800	96800	96800	0
235	20230918	153500	4246129400	96800	96800	96800	96800	0
236	20230918	153400	4246129400	96800	96800	96800	96800	0
237	20230918	153300	4246129400	96800	96800	96800	96800	0
238	20230918	153200	4246129400	96800	96800	96800	96800	0
239	20230918	153100	4246129400	96800	96800	96800	96800	0
240	20230918	153000	4246129400	96800	96800	96800	96800	1211
241	20230918	152900	4128904600	96800	96800	96800	96800	0
242	20230918	152800	4128904600	96800	96800	96800	96800	0
243	20230918	152700	4128904600	96800	96800	96800	96800	0
244	20230918	152600	4128904600	96800	96800	96800	96800	0
245	20230918	152500	4128904600	96800	96800	96800	96800	0
246	20230918	152400	4128904600	96800	96800	96800	96800	0
247	20230918	152300	4128904600	96800	96800	96800	96800	0
248	20230918	152200	4128904600	96800	96800	96800	96800	0
249	20230918	152100	4128904600	96800	96800	96800	96800	0
250	20230918	152000	4128904600	96800	96800	96800	96800	0
251	20230918	151900	4128904600	96800	96500	96800	96500	267
252	20230918	151800	4103062400	96800	96800	96800	96800	24
253	20230918	151700	4100739200	96800	96500	96800	96500	70
254	20230918	151600	4093972400	96800	96700	96800	96700	206
255	20230918	151500	4074047600	96800	96500	96800	96400	422
256	20230918	151400	4033306500	96500	96400	96500	96400	13
257	20230918	151300	4032053100	96500	96400	96500	96400	7
258	20230918	151200	4031378000	96500	96500	96500	96500	0
259	20230918	151100	4031378000	96500	96500	96500	96500	197
260	20230918	151000	4012367500	96500	96400	96500	96400	11
261	20230918	150900	4011307000	96500	96500	96500	96500	3
262	20230918	150800	4011017500	96400	96400	96400	96400	11
263	20230918	150700	4009957100	96500	96500	96500	96500	0
264	20230918	150600	4009957100	96500	96500	96500	96500	0
265	20230918	150500	4009957100	96500	96500	96500	96500	3
266	20230918	150400	4009667600	96500	96500	96500	96500	14
267	20230918	150300	4008316600	96500	96500	96500	96500	50
268	20230918	150200	4003491600	96500	96300	96500	96300	464
269	20230918	150100	3958764500	96500	96600	96600	96500	180
270	20230918	150000	3941394200	96500	96500	96600	96500	4
271	20230918	145900	3941008100	96600	96500	96600	96500	2
272	20230918	145800	3940815000	96500	96500	96500	96500	27
273	20230918	145700	3938209500	96500	96500	96500	96500	4
274	20230918	145600	3937823500	96500	96700	96700	96500	409
275	20230918	145500	3898312700	96800	96600	96800	96600	103
276	20230918	145400	3888352300	96800	96800	96800	96800	4
277	20230918	145300	3887965100	96700	96700	96700	96700	0
278	20230918	145200	3887965100	96700	96700	96700	96700	13
279	20230918	145100	3886708000	96800	96800	96800	96800	3
280	20230918	145000	3886417600	96800	96800	96800	96800	5
281	20230918	144900	3885933600	96800	96800	96800	96800	0
282	20230918	144800	3885933600	96800	96800	96800	96800	0
283	20230918	144700	3885933600	96800	96800	96800	96800	1
284	20230918	144600	3885836800	96700	96700	96700	96700	89
285	20230918	144500	3877230500	96800	96600	96800	96600	393
286	20230918	144400	3839254500	96500	96500	96500	96500	16
287	20230918	144300	3837710500	96500	96500	96500	96500	1
288	20230918	144200	3837614000	96600	96600	96600	96600	24
289	20230918	144100	3835295600	96600	96600	96600	96600	13
290	20230918	144000	3834039800	96600	96600	96600	96600	9
291	20230918	143900	3833170400	96500	96500	96500	96500	1
292	20230918	143800	3833073900	96500	96500	96500	96500	0
293	20230918	143700	3833073900	96500	96500	96500	96500	0
294	20230918	143600	3833073900	96500	96500	96500	96500	108
295	20230918	143500	3822651900	96500	96500	96500	96500	2
296	20230918	143400	3822458900	96600	96600	96600	96600	0
297	20230918	143300	3822458900	96600	96600	96600	96600	0
298	20230918	143200	3822458900	96600	96600	96600	96600	1
299	20230918	143100	3822362300	96300	96300	96300	96300	1
300	20230918	143000	3822266000	96500	96500	96600	96500	192
301	20230918	142900	3803737600	96500	96500	96500	96500	5
302	20230918	142800	3803255100	96500	96500	96500	96500	0
303	20230918	142700	3803255100	96500	96600	96700	96500	83
304	20230918	142600	3795231000	96600	96600	96600	96600	68
305	20230918	142500	3788662200	96700	96600	96700	96600	93
306	20230918	142400	3779669800	96600	96600	96600	96600	13
307	20230918	142300	3778414000	96700	96700	96700	96700	1
308	20230918	142200	3778317300	96700	96600	96700	96600	61
309	20230918	142100	3772418800	96700	96600	96700	96600	37
310	20230918	142000	3768841000	96600	96700	96700	96600	50
311	20230918	141900	3764006300	96600	96600	96600	96600	2
312	20230918	141800	3763813100	96600	96600	96800	96600	35
313	20230918	141700	3760431300	96600	96800	96800	96600	120
314	20230918	141600	3748822800	96800	96800	96800	96800	0
315	20230918	141500	3748822800	96800	96600	96800	96600	37
316	20230918	141400	3745247800	96600	96600	96600	96500	62
317	20230918	141300	3739258700	96500	96600	96600	96500	6
318	20230918	141200	3738679300	96600	96700	96700	96500	234
319	20230918	141100	3716061800	96800	96700	96800	96700	58
320	20230918	141000	3710448400	96800	96800	96800	96800	51
321	20230918	140900	3705511600	96900	96900	96900	96900	33
322	20230918	140800	3702313900	96800	96800	96800	96800	41
323	20230918	140700	3698345100	96900	96900	96900	96800	163
324	20230918	140600	3682559200	96900	96900	96900	96900	104
325	20230918	140500	3672481600	96900	96800	97100	96800	88
326	20230918	140400	3663953300	96900	96900	96900	96900	6
327	20230918	140300	3663371900	96900	96900	96900	96800	63
328	20230918	140200	3657267500	96900	96800	96900	96800	56
329	20230918	140100	3651841600	96800	96900	96900	96800	39
330	20230918	140000	3648062700	96900	96800	96900	96800	6
331	20230918	135900	3647481700	96800	96900	96900	96800	98
332	20230918	135800	3637990500	96800	96900	96900	96800	33
333	20230918	135700	3634793000	96900	96900	96900	96900	0
334	20230918	135600	3634793000	96900	96900	96900	96800	88
335	20230918	135500	3626270100	96800	96800	96800	96800	22
336	20230918	135400	3624140500	96900	96900	96900	96900	11
337	20230918	135300	3623074600	96900	96800	96900	96800	158
338	20230918	135200	3607776200	96700	96800	96800	96700	32
339	20230918	135100	3604678700	96800	96700	96800	96700	13
340	20230918	135000	3603421400	96800	96700	96800	96700	178
341	20230918	134900	3586203100	96800	96800	96800	96800	38
342	20230918	134800	3582524700	96800	96800	96800	96800	0
343	20230918	134700	3582524700	96800	96800	96800	96800	49
344	20230918	134600	3577781500	96800	96800	96900	96800	52
345	20230918	134500	3572747600	96700	96800	96800	96700	43
346	20230918	134400	3568587500	96800	96800	96800	96800	58
347	20230918	134300	3562973100	96800	96800	96900	96800	35
348	20230918	134200	3559584900	96700	96900	97000	96700	337
349	20230918	134100	3526950600	96900	96900	96900	96900	22
350	20230918	134000	3524818800	96900	96900	97000	96900	39
351	20230918	133900	3521036300	96900	97000	97000	96900	118
352	20230918	133800	3509597300	97000	97100	97100	97000	3
353	20230918	133700	3509306200	97000	97100	97100	96900	252
354	20230918	133600	3484878400	97000	97100	97100	97000	54
355	20230918	133500	3479636300	97000	97000	97000	97000	35
356	20230918	133400	3476241300	97100	97000	97100	97000	44
357	20230918	133300	3471969600	97100	97100	97100	97100	52
358	20230918	133200	3466920400	97000	97100	97100	97000	54
359	20230918	133100	3461679800	97000	97100	97100	97000	147
360	20230918	133000	3447418300	97100	97100	97100	97100	57
361	20230918	132900	3441883600	97200	97100	97200	97100	9
362	20230918	132800	3441009000	97100	97100	97100	97100	41
363	20230918	132700	3437027900	97200	97100	97200	97100	65
364	20230918	132600	3430711800	97200	97200	97200	97200	64
365	20230918	132500	3424491000	97300	97200	97300	97200	33
366	20230918	132400	3421280200	97200	97200	97300	97200	71
367	20230918	132300	3414378600	97200	97100	97200	97100	50
368	20230918	132200	3409519200	97100	97100	97100	97100	139
369	20230918	132100	3396022300	97100	97100	97100	97100	13
370	20230918	132000	3394760000	97100	97100	97100	97100	307
371	20230918	131900	3364950300	97000	97000	97000	97000	0
372	20230918	131800	3364950300	97000	97000	97000	97000	3
373	20230918	131700	3364659300	97100	97000	97100	97000	6
374	20230918	131600	3364076900	97000	97000	97000	97000	21
375	20230918	131500	3362039900	97100	97000	97100	97000	175
376	20230918	131400	3345064500	97000	96900	97000	96900	18
377	20230918	131300	3343319000	96900	97000	97000	96900	24
378	20230918	131200	3340991100	97000	97000	97000	97000	0
379	20230918	131100	3340991100	97000	97000	97000	97000	1
380	20230918	131000	3340894100	97000	96900	97000	96900	2
381	20230918	130900	3340700200	96900	96900	96900	96900	12
382	20230918	130800	3339537400	97000	97200	97200	96900	347
383	20230918	130700	3305873800	97200	97300	97400	97200	223
384	20230918	130600	3284176800	97300	97300	97300	97300	9
385	20230918	130500	3283301100	97300	97300	97300	97300	10
386	20230918	130400	3282328100	97300	97300	97300	97300	7
387	20230918	130300	3281647000	97300	97300	97300	97300	33
388	20230918	130200	3278436100	97400	97400	97400	97400	3
389	20230918	130100	3278143900	97100	97300	97400	97100	89
390	20230918	130000	3269484000	97300	97300	97500	97300	234
391	20230918	125900	3246712000	97500	97600	97600	97500	10
392	20230918	125800	3245736900	97300	97800	97900	97300	127
393	20230918	125700	3233329600	97900	97100	97900	97100	985
394	20230918	125600	3137311400	97200	97000	97200	97000	488
395	20230918	125500	3089950100	96900	97000	97000	96900	11
396	20230918	125400	3088883700	96900	96900	96900	96900	9
397	20230918	125300	3088011600	96800	96800	96800	96800	0
398	20230918	125200	3088011600	96800	96800	96800	96800	55
399	20230918	125100	3082687600	97000	97000	97000	97000	10
400	20230918	125000	3081717600	97000	97000	97000	97000	16
401	20230918	124900	3080165600	97000	96900	97000	96900	75
402	20230918	124800	3072897800	96900	96900	96900	96900	33
403	20230918	124700	3069700100	96900	96900	96900	96800	15
404	20230918	124600	3068246700	96900	96900	96900	96900	87
405	20230918	124500	3059816400	96700	96700	96700	96700	1
406	20230918	124400	3059719700	96900	97000	97100	96900	319
407	20230918	124300	3028776400	97000	97000	97000	97000	4
408	20230918	124200	3028388400	97000	97000	97000	97000	21
409	20230918	124100	3026351400	97000	97100	97100	97000	2
410	20230918	124000	3026157300	97100	97000	97100	97000	55
411	20230918	123900	3020822000	97000	96900	97100	96900	524
412	20230918	123800	2970022300	96900	96800	96900	96700	17
413	20230918	123700	2968376500	96800	96800	96800	96700	180
414	20230918	123600	2950963500	96800	96800	96800	96800	50
415	20230918	123500	2946123500	96800	96700	96800	96700	65
416	20230918	123400	2939837800	96700	96600	96700	96600	17
417	20230918	123300	2938194000	96700	96700	96700	96700	32
418	20230918	123200	2935099600	96600	96600	96700	96600	87
419	20230918	123100	2926693700	96600	96600	96600	96500	55
420	20230918	123000	2921380800	96600	96600	96600	96600	91
421	20230918	122900	2912590200	96600	96600	96600	96600	51
422	20230918	122800	2907663600	96500	96600	96600	96500	11
423	20230918	122700	2906601600	96500	96600	96600	96500	32
424	20230918	122600	2903510700	96600	96600	96600	96500	184
425	20230918	122500	2885749300	96600	96600	96600	96500	6
426	20230918	122400	2885169900	96600	96600	96600	96600	50
427	20230918	122300	2880339900	96600	96600	96600	96600	51
428	20230918	122200	2875413300	96600	96600	96600	96600	0
429	20230918	122100	2875413300	96600	96500	96600	96500	35
430	20230918	122000	2872032500	96500	96500	96600	96500	61
431	20230918	121900	2866141500	96600	96500	96600	96500	53
432	20230918	121800	2861026800	96500	96500	96600	96500	70
433	20230918	121700	2854268100	96500	96600	96600	96500	123
434	20230918	121600	2842393800	96600	96400	96600	96400	148
435	20230918	121500	2828111700	96500	96500	96500	96500	57
436	20230918	121400	2822611200	96500	96500	96600	96500	79
437	20230918	121300	2814987400	96500	96500	96500	96500	149
438	20230918	121200	2800608900	96600	96600	96600	96500	66
439	20230918	121100	2794235600	96600	96300	96600	96300	50
440	20230918	121000	2789420300	96300	96300	96300	96300	111
441	20230918	120900	2778731000	96200	96200	96200	96200	1
442	20230918	120800	2778634800	96300	96200	96300	96200	45
443	20230918	120700	2774301600	96300	96300	96300	96300	36
444	20230918	120600	2770834800	96300	96300	96300	96300	1
445	20230918	120500	2770738500	96300	96300	96300	96300	45
446	20230918	120400	2766405000	96200	96300	96300	96200	39
447	20230918	120300	2762649800	96300	96300	96300	96300	0
448	20230918	120200	2762649800	96300	96300	96300	96300	100
449	20230918	120100	2753019800	96400	96400	96400	96300	209
450	20230918	120000	2732874700	96300	96300	96300	96300	1
451	20230918	115900	2732778400	96400	96400	96400	96400	46
452	20230918	115800	2728344000	96400	96200	96400	96200	239
453	20230918	115700	2705327600	96200	96200	96200	96200	1
454	20230918	115600	2705231400	96300	96200	96300	96200	101
455	20230918	115500	2695510100	96200	96300	96300	96200	4
456	20230918	115400	2695125000	96200	96200	96200	96200	1
457	20230918	115300	2695028800	96200	96200	96200	96200	5
458	20230918	115200	2694547800	96200	96200	96200	96200	4
459	20230918	115100	2694163000	96300	96300	96300	96300	0
460	20230918	115000	2694163000	96300	96300	96300	96300	2
461	20230918	114900	2693970400	96300	96300	96300	96300	42
462	20230918	114800	2689925800	96300	96300	96300	96300	2
463	20230918	114700	2689733200	96300	96300	96300	96100	105
464	20230918	114600	2679637500	96300	96300	96400	96300	75
465	20230918	114500	2672412100	96300	96300	96300	96300	2
466	20230918	114400	2672219500	96400	96300	96400	96200	82
467	20230918	114300	2664328500	96300	96400	96400	96300	283
468	20230918	114200	2637050100	96500	96400	96500	96400	61
469	20230918	114100	2631165500	96400	96400	96400	96400	61
470	20230918	114000	2625285100	96500	96500	96500	96500	2
471	20230918	113900	2625092100	96400	96300	96500	96300	63
472	20230918	113800	2619019900	96300	96300	96300	96300	9
473	20230918	113700	2618153200	96400	96300	96400	96200	122
474	20230918	113600	2606413500	96300	96300	96300	96300	48
475	20230918	113500	2601791100	96200	96300	96300	96200	126
476	20230918	113400	2589662300	96300	96300	96300	96300	29
477	20230918	113300	2586869600	96300	96300	96300	96300	45
478	20230918	113200	2582536100	96200	96200	96200	96200	0
479	20230918	113100	2582536100	96200	96200	96200	96200	52
480	20230918	113000	2577533700	96300	96200	96300	96200	49
481	20230918	112900	2572819700	96300	96200	96400	96200	56
482	20230918	112800	2567429300	96200	96200	96200	96200	15
483	20230918	112700	2565986300	96100	96100	96100	96100	42
484	20230918	112600	2561950100	96000	96100	96100	96000	109
485	20230918	112500	2551481700	96100	96100	96100	96100	5
486	20230918	112400	2551001200	96100	96000	96100	96000	53
487	20230918	112300	2545908000	96200	96100	96200	96100	41
488	20230918	112200	2541967800	96000	96000	96100	96000	48
489	20230918	112100	2537359600	96100	96100	96100	96100	67
490	20230918	112000	2530920900	96100	96000	96100	96000	82
491	20230918	111900	2523045700	96100	96200	96200	96100	50
492	20230918	111800	2518240300	96200	96200	96200	96200	39
493	20230918	111700	2514488500	96200	96000	96200	95900	68
494	20230918	111600	2507955700	96100	96200	96200	96100	56
495	20230918	111500	2502570200	96200	96200	96200	96200	118
496	20230918	111400	2491218600	96200	96100	96200	96100	175
497	20230918	111300	2474394600	96200	96200	96200	96200	52
498	20230918	111200	2469392200	96300	96200	96300	96200	29
499	20230918	111100	2466600800	96200	96300	96400	96200	140
500	20230918	111000	2453113200	96300	95700	96300	95700	1021
501	20230918	110900	2355239800	95700	95700	95700	95700	0
502	20230918	110800	2355239800	95700	95700	95700	95700	47
503	20230918	110700	2350741900	95700	95600	95700	95600	43
504	20230918	110600	2346626900	95600	95600	95600	95600	15
505	20230918	110500	2345192900	95700	95600	95700	95600	88
506	20230918	110400	2336776400	95600	95600	95600	95600	10
507	20230918	110300	2335820400	95600	95500	95600	95500	16
508	20230918	110200	2334291000	95400	95500	95500	95400	26
509	20230918	110100	2331809200	95600	95700	95700	95300	327
510	20230918	110000	2300573400	95700	95700	95700	95600	48
511	20230918	105900	2295980100	95700	95500	95700	95500	288
512	20230918	105800	2268442000	95500	95400	95500	95400	82
513	20230918	105700	2260613100	95400	95300	95400	95300	89
514	20230918	105600	2252129600	95300	95200	95300	95200	4
515	20230918	105500	2251748600	95300	95200	95300	95200	41
516	20230918	105400	2247841400	95300	95300	95400	95300	12
517	20230918	105300	2246697600	95300	95300	95300	95300	8
518	20230918	105200	2245935200	95300	95300	95300	95300	2
519	20230918	105100	2245744600	95300	95200	95500	95200	190
520	20230918	105000	2227634600	95300	95300	95300	95300	11
521	20230918	104900	2226586300	95300	95300	95400	95200	26
522	20230918	104800	2224108600	95300	95000	95300	95000	122
523	20230918	104700	2212494800	95000	95000	95000	95000	5
524	20230918	104600	2212019800	95000	95000	95000	95000	1
525	20230918	104500	2211924800	95000	95100	95100	95000	44
526	20230918	104400	2207740700	95100	95200	95300	95100	59
527	20230918	104300	2202127700	95200	95100	95200	95100	79
528	20230918	104200	2194612400	95500	95000	95700	95000	42
529	20230918	104100	2190609500	95200	94900	95200	94900	145
530	20230918	104000	2176838100	94900	94900	94900	94800	15
531	20230918	103900	2175415000	94900	94800	94900	94800	6
532	20230918	103800	2174845900	94800	94900	95000	94800	61
533	20230918	103700	2169057500	94900	94800	94900	94800	31
534	20230918	103600	2166115800	94700	95100	95200	94700	145
535	20230918	103500	2152330000	95100	95100	95200	95100	36
536	20230918	103400	2148906300	95200	95200	95200	95200	1
537	20230918	103300	2148811100	95200	95000	95200	95000	46
538	20230918	103200	2144432600	95700	95300	95700	94900	422
539	20230918	103100	2104210500	95400	95300	95400	95300	38
540	20230918	103000	2100589000	95300	95400	95400	95300	33
541	20230918	102900	2097443500	95400	95500	95600	95300	47
542	20230918	102800	2092954100	95600	95000	95600	95000	136
543	20230918	102700	2079998100	95000	95200	95200	95000	25
544	20230918	102600	2077619400	95200	95200	95200	95200	54
545	20230918	102500	2072478600	95300	95200	95300	95200	2
546	20230918	102400	2072288100	95300	95000	95300	94900	106
547	20230918	102300	2062198400	94900	95200	95200	94900	128
548	20230918	102200	2050034400	95300	95500	95500	95200	28
549	20230918	102100	2047366400	95400	95400	95600	95400	107
550	20230918	102000	2037147900	95500	95200	95500	95200	90
551	20230918	101900	2028566100	95200	94500	95300	94500	291
552	20230918	101800	2000871700	94600	95200	95200	94600	246
553	20230918	101700	1977544400	95200	95100	95700	95000	318
554	20230918	101600	1947239800	95100	94600	95200	94600	313
555	20230918	101500	1917485600	94600	94500	94600	94400	73
556	20230918	101400	1910584400	94500	94500	94600	94500	214
557	20230918	101300	1890360800	94500	94600	94600	94500	85
558	20230918	101200	1882326900	94600	94600	94600	94600	5
559	20230918	101100	1881853900	94500	94600	94600	94500	63
560	20230918	101000	1875899400	94600	94500	94600	94400	380
561	20230918	100900	1839986700	94400	94400	94400	94400	0
562	20230918	100800	1839986700	94400	94400	94500	94400	4
563	20230918	100700	1839609000	94500	94500	94500	94500	41
564	20230918	100600	1835734500	94400	94400	94400	94400	13
565	20230918	100500	1834507300	94500	94500	94500	94400	27
566	20230918	100400	1831958100	94400	94500	94500	94400	6
567	20230918	100300	1831391500	94500	94500	94500	94500	72
568	20230918	100200	1824587500	94500	94600	94600	94500	5
569	20230918	100100	1824114900	94600	94700	94700	94600	31
570	20230918	100000	1821181600	94800	94800	94800	94700	61
571	20230918	095900	1815404700	94700	94500	94700	94400	234
572	20230918	095800	1793274600	94500	94400	94500	94300	117
573	20230918	095700	1782227200	94400	94400	94400	94300	23
574	20230918	095600	1780056200	94400	94400	94400	94400	1
575	20230918	095500	1779961800	94300	94500	94500	94300	26
576	20230918	095400	1777506600	94600	94400	94900	94300	194
577	20230918	095300	1759168000	94400	94400	94400	94400	4
578	20230918	095200	1758790400	94400	94400	94400	94400	141
579	20230918	095100	1745480000	94500	94500	94500	94500	45
580	20230918	095000	1741227500	94500	94900	94900	94400	304
581	20230918	094900	1712418500	95000	93800	95000	93800	256
582	20230918	094800	1688345800	93900	93800	93900	93800	108
583	20230918	094700	1678211800	94000	93800	94400	93800	115
584	20230918	094600	1667409700	93800	93800	94400	93800	309
585	20230918	094500	1638334700	93800	93800	94400	93800	187
586	20230918	094400	1620792400	93900	93900	93900	93800	141
587	20230918	094300	1607559300	93900	93800	93900	93700	222
588	20230918	094200	1586738100	93700	93800	93900	93700	292
589	20230918	094100	1559352400	93800	93800	93900	93800	225
590	20230918	094000	1538244400	93900	93800	93900	93800	262
591	20230918	093900	1513654600	93800	93900	93900	93800	109
592	20230918	093800	1503430000	93900	94000	94100	93800	444
593	20230918	093700	1461708700	94000	94300	94300	94000	392
594	20230918	093600	1424823100	94200	94100	94200	94100	283
595	20230918	093500	1398181900	94000	94000	94100	94000	121
596	20230918	093400	1386806100	94000	94100	94100	93900	361
597	20230918	093300	1352871300	94000	94200	94200	94000	1060
598	20230918	093200	1253134700	94200	94500	94500	94200	741
599	20230918	093100	1183269600	94400	94300	94400	94200	723
600	20230918	093000	1115055400	94200	94200	94200	94100	202
601	20230918	092900	1096033800	94200	94200	94200	94100	176
602	20230918	092800	1079458100	94200	94200	94200	94200	136
603	20230918	092700	1066646900	94200	94100	94200	94100	166
604	20230918	092600	1051014400	94100	94000	94100	94000	212
605	20230918	092500	1031080400	94000	94400	94400	94000	1097
606	20230918	092400	927801800	94400	94500	94500	94300	462
607	20230918	092300	884201400	94500	94400	94600	94400	88
608	20230918	092200	875889500	94300	94300	94300	94300	563
609	20230918	092100	822798600	94300	94300	94300	94200	39
610	20230918	092000	819121900	94200	94500	94500	94100	594
611	20230918	091900	763122100	94600	94600	94700	94500	206
612	20230918	091800	743653100	94500	94600	94700	94500	102
613	20230918	091700	734004700	94600	94600	94600	94500	294
614	20230918	091600	706205200	94600	94600	94700	94500	389
615	20230918	091500	669413500	94600	94900	94900	94600	289
616	20230918	091400	642050500	94800	95300	95300	94600	1371
617	20230918	091300	511856500	95200	95500	95600	95200	301
618	20230918	091200	483130100	95500	95600	95600	95300	613
619	20230918	091100	424595300	95600	95600	95600	95600	378
620	20230918	091000	388458500	95500	95600	95600	95500	187
621	20230918	090900	370588400	95600	95600	95600	95500	74
622	20230918	090800	363514300	95600	95500	95600	95400	226
623	20230918	090700	341933900	95500	95500	95600	95400	224
624	20230918	090600	320536500	95600	95800	95800	95400	402
625	20230918	090500	282121900	95700	95900	95900	95600	122
626	20230918	090400	270449700	95900	96200	96300	95800	467
627	20230918	090300	225583800	96200	96100	96300	96000	550
628	20230918	090200	172749800	96100	96600	96700	96000	254
629	20230918	090100	148267500	96600	96500	96700	96500	383
630	20230918	090000	111266600	96600	97000	97000	96600	1148