KissMeData/003230/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	183700	11042973100	190700	190700	190700	190700	9754
3	20230915	183600	11042973100	190700	190700	190700	190700	0
4	20230915	183500	11042973100	190700	190700	190700	190700	0
5	20230915	183400	11042973100	190700	190700	190700	190700	0
6	20230915	183300	11042973100	190700	190700	190700	190700	0
7	20230915	183200	11042973100	190700	190700	190700	190700	0
8	20230915	183100	11042973100	190700	190700	190700	190700	0
9	20230915	183000	11042973100	190700	190700	190700	190700	0
10	20230915	182900	11042973100	190700	190700	190700	190700	0
11	20230915	182800	11042973100	190700	190700	190700	190700	0
12	20230915	182700	11042973100	190700	190700	190700	190700	0
13	20230915	182600	11042973100	190700	190700	190700	190700	0
14	20230915	182500	11042973100	190700	190700	190700	190700	0
15	20230915	182400	11042973100	190700	190700	190700	190700	0
16	20230915	182300	11042973100	190700	190700	190700	190700	0
17	20230915	182200	11042973100	190700	190700	190700	190700	0
18	20230915	182100	11042973100	190700	190700	190700	190700	0
19	20230915	182000	11042973100	190700	190700	190700	190700	0
20	20230915	181900	11042973100	190700	190700	190700	190700	0
21	20230915	181800	11042973100	190700	190700	190700	190700	0
22	20230915	181700	11042973100	190700	190700	190700	190700	0
23	20230915	181600	11042973100	190700	190700	190700	190700	0
24	20230915	181500	11042973100	190700	190700	190700	190700	0
25	20230915	181400	11042973100	190700	190700	190700	190700	0
26	20230915	181300	11042973100	190700	190700	190700	190700	0
27	20230915	181200	11042973100	190700	190700	190700	190700	0
28	20230915	181100	11042973100	190700	190700	190700	190700	0
29	20230915	181000	11042973100	190700	190700	190700	190700	0
30	20230915	180900	11042973100	190700	190700	190700	190700	0
31	20230915	180800	11042973100	190700	190700	190700	190700	0
32	20230915	180700	11042973100	190700	190700	190700	190700	9754
33	20230915	180600	11042973100	190700	190700	190700	190700	0
34	20230915	180500	11042973100	190700	190700	190700	190700	0
35	20230915	180400	11042973100	190700	190700	190700	190700	0
36	20230915	180300	11042973100	190700	190700	190700	190700	0
37	20230915	180200	11042973100	190700	190700	190700	190700	0
38	20230915	180100	11042973100	190700	190700	190700	190700	0
39	20230915	180000	11042973100	190700	190700	190700	190700	0
40	20230915	175900	11042973100	190700	190700	190700	190700	0
41	20230915	175800	11042973100	190700	190700	190700	190700	0
42	20230915	175700	11042973100	190700	190700	190700	190700	0
43	20230915	175600	11042973100	190700	190700	190700	190700	0
44	20230915	175500	11042973100	190700	190700	190700	190700	0
45	20230915	175400	11042973100	190700	190700	190700	190700	0
46	20230915	175300	11042973100	190700	190700	190700	190700	0
47	20230915	175200	11042973100	190700	190700	190700	190700	0
48	20230915	175100	11042973100	190700	190700	190700	190700	0
49	20230915	175000	11042973100	190700	190700	190700	190700	0
50	20230915	174900	11042973100	190700	190700	190700	190700	0
51	20230915	174800	11042973100	190700	190700	190700	190700	0
52	20230915	174700	11042973100	190700	190700	190700	190700	0
53	20230915	174600	11042973100	190700	190700	190700	190700	0
54	20230915	174500	11042973100	190700	190700	190700	190700	0
55	20230915	174400	11042973100	190700	190700	190700	190700	0
56	20230915	174300	11042973100	190700	190700	190700	190700	0
57	20230915	174200	11042973100	190700	190700	190700	190700	0
58	20230915	174100	11042973100	190700	190700	190700	190700	0
59	20230915	174000	11042973100	190700	190700	190700	190700	0
60	20230915	173900	11042973100	190700	190700	190700	190700	0
61	20230915	173800	11042973100	190700	190700	190700	190700	0
62	20230915	173700	11042973100	190700	190700	190700	190700	9754
63	20230915	173600	11042973100	190700	190700	190700	190700	0
64	20230915	173500	11042973100	190700	190700	190700	190700	0
65	20230915	173400	11042973100	190700	190700	190700	190700	0
66	20230915	173300	11042973100	190700	190700	190700	190700	0
67	20230915	173200	11042973100	190700	190700	190700	190700	0
68	20230915	173100	11042973100	190700	190700	190700	190700	0
69	20230915	173000	11042973100	190700	190700	190700	190700	0
70	20230915	172900	11042973100	190700	190700	190700	190700	0
71	20230915	172800	11042973100	190700	190700	190700	190700	0
72	20230915	172700	11042973100	190700	190700	190700	190700	0
73	20230915	172600	11042973100	190700	190700	190700	190700	0
74	20230915	172500	11042973100	190700	190700	190700	190700	0
75	20230915	172400	11042973100	190700	190700	190700	190700	0
76	20230915	172300	11042973100	190700	190700	190700	190700	0
77	20230915	172200	11042973100	190700	190700	190700	190700	0
78	20230915	172100	11042973100	190700	190700	190700	190700	0
79	20230915	172000	11042973100	190700	190700	190700	190700	0
80	20230915	171900	11042973100	190700	190700	190700	190700	0
81	20230915	171800	11042973100	190700	190700	190700	190700	0
82	20230915	171700	11042973100	190700	190700	190700	190700	0
83	20230915	171600	11042973100	190700	190700	190700	190700	0
84	20230915	171500	11042973100	190700	190700	190700	190700	0
85	20230915	171400	11042973100	190700	190700	190700	190700	0
86	20230915	171300	11042973100	190700	190700	190700	190700	0
87	20230915	171200	11042973100	190700	190700	190700	190700	0
88	20230915	171100	11042973100	190700	190700	190700	190700	0
89	20230915	171000	11042973100	190700	190700	190700	190700	0
90	20230915	170900	11042973100	190700	190700	190700	190700	0
91	20230915	170800	11042973100	190700	190700	190700	190700	0
92	20230915	170700	11042973100	190700	190700	190700	190700	9754
93	20230915	170600	11042973100	190700	190700	190700	190700	0
94	20230915	170500	11042973100	190700	190700	190700	190700	0
95	20230915	170400	11042973100	190700	190700	190700	190700	0
96	20230915	170300	11042973100	190700	190700	190700	190700	0
97	20230915	170200	11042973100	190700	190700	190700	190700	0
98	20230915	170100	11042973100	190700	190700	190700	190700	0
99	20230915	170000	11042973100	190700	190700	190700	190700	0
100	20230915	165900	11042973100	190700	190700	190700	190700	0
101	20230915	165800	11042973100	190700	190700	190700	190700	0
102	20230915	165700	11042973100	190700	190700	190700	190700	0
103	20230915	165600	11042973100	190700	190700	190700	190700	0
104	20230915	165500	11042973100	190700	190700	190700	190700	0
105	20230915	165400	11042973100	190700	190700	190700	190700	0
106	20230915	165300	11042973100	190700	190700	190700	190700	0
107	20230915	165200	11042973100	190700	190700	190700	190700	0
108	20230915	165100	11042973100	190700	190700	190700	190700	0
109	20230915	165000	11042973100	190700	190700	190700	190700	0
110	20230915	164900	11042973100	190700	190700	190700	190700	0
111	20230915	164800	11042973100	190700	190700	190700	190700	0
112	20230915	164700	11042973100	190700	190700	190700	190700	0
113	20230915	164600	11042973100	190700	190700	190700	190700	0
114	20230915	164500	11042973100	190700	190700	190700	190700	0
115	20230915	164400	11042973100	190700	190700	190700	190700	0
116	20230915	164300	11042973100	190700	190700	190700	190700	0
117	20230915	164200	11042973100	190700	190700	190700	190700	0
118	20230915	164100	11042973100	190700	190700	190700	190700	0
119	20230915	164000	11042973100	190700	190700	190700	190700	0
120	20230915	163900	11042973100	190700	190700	190700	190700	0
121	20230915	163800	11042973100	190700	190700	190700	190700	0
122	20230915	163700	11042973100	190700	190700	190700	190700	9754
123	20230915	163600	11042973100	190700	190700	190700	190700	0
124	20230915	163500	11042973100	190700	190700	190700	190700	0
125	20230915	163400	11042973100	190700	190700	190700	190700	0
126	20230915	163300	11042973100	190700	190700	190700	190700	0
127	20230915	163200	11042973100	190700	190700	190700	190700	0
128	20230915	163100	11042973100	190700	190700	190700	190700	0
129	20230915	163000	11042973100	190700	190700	190700	190700	0
130	20230915	162900	11042973100	190700	190700	190700	190700	0
131	20230915	162800	11042973100	190700	190700	190700	190700	0
132	20230915	162700	11042973100	190700	190700	190700	190700	0
133	20230915	162600	11042973100	190700	190700	190700	190700	0
134	20230915	162500	11042973100	190700	190700	190700	190700	0
135	20230915	162400	11042973100	190700	190700	190700	190700	0
136	20230915	162300	11042973100	190700	190700	190700	190700	0
137	20230915	162200	11042973100	190700	190700	190700	190700	0
138	20230915	162100	11042973100	190700	190700	190700	190700	0
139	20230915	162000	11042973100	190700	190700	190700	190700	0
140	20230915	161900	11042973100	190700	190700	190700	190700	0
141	20230915	161800	11042973100	190700	190700	190700	190700	0
142	20230915	161700	11042973100	190700	190700	190700	190700	0
143	20230915	161600	11042973100	190700	190700	190700	190700	0
144	20230915	161500	11042973100	190700	190700	190700	190700	0
145	20230915	161400	11042973100	190700	190700	190700	190700	0
146	20230915	161300	11042973100	190700	190700	190700	190700	0
147	20230915	161200	11042973100	190700	190700	190700	190700	0
148	20230915	161100	11042973100	190700	190700	190700	190700	0
149	20230915	161000	11042973100	190700	190700	190700	190700	0
150	20230915	160900	11042973100	190700	190700	190700	190700	0
151	20230915	160800	11042973100	190700	190700	190700	190700	0
152	20230915	160700	11042973100	190700	190700	190700	190700	9754
153	20230915	160600	11042973100	190700	190700	190700	190700	0
154	20230915	160500	11042973100	190700	190700	190700	190700	0
155	20230915	160400	11042973100	190700	190700	190700	190700	0
156	20230915	160300	11042973100	190700	190700	190700	190700	0
157	20230915	160200	11042973100	190700	190700	190700	190700	0
158	20230915	160100	11042973100	190700	190700	190700	190700	0
159	20230915	160000	11042973100	190700	190700	190700	190700	0
160	20230915	155900	11042973100	190700	190700	190700	190700	0
161	20230915	155800	11042973100	190700	190700	190700	190700	0
162	20230915	155700	11042973100	190700	190700	190700	190700	0
163	20230915	155600	11042973100	190700	190700	190700	190700	0
164	20230915	155500	11042973100	190700	190700	190700	190700	0
165	20230915	155400	11042973100	190700	190700	190700	190700	0
166	20230915	155300	11042973100	190700	190700	190700	190700	0
167	20230915	155200	11042973100	190700	190700	190700	190700	0
168	20230915	155100	11042973100	190700	190700	190700	190700	0
169	20230915	155000	11042973100	190700	190700	190700	190700	0
170	20230915	154900	11042973100	190700	190700	190700	190700	0
171	20230915	154800	11042973100	190700	190700	190700	190700	0
172	20230915	154700	11042973100	190700	190700	190700	190700	0
173	20230915	154600	11042973100	190700	190700	190700	190700	0
174	20230915	154500	11042973100	190700	190700	190700	190700	0
175	20230915	154400	11042973100	190700	190700	190700	190700	0
176	20230915	154300	11042973100	190700	190700	190700	190700	0
177	20230915	154200	11042973100	190700	190700	190700	190700	0
178	20230915	154100	11042973100	190700	190700	190700	190700	0
179	20230915	154000	11042973100	190700	190700	190700	190700	0
180	20230915	153900	11042973100	190700	190700	190700	190700	0
181	20230915	153800	11042973100	190700	190700	190700	190700	0
182	20230915	153700	11042973100	190700	190700	190700	190700	9754
183	20230915	153600	11042973100	190700	190700	190700	190700	0
184	20230915	153500	11042973100	190700	190700	190700	190700	0
185	20230915	153400	11042973100	190700	190700	190700	190700	0
186	20230915	153300	11042973100	190700	190700	190700	190700	0
187	20230915	153200	11042973100	190700	190700	190700	190700	0
188	20230915	153100	11042973100	190700	190700	190700	190700	0
189	20230915	153000	11042973100	190700	190700	190700	190700	9754
190	20230915	152900	9182885300	190700	190700	190700	190700	0
191	20230915	152800	9182885300	190700	190700	190700	190700	0
192	20230915	152700	9182885300	190700	190700	190700	190700	0
193	20230915	152600	9182885300	190700	190700	190700	190700	0
194	20230915	152500	9182885300	190700	190700	190700	190700	0
195	20230915	152400	9182885300	190700	190700	190700	190700	0
196	20230915	152300	9182885300	190700	190700	190700	190700	0
197	20230915	152200	9182885300	190700	190700	190700	190700	0
198	20230915	152100	9182885300	190700	190700	190700	190700	0
199	20230915	152000	9182885300	190700	190700	190700	190700	0
200	20230915	151900	9182885300	190700	190200	190700	190200	67
201	20230915	151800	9170121300	190100	189900	190400	189900	70
202	20230915	151700	9156810100	189900	190000	190400	189900	198
203	20230915	151600	9119136800	190000	189900	190000	189800	169
204	20230915	151500	9087043800	189900	189900	189900	189800	113
205	20230915	151400	9065590800	189800	189400	189800	189400	585
206	20230915	151300	8954713600	189400	189400	189500	189400	64
207	20230915	151200	8942591400	189500	189500	189500	189400	278
208	20230915	151100	8889913900	189500	189500	189600	189500	147
209	20230915	151000	8862049000	189500	189500	189600	189500	66
210	20230915	150900	8849537700	189600	189600	189600	189500	81
211	20230915	150800	8834185000	189600	189500	189600	189400	121
212	20230915	150700	8811255900	189600	189200	189800	189100	420
213	20230915	150600	8731707600	189300	189400	189400	189200	169
214	20230915	150500	8699714000	189400	189400	189500	189300	142
215	20230915	150400	8672823900	189400	189400	189500	189400	123
216	20230915	150300	8649523100	189300	189400	189400	189300	154
217	20230915	150200	8620356500	189300	189400	189500	189300	82
218	20230915	150100	8604828100	189400	189500	189500	189400	108
219	20230915	150000	8584367800	189500	189400	189500	189400	119
220	20230915	145900	8561822800	189500	189300	189500	189300	64
221	20230915	145800	8549700700	189400	189300	189500	189300	142
222	20230915	145700	8522811100	189300	189200	189300	189100	199
223	20230915	145600	8485149200	189200	189100	189300	189100	336
224	20230915	145500	8421603400	189100	189100	189200	189100	86
225	20230915	145400	8405339800	189200	189100	189200	189100	151
226	20230915	145300	8376776100	189100	189200	189400	189100	165
227	20230915	145200	8345549100	189300	189200	189300	189200	30
228	20230915	145100	8339872100	189300	189300	189400	189100	220
229	20230915	145000	8298242700	189300	189200	189400	189200	206
230	20230915	144900	8259256900	189200	189200	189300	189200	198
231	20230915	144800	8221781100	189200	189300	189300	189100	121
232	20230915	144700	8198886800	189300	189500	189500	189300	119
233	20230915	144600	8176348200	189400	189500	189600	189400	204
234	20230915	144500	8137683800	189600	189600	189600	189500	89
235	20230915	144400	8120815800	189600	189500	189600	189500	114
236	20230915	144300	8099208200	189500	189600	189600	189500	153
237	20230915	144200	8070208200	189600	189200	189600	189100	190
238	20230915	144100	8034243300	189300	189200	189300	189200	31
239	20230915	144000	8028375500	189200	189200	189400	189100	151
240	20230915	143900	7999804300	189100	189100	189200	189000	153
241	20230915	143800	7970874600	189000	189300	189300	189000	210
242	20230915	143700	7931159500	189300	189400	189400	189200	143
243	20230915	143600	7904094100	189400	189500	189500	189400	113
244	20230915	143500	7882686900	189500	189400	189500	189400	164
245	20230915	143400	7851617500	189500	189600	189600	189400	145
246	20230915	143300	7824140200	189600	190200	190200	189500	93
247	20230915	143200	7806496800	190300	189500	190300	189500	207
248	20230915	143100	7767240100	189600	189500	189600	189500	111
249	20230915	143000	7746201400	189500	189500	189500	189300	107
250	20230915	142900	7725934000	189500	189600	189600	189300	127
251	20230915	142800	7701871700	189500	189100	189600	189100	173
252	20230915	142700	7669099600	189100	189300	189300	189100	100
253	20230915	142600	7650180800	189200	189200	189200	189100	114
254	20230915	142500	7628615600	189200	189200	189300	189200	196
255	20230915	142400	7591528200	189300	189300	189500	189300	102
256	20230915	142300	7572213100	189300	188900	189400	188900	589
257	20230915	142200	7460845000	188900	189500	189600	188900	194
258	20230915	142100	7424140200	189500	189500	189600	189400	77
259	20230915	142000	7409549800	189500	189500	189600	189400	97
260	20230915	141900	7391167900	189500	189500	189600	189400	123
261	20230915	141800	7367860000	189500	189500	189600	189500	354
262	20230915	141700	7300766800	189500	189600	189600	189400	83
263	20230915	141600	7285038600	189500	189600	189600	188900	698
264	20230915	141500	7153000000	189700	189600	189900	189500	143
265	20230915	141400	7125886000	189600	189900	189900	189500	545
266	20230915	141300	7022497900	189900	189800	189900	189700	192
267	20230915	141200	6986045000	189800	189800	189900	189700	95
268	20230915	141100	6968014300	189800	189800	189900	189700	314
269	20230915	141000	6908414500	189800	189900	189900	189700	169
270	20230915	140900	6876336000	189900	190000	190100	189800	192
271	20230915	140800	6839871600	190000	189900	190100	189900	71
272	20230915	140700	6826382500	190000	189900	190100	189800	136
273	20230915	140600	6800547400	190000	190100	190100	189900	98
274	20230915	140500	6781927900	190200	190100	190200	190000	87
275	20230915	140400	6765392600	190200	189800	190200	189700	114
276	20230915	140300	6743742700	189800	189800	190000	189800	94
277	20230915	140200	6725894500	189800	190000	190100	189800	67
278	20230915	140100	6713168100	190000	190000	190000	189900	105
279	20230915	140000	6693219200	190000	190100	190100	190000	82
280	20230915	135900	6677633600	190100	190200	190200	190100	96
281	20230915	135800	6659379300	190100	190200	190200	190000	110
282	20230915	135700	6638471000	190200	190200	190300	190100	109
283	20230915	135600	6617743100	190200	190300	190300	190200	47
284	20230915	135500	6608800100	190200	190300	190300	190200	89
285	20230915	135400	6591865600	190300	190600	190600	190200	389
286	20230915	135300	6517770600	190600	190600	190700	190500	120
287	20230915	135200	6494899600	190700	190700	190800	190600	96
288	20230915	135100	6476593500	190700	190800	190800	190600	127
289	20230915	135000	6452375000	190900	191100	191100	190900	167
290	20230915	134900	6420487800	191100	191300	191300	191100	114
291	20230915	134800	6398693500	191400	191400	191500	191400	43
292	20230915	134700	6390462300	191500	191500	191500	191400	167
293	20230915	134600	6358490600	191400	191500	191600	191400	78
294	20230915	134500	6343551900	191600	191500	191600	191500	175
295	20230915	134400	6310035600	191500	191500	191600	191500	157
296	20230915	134300	6279966300	191500	191400	191500	191400	76
297	20230915	134200	6265414300	191400	191500	191500	191400	115
298	20230915	134100	6243396200	191400	191400	191500	191400	79
299	20230915	134000	6228271200	191500	191400	191500	191400	71
300	20230915	133900	6214677300	191400	191400	191500	191300	126
301	20230915	133800	6190566300	191300	191300	191500	191300	95
302	20230915	133700	6172387600	191300	191400	191400	191300	121
303	20230915	133600	6149234500	191400	191600	191600	191400	214
304	20230915	133500	6108240900	191500	191600	191600	191500	112
305	20230915	133400	6086788900	191500	191500	191600	191500	75
306	20230915	133300	6072425700	191600	191600	191600	191600	80
307	20230915	133200	6057097700	191500	191600	191700	191500	80
308	20230915	133100	6041768000	191600	191700	191700	191600	73
309	20230915	133000	6027777400	191600	191500	191700	191500	80
310	20230915	132900	6012447900	191500	191500	191600	191500	122
311	20230915	132800	5989080700	191500	191600	191600	191500	77
312	20230915	132700	5974330600	191600	191600	191600	191500	61
313	20230915	132600	5962645200	191600	191600	191600	191500	110
314	20230915	132500	5941572700	191600	191500	191600	191500	179
315	20230915	132400	5907278100	191600	191500	191600	191500	82
316	20230915	132300	5891569500	191400	191500	191500	191400	45
317	20230915	132200	5882952100	191500	191600	191600	191500	108
318	20230915	132100	5862262300	191600	191500	191600	191500	85
319	20230915	132000	5845977200	191500	191600	191600	191400	85
320	20230915	131900	5829696700	191400	191500	191600	191400	83
321	20230915	131800	5813801100	191500	191400	191500	191300	56
322	20230915	131700	5803083500	191400	191400	191500	191400	49
323	20230915	131600	5793701600	191400	191500	191500	191400	68
324	20230915	131500	5780683000	191500	191300	191500	191300	83
325	20230915	131400	5764795600	191300	191500	191600	191300	87
326	20230915	131300	5748132700	191500	191500	191600	191400	72
327	20230915	131200	5734345900	191400	191400	191600	191400	38
328	20230915	131100	5727071400	191500	191400	191500	191300	58
329	20230915	131000	5715970200	191500	191500	191600	191400	299
330	20230915	130900	5658720300	191500	191500	191500	191400	26
331	20230915	130800	5653742400	191500	191200	191500	191200	347
332	20230915	130700	5587338600	191200	191300	191300	191100	111
333	20230915	130600	5566111200	191300	191400	191500	191300	56
334	20230915	130500	5555394000	191300	191200	191300	191200	77
335	20230915	130400	5540666400	191300	191300	191400	191200	129
336	20230915	130300	5515988100	191400	191400	191600	191400	54
337	20230915	130200	5505646900	191400	191500	191500	191400	86
338	20230915	130100	5489182300	191600	191500	191600	191400	88
339	20230915	130000	5472330700	191700	191700	191700	191500	105
340	20230915	125900	5452208900	191600	191400	191800	191400	145
341	20230915	125800	5424426400	191500	191400	191500	191400	20
342	20230915	125700	5420598300	191700	191300	191700	191300	105
343	20230915	125600	5400491200	191200	191300	191300	191200	65
344	20230915	125500	5388059500	191200	191300	191600	191200	43
345	20230915	125400	5379831300	191400	191300	191400	191200	97
346	20230915	125300	5361273100	191300	191200	191300	191200	42
347	20230915	125200	5353241000	191300	191300	191300	191200	73
348	20230915	125100	5339278800	191300	191200	191300	191200	35
349	20230915	125000	5332585200	191300	191300	191300	191200	74
350	20230915	124900	5318433000	191300	191500	191500	191300	66
351	20230915	124800	5305801600	191400	191500	191500	191400	100
352	20230915	124700	5286655700	191400	191600	191600	191400	46
353	20230915	124600	5277847400	191600	191600	191700	191500	82
354	20230915	124500	5262136200	191600	191600	191700	191500	56
355	20230915	124400	5251404900	191600	191700	191700	191600	71
356	20230915	124300	5237800300	191600	191500	191700	191500	80
357	20230915	124200	5222477600	191600	191500	191700	191500	143
358	20230915	124100	5195080500	191600	191500	191600	191500	30
359	20230915	124000	5189334300	191400	191500	191600	191400	119
360	20230915	123900	5166539600	191600	191500	191700	191300	208
361	20230915	123800	5126697000	191400	191300	191500	191300	57
362	20230915	123700	5115788100	191100	191100	191600	191100	9
363	20230915	123600	5114067700	191100	191000	191100	190900	83
364	20230915	123500	5098215800	191000	190900	191000	190800	118
365	20230915	123400	5075692000	190900	190800	191000	190800	47
366	20230915	123300	5066722500	190800	191000	191100	190700	49
367	20230915	123200	5057370300	191000	191100	191100	191000	92
368	20230915	123100	5039792600	191100	191100	191200	191100	83
369	20230915	123000	5023929500	191000	191200	191200	191000	44
370	20230915	122900	5015520200	191200	191300	191300	191100	90
371	20230915	122800	4998309700	191300	191300	191300	191200	58
372	20230915	122700	4987215400	191300	191400	191500	191300	63
373	20230915	122600	4975157800	191400	191300	191400	191300	66
374	20230915	122500	4962528100	191300	191400	191500	191300	79
375	20230915	122400	4947405900	191500	191500	191600	191400	84
376	20230915	122300	4931319600	191400	191500	191500	191400	64
377	20230915	122200	4919068300	191600	191500	191600	191200	190
378	20230915	122100	4882695700	191600	191700	191700	191600	68
379	20230915	122000	4869665700	191700	191800	191800	191500	107
380	20230915	121900	4849161000	191800	191300	191800	191300	187
381	20230915	121800	4813336700	191300	191100	191400	191000	43
382	20230915	121700	4805113800	191000	191000	191200	191000	107
383	20230915	121600	4784666100	191000	191200	191200	191000	18
384	20230915	121500	4781226900	191100	191300	191300	191000	66
385	20230915	121400	4768612200	190900	191300	191300	190900	530
386	20230915	121300	4667306400	191500	191400	191500	191300	54
387	20230915	121200	4656970800	191300	191300	191600	191300	47
388	20230915	121100	4647975100	191200	191500	191500	191100	172
389	20230915	121000	4615072200	191600	191500	191600	191400	64
390	20230915	120900	4602818100	191400	191600	191700	191300	76
391	20230915	120800	4588267400	191500	191600	191700	191500	45
392	20230915	120700	4579644000	191400	191500	191800	191400	67
393	20230915	120600	4566805000	191600	191500	191700	191400	95
394	20230915	120500	4548597700	191300	191800	191800	191300	32
395	20230915	120400	4542468500	191700	191400	191700	191200	111
396	20230915	120300	4521216300	191400	191100	191400	191100	59
397	20230915	120200	4509934300	191100	191300	191300	191100	49
398	20230915	120100	4500563000	191300	191400	191400	191200	53
399	20230915	120000	4490423700	191200	191100	191300	190900	51
400	20230915	115900	4480675500	191100	190800	191500	190800	80
401	20230915	115800	4465388300	190600	190700	190900	190600	92
402	20230915	115700	4447841000	190700	190900	190900	190700	62
403	20230915	115600	4436011400	190800	190700	190900	190700	52
404	20230915	115500	4426088200	190800	190800	191000	190800	94
405	20230915	115400	4408149500	190700	191200	191200	190700	115
406	20230915	115300	4386199900	191200	190900	191400	190900	53
407	20230915	115200	4376068500	190900	191300	191500	190900	279
408	20230915	115100	4322749300	191300	191600	191600	191300	55
409	20230915	115000	4312220100	191600	191900	191900	191600	111
410	20230915	114900	4290933400	191800	191900	191900	191800	111
411	20230915	114800	4269634100	191900	192200	192300	191900	97
412	20230915	114700	4251008300	192000	192100	192300	191900	64
413	20230915	114600	4238712300	192200	191800	192200	191800	118
414	20230915	114500	4216046800	191800	191800	192000	191800	97
415	20230915	114400	4197434700	191900	192000	192000	191900	73
416	20230915	114300	4183421300	191900	191900	191900	191900	71
417	20230915	114200	4169796400	192000	191900	192000	191900	75
418	20230915	114100	4155398300	192000	192000	192100	191900	123
419	20230915	114000	4131777200	191900	192200	192200	191900	62
420	20230915	113900	4119873100	192100	192200	192200	192100	57
421	20230915	113800	4108920800	192200	191900	192200	191900	110
422	20230915	113700	4087795000	191900	191900	191900	191900	36
423	20230915	113600	4080886600	192000	191800	192000	191800	48
424	20230915	113500	4071674700	191900	191600	191900	191600	77
425	20230915	113400	4056909300	191600	191500	191700	191400	61
426	20230915	113300	4045224900	191600	191400	191800	191400	17
427	20230915	113200	4041968600	191500	191600	191600	191300	157
428	20230915	113100	4011907900	191600	191800	191800	191600	114
429	20230915	113000	3990048300	191900	191800	192000	191800	53
430	20230915	112900	3979877700	191800	191900	191900	191600	133
431	20230915	112800	3954376000	191900	192000	192100	191800	118
432	20230915	112700	3931726100	192100	192300	192300	192100	212
433	20230915	112600	3890982000	192300	192400	192500	192300	116
434	20230915	112500	3868666000	192500	192500	192500	192400	136
435	20230915	112400	3842488600	192400	192400	192500	192400	99
436	20230915	112300	3823436100	192400	192400	192400	192300	105
437	20230915	112200	3803237200	192300	192200	192300	192100	169
438	20230915	112100	3770750100	192200	192100	192200	192100	133
439	20230915	112000	3745188900	192000	192000	192200	191900	156
440	20230915	111900	3715236700	191900	191900	192000	191900	53
441	20230915	111800	3705063900	191900	191900	192000	191800	156
442	20230915	111700	3675120500	192000	191900	192000	191900	77
443	20230915	111600	3660339800	191800	191800	191900	191800	123
444	20230915	111500	3636739000	191800	191700	191800	191600	50
445	20230915	111400	3627153100	191700	191500	191700	191500	147
446	20230915	111300	3598996400	191500	191200	191500	191200	68
447	20230915	111200	3585979800	191200	191300	191400	191200	180
448	20230915	111100	3551536300	191300	191300	191300	191200	112
449	20230915	111000	3530110800	191300	191400	191400	191200	119
450	20230915	110900	3507342400	191400	191400	191400	191300	54
451	20230915	110800	3497008600	191400	191400	191400	191300	121
452	20230915	110700	3473858400	191300	191300	191400	191300	141
453	20230915	110600	3446883400	191300	191300	191400	191300	98
454	20230915	110500	3428133600	191200	191300	191300	191200	39
455	20230915	110400	3420674900	191200	191100	191300	191100	84
456	20230915	110300	3404616200	191200	191200	191200	191000	121
457	20230915	110200	3381485500	191200	191200	191300	191100	217
458	20230915	110100	3339995900	191100	191100	191200	191100	75
459	20230915	110000	3325659800	191200	191000	191200	190900	122
460	20230915	105900	3302353000	191000	190900	191000	190800	114
461	20230915	105800	3280587800	190900	190900	190900	190900	72
462	20230915	105700	3266843000	191000	191000	191000	190800	51
463	20230915	105600	3257104000	191000	190700	191000	190600	260
464	20230915	105500	3207499300	190600	190600	190700	190600	92
465	20230915	105400	3189956200	190700	190600	190700	190500	111
466	20230915	105300	3168802400	190600	190600	190600	190600	110
467	20230915	105200	3147836400	190500	190600	190700	190500	114
468	20230915	105100	3126106900	190600	190700	190700	190500	110
469	20230915	105000	3105138600	190600	190500	190600	190400	93
470	20230915	104900	3087422200	190500	189800	190600	189800	817
471	20230915	104800	2932112500	189800	189500	189900	189500	82
472	20230915	104700	2916550200	189600	189700	189700	189600	9
473	20230915	104600	2914843700	189700	189700	189700	189300	59
474	20230915	104500	2903659800	189700	189600	189700	189200	29
475	20230915	104400	2898162800	189000	189800	189900	189000	236
476	20230915	104300	2853441900	189700	189600	189700	189600	109
477	20230915	104200	2832765900	189700	189700	189700	189600	92
478	20230915	104100	2815314100	189700	189600	189800	189600	90
479	20230915	104000	2798245500	189700	189800	189900	189700	26
480	20230915	103900	2793310700	189900	189500	189900	189400	89
481	20230915	103800	2776429500	189600	189600	189800	189600	171
482	20230915	103700	2744001600	189600	189500	189600	189500	32
483	20230915	103600	2737937200	189500	189300	189900	189300	39
484	20230915	103500	2730546300	189200	189300	189300	189200	42
485	20230915	103400	2722599800	189200	189100	189400	189100	142
486	20230915	103300	2695733100	189000	189000	189100	188900	56
487	20230915	103200	2685150000	189000	189000	189100	188900	45
488	20230915	103100	2676644300	188900	189300	189300	188900	334
489	20230915	103000	2613492500	189400	189600	189600	189400	42
490	20230915	102900	2605535500	189700	189700	189700	189700	7
491	20230915	102800	2604207600	189700	189800	189800	189700	24
492	20230915	102700	2599654600	189800	189700	189800	189700	13
493	20230915	102600	2597188300	189700	189700	189700	189700	59
494	20230915	102500	2585996000	189700	189700	189700	189700	52
495	20230915	102400	2576131600	189700	189700	189800	189700	74
496	20230915	102300	2562090800	189700	189700	189800	189700	41
497	20230915	102200	2554310900	189700	189800	189800	189700	26
498	20230915	102100	2549378500	189800	189800	189800	189800	14
499	20230915	102000	2546721300	189700	189700	189800	189700	88
500	20230915	101900	2530022400	189800	189700	189800	189700	30
501	20230915	101800	2524330700	189700	190000	190000	189700	105
502	20230915	101700	2504403400	189800	189800	189900	189800	52
503	20230915	101600	2494533000	189800	188900	190000	188900	311
504	20230915	101500	2435561100	189000	188900	189000	188900	56
505	20230915	101400	2424978700	188800	188800	188900	188800	27
506	20230915	101300	2419881000	188600	188800	188900	188600	22
507	20230915	101200	2415726900	189000	189100	189100	189000	8
508	20230915	101100	2414214500	189000	188900	189000	188500	86
509	20230915	101000	2397980000	188500	188800	188900	188400	538
510	20230915	100900	2296541000	188800	188500	188800	188500	18
511	20230915	100800	2293143200	188700	188600	188700	188500	203
512	20230915	100700	2254844900	188600	188600	188600	188500	123
513	20230915	100600	2231657300	188500	188500	188600	188500	43
514	20230915	100500	2223551200	188400	188500	188600	188400	165
515	20230915	100400	2192450800	188500	188500	188500	188500	107
516	20230915	100300	2172281300	188500	188500	188600	188500	325
517	20230915	100200	2111018700	188600	188600	188600	188500	88
518	20230915	100100	2094429400	188500	188600	188600	188500	28
519	20230915	100000	2089151200	188600	188500	188600	188500	21
520	20230915	095900	2085190800	188500	188500	188600	188500	31
521	20230915	095800	2079347100	188500	188700	188700	188500	400
522	20230915	095700	2003922700	188700	188800	189100	188700	64
523	20230915	095600	1991835300	188700	188900	188900	188700	273
524	20230915	095500	1940290200	188900	188900	189000	188900	56
525	20230915	095400	1929709000	189000	189100	189200	189000	36
526	20230915	095300	1922901500	189100	188900	189100	188900	84
527	20230915	095200	1907025600	188800	188900	188900	188800	58
528	20230915	095100	1896073400	188900	188900	188900	188800	18
529	20230915	095000	1892674400	188900	188700	188900	188600	94
530	20230915	094900	1874936300	188600	188700	188700	188600	27
531	20230915	094800	1869842900	188600	188700	188700	188600	35
532	20230915	094700	1863239600	188700	188500	188700	188500	318
533	20230915	094600	1803274800	188500	188800	188800	188500	70
534	20230915	094500	1790066400	188800	188800	188800	188800	136
535	20230915	094400	1764389600	188800	189300	189300	188800	351
536	20230915	094300	1698029900	189300	189600	189600	189300	185
537	20230915	094200	1662976000	189500	189600	189600	189500	39
538	20230915	094100	1655584300	189500	189500	189600	189500	61
539	20230915	094000	1644024700	189600	189500	189600	189500	95
540	20230915	093900	1626021800	189600	190300	190300	189600	221
541	20230915	093800	1584051400	190300	190400	190400	190300	104
542	20230915	093700	1564250700	190300	190400	190400	190300	186
543	20230915	093600	1528840800	190400	190500	190500	190400	49
544	20230915	093500	1519508500	190400	190400	190400	190400	69
545	20230915	093400	1506370900	190400	190400	190500	190400	38
546	20230915	093300	1499135600	190400	190500	190500	190400	161
547	20230915	093200	1468481000	190400	190500	190500	190400	53
548	20230915	093100	1458389300	190400	190400	190500	190400	79
549	20230915	093000	1443347500	190300	190500	190500	190300	80
550	20230915	092900	1428117900	190400	190500	190800	190400	319
551	20230915	092800	1367341600	190500	190500	190500	190400	32
552	20230915	092700	1361248100	190600	190400	190800	190400	250
553	20230915	092600	1313645400	190400	190600	190700	187100	1704
554	20230915	092500	990067000	190600	190600	190600	190500	64
555	20230915	092400	977871300	190900	190900	190900	190500	28
556	20230915	092300	972532500	190800	190400	190800	190400	126
557	20230915	092200	948535900	190400	190400	190400	190400	165
558	20230915	092100	917119900	190400	190400	190500	190100	134
559	20230915	092000	891614900	190400	190700	190700	190300	258
560	20230915	091900	842494700	190700	190700	190700	190500	193
561	20230915	091800	805714900	190700	190800	190900	190700	172
562	20230915	091700	772891100	190900	190800	190900	190700	246
563	20230915	091600	725932300	190700	190800	190800	190700	105
564	20230915	091500	705905800	190800	191000	191300	190800	513
565	20230915	091400	607882700	191000	191100	191100	191000	109
566	20230915	091300	587053800	191100	190800	191100	190700	21
567	20230915	091200	583044600	190800	190500	190800	190400	367
568	20230915	091100	513081200	190500	190400	190500	190400	84
569	20230915	091000	497084400	190500	190500	190500	190400	17
570	20230915	090900	493846200	190500	190500	190500	190400	59
571	20230915	090800	482611000	190500	190400	190500	190300	150
572	20230915	090700	454054500	190500	190800	190800	190400	277
573	20230915	090600	401277600	191100	191500	191500	190700	360
574	20230915	090500	332501200	191500	191500	191500	191500	37
575	20230915	090400	325415700	191500	191500	191600	191500	136
576	20230915	090300	299370600	191500	191600	191600	191000	145
577	20230915	090200	271604500	191600	191000	191600	191000	284
578	20230915	090100	217333000	191000	192400	192500	190700	503
579	20230915	090000	121238900	192500	192400	192800	192400	630