KissMeData/003230/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	183800	28488723900	191500	191500	191500	191500	1256
3	20230906	183700	28488723900	191500	191500	191500	191500	0
4	20230906	183600	28488723900	191500	191500	191500	191500	0
5	20230906	183500	28488723900	191500	191500	191500	191500	0
6	20230906	183400	28488723900	191500	191500	191500	191500	0
7	20230906	183300	28488723900	191500	191500	191500	191500	0
8	20230906	183200	28488723900	191500	191500	191500	191500	0
9	20230906	183100	28488723900	191500	191500	191500	191500	0
10	20230906	183000	28488723900	191500	191500	191500	191500	0
11	20230906	182900	28488723900	191500	191500	191500	191500	0
12	20230906	182800	28488723900	191500	191500	191500	191500	0
13	20230906	182700	28488723900	191500	191500	191500	191500	0
14	20230906	182600	28488723900	191500	191500	191500	191500	0
15	20230906	182500	28488723900	191500	191500	191500	191500	0
16	20230906	182400	28488723900	191500	191500	191500	191500	0
17	20230906	182300	28488723900	191500	191500	191500	191500	0
18	20230906	182200	28488723900	191500	191500	191500	191500	0
19	20230906	182100	28488723900	191500	191500	191500	191500	0
20	20230906	182000	28488723900	191500	191500	191500	191500	0
21	20230906	181900	28488723900	191500	191500	191500	191500	0
22	20230906	181800	28488723900	191500	191500	191500	191500	0
23	20230906	181700	28488723900	191500	191500	191500	191500	0
24	20230906	181600	28488723900	191500	191500	191500	191500	0
25	20230906	181500	28488723900	191500	191500	191500	191500	0
26	20230906	181400	28488723900	191500	191500	191500	191500	0
27	20230906	181300	28488723900	191500	191500	191500	191500	0
28	20230906	181200	28488723900	191500	191500	191500	191500	0
29	20230906	181100	28488723900	191500	191500	191500	191500	0
30	20230906	181000	28488723900	191500	191500	191500	191500	0
31	20230906	180900	28488723900	191500	191500	191500	191500	0
32	20230906	180800	28488723900	191500	191500	191500	191500	1256
33	20230906	180700	28488723900	191500	191500	191500	191500	0
34	20230906	180600	28488723900	191500	191500	191500	191500	0
35	20230906	180500	28488723900	191500	191500	191500	191500	0
36	20230906	180400	28488723900	191500	191500	191500	191500	0
37	20230906	180300	28488723900	191500	191500	191500	191500	0
38	20230906	180200	28488723900	191500	191500	191500	191500	0
39	20230906	180100	28488723900	191500	191500	191500	191500	0
40	20230906	180000	28488723900	191500	191500	191500	191500	0
41	20230906	175900	28488723900	191500	191500	191500	191500	0
42	20230906	175800	28488723900	191500	191500	191500	191500	0
43	20230906	175700	28488723900	191500	191500	191500	191500	0
44	20230906	175600	28488723900	191500	191500	191500	191500	0
45	20230906	175500	28488723900	191500	191500	191500	191500	0
46	20230906	175400	28488723900	191500	191500	191500	191500	0
47	20230906	175300	28488723900	191500	191500	191500	191500	0
48	20230906	175200	28488723900	191500	191500	191500	191500	0
49	20230906	175100	28488723900	191500	191500	191500	191500	0
50	20230906	175000	28488723900	191500	191500	191500	191500	0
51	20230906	174900	28488723900	191500	191500	191500	191500	0
52	20230906	174800	28488723900	191500	191500	191500	191500	0
53	20230906	174700	28488723900	191500	191500	191500	191500	0
54	20230906	174600	28488723900	191500	191500	191500	191500	0
55	20230906	174500	28488723900	191500	191500	191500	191500	0
56	20230906	174400	28488723900	191500	191500	191500	191500	0
57	20230906	174300	28488723900	191500	191500	191500	191500	0
58	20230906	174200	28488723900	191500	191500	191500	191500	0
59	20230906	174100	28488723900	191500	191500	191500	191500	0
60	20230906	174000	28488723900	191500	191500	191500	191500	0
61	20230906	173900	28488723900	191500	191500	191500	191500	0
62	20230906	173800	28488723900	191500	191500	191500	191500	1256
63	20230906	173700	28488723900	191500	191500	191500	191500	0
64	20230906	173600	28488723900	191500	191500	191500	191500	0
65	20230906	173500	28488723900	191500	191500	191500	191500	0
66	20230906	173400	28488723900	191500	191500	191500	191500	0
67	20230906	173300	28488723900	191500	191500	191500	191500	0
68	20230906	173200	28488723900	191500	191500	191500	191500	0
69	20230906	173100	28488723900	191500	191500	191500	191500	0
70	20230906	173000	28488723900	191500	191500	191500	191500	0
71	20230906	172900	28488723900	191500	191500	191500	191500	0
72	20230906	172800	28488723900	191500	191500	191500	191500	0
73	20230906	172700	28488723900	191500	191500	191500	191500	0
74	20230906	172600	28488723900	191500	191500	191500	191500	0
75	20230906	172500	28488723900	191500	191500	191500	191500	0
76	20230906	172400	28488723900	191500	191500	191500	191500	0
77	20230906	172300	28488723900	191500	191500	191500	191500	0
78	20230906	172200	28488723900	191500	191500	191500	191500	0
79	20230906	172100	28488723900	191500	191500	191500	191500	0
80	20230906	172000	28488723900	191500	191500	191500	191500	0
81	20230906	171900	28488723900	191500	191500	191500	191500	0
82	20230906	171800	28488723900	191500	191500	191500	191500	0
83	20230906	171700	28488723900	191500	191500	191500	191500	0
84	20230906	171600	28488723900	191500	191500	191500	191500	0
85	20230906	171500	28488723900	191500	191500	191500	191500	0
86	20230906	171400	28488723900	191500	191500	191500	191500	0
87	20230906	171300	28488723900	191500	191500	191500	191500	0
88	20230906	171200	28488723900	191500	191500	191500	191500	0
89	20230906	171100	28488723900	191500	191500	191500	191500	0
90	20230906	171000	28488723900	191500	191500	191500	191500	0
91	20230906	170900	28488723900	191500	191500	191500	191500	0
92	20230906	170800	28488723900	191500	191500	191500	191500	1256
93	20230906	170700	28488723900	191500	191500	191500	191500	0
94	20230906	170600	28488723900	191500	191500	191500	191500	0
95	20230906	170500	28488723900	191500	191500	191500	191500	0
96	20230906	170400	28488723900	191500	191500	191500	191500	0
97	20230906	170300	28488723900	191500	191500	191500	191500	0
98	20230906	170200	28488723900	191500	191500	191500	191500	0
99	20230906	170100	28488723900	191500	191500	191500	191500	0
100	20230906	170000	28488723900	191500	191500	191500	191500	0
101	20230906	165900	28488723900	191500	191500	191500	191500	0
102	20230906	165800	28488723900	191500	191500	191500	191500	0
103	20230906	165700	28488723900	191500	191500	191500	191500	0
104	20230906	165600	28488723900	191500	191500	191500	191500	0
105	20230906	165500	28488723900	191500	191500	191500	191500	0
106	20230906	165400	28488723900	191500	191500	191500	191500	0
107	20230906	165300	28488723900	191500	191500	191500	191500	0
108	20230906	165200	28488723900	191500	191500	191500	191500	0
109	20230906	165100	28488723900	191500	191500	191500	191500	0
110	20230906	165000	28488723900	191500	191500	191500	191500	0
111	20230906	164900	28488723900	191500	191500	191500	191500	0
112	20230906	164800	28488723900	191500	191500	191500	191500	0
113	20230906	164700	28488723900	191500	191500	191500	191500	0
114	20230906	164600	28488723900	191500	191500	191500	191500	0
115	20230906	164500	28488723900	191500	191500	191500	191500	0
116	20230906	164400	28488723900	191500	191500	191500	191500	0
117	20230906	164300	28488723900	191500	191500	191500	191500	0
118	20230906	164200	28488723900	191500	191500	191500	191500	0
119	20230906	164100	28488723900	191500	191500	191500	191500	0
120	20230906	164000	28488723900	191500	191500	191500	191500	0
121	20230906	163900	28488723900	191500	191500	191500	191500	0
122	20230906	163800	28488723900	191500	191500	191500	191500	1256
123	20230906	163700	28488723900	191500	191500	191500	191500	0
124	20230906	163600	28488723900	191500	191500	191500	191500	0
125	20230906	163500	28488723900	191500	191500	191500	191500	0
126	20230906	163400	28488723900	191500	191500	191500	191500	0
127	20230906	163300	28488723900	191500	191500	191500	191500	0
128	20230906	163200	28488723900	191500	191500	191500	191500	0
129	20230906	163100	28488723900	191500	191500	191500	191500	0
130	20230906	163000	28488723900	191500	191500	191500	191500	0
131	20230906	162900	28488723900	191500	191500	191500	191500	0
132	20230906	162800	28488723900	191500	191500	191500	191500	0
133	20230906	162700	28488723900	191500	191500	191500	191500	0
134	20230906	162600	28488723900	191500	191500	191500	191500	0
135	20230906	162500	28488723900	191500	191500	191500	191500	0
136	20230906	162400	28488723900	191500	191500	191500	191500	0
137	20230906	162300	28488723900	191500	191500	191500	191500	0
138	20230906	162200	28488723900	191500	191500	191500	191500	0
139	20230906	162100	28488723900	191500	191500	191500	191500	0
140	20230906	162000	28488723900	191500	191500	191500	191500	0
141	20230906	161900	28488723900	191500	191500	191500	191500	0
142	20230906	161800	28488723900	191500	191500	191500	191500	0
143	20230906	161700	28488723900	191500	191500	191500	191500	0
144	20230906	161600	28488723900	191500	191500	191500	191500	0
145	20230906	161500	28488723900	191500	191500	191500	191500	0
146	20230906	161400	28488723900	191500	191500	191500	191500	0
147	20230906	161300	28488723900	191500	191500	191500	191500	0
148	20230906	161200	28488723900	191500	191500	191500	191500	0
149	20230906	161100	28488723900	191500	191500	191500	191500	0
150	20230906	161000	28488723900	191500	191500	191500	191500	0
151	20230906	160900	28488723900	191500	191500	191500	191500	0
152	20230906	160800	28488723900	191500	191500	191500	191500	1256
153	20230906	160700	28488723900	191500	191500	191500	191500	0
154	20230906	160600	28488723900	191500	191500	191500	191500	0
155	20230906	160500	28488723900	191500	191500	191500	191500	0
156	20230906	160400	28488723900	191500	191500	191500	191500	0
157	20230906	160300	28488723900	191500	191500	191500	191500	0
158	20230906	160200	28488723900	191500	191500	191500	191500	0
159	20230906	160100	28488723900	191500	191500	191500	191500	0
160	20230906	160000	28488723900	191500	191500	191500	191500	0
161	20230906	155900	28488723900	191500	191500	191500	191500	0
162	20230906	155800	28488723900	191500	191500	191500	191500	0
163	20230906	155700	28488723900	191500	191500	191500	191500	0
164	20230906	155600	28488723900	191500	191500	191500	191500	0
165	20230906	155500	28488723900	191500	191500	191500	191500	0
166	20230906	155400	28488723900	191500	191500	191500	191500	0
167	20230906	155300	28488723900	191500	191500	191500	191500	0
168	20230906	155200	28488723900	191500	191500	191500	191500	0
169	20230906	155100	28488723900	191500	191500	191500	191500	0
170	20230906	155000	28488723900	191500	191500	191500	191500	0
171	20230906	154900	28488723900	191500	191500	191500	191500	0
172	20230906	154800	28488723900	191500	191500	191500	191500	0
173	20230906	154700	28488723900	191500	191500	191500	191500	0
174	20230906	154600	28488723900	191500	191500	191500	191500	0
175	20230906	154500	28488723900	191500	191500	191500	191500	0
176	20230906	154400	28488723900	191500	191500	191500	191500	0
177	20230906	154300	28488723900	191500	191500	191500	191500	0
178	20230906	154200	28488723900	191500	191500	191500	191500	0
179	20230906	154100	28488723900	191500	191500	191500	191500	0
180	20230906	154000	28488723900	191500	191500	191500	191500	0
181	20230906	153900	28488723900	191500	191500	191500	191500	0
182	20230906	153800	28488723900	191500	191500	191500	191500	1256
183	20230906	153700	28488723900	191500	191500	191500	191500	0
184	20230906	153600	28488723900	191500	191500	191500	191500	0
185	20230906	153500	28488723900	191500	191500	191500	191500	0
186	20230906	153400	28488723900	191500	191500	191500	191500	0
187	20230906	153300	28488723900	191500	191500	191500	191500	0
188	20230906	153200	28488723900	191500	191500	191500	191500	0
189	20230906	153100	28488723900	191500	191500	191500	191500	0
190	20230906	153000	28488723900	191500	191500	191500	191500	1256
191	20230906	152900	28248199900	192100	192100	192100	192100	0
192	20230906	152800	28248199900	192100	192100	192100	192100	0
193	20230906	152700	28248199900	192100	192100	192100	192100	0
194	20230906	152600	28248199900	192100	192100	192100	192100	0
195	20230906	152500	28248199900	192100	192100	192100	192100	0
196	20230906	152400	28248199900	192100	192100	192100	192100	0
197	20230906	152300	28248199900	192100	192100	192100	192100	0
198	20230906	152200	28248199900	192100	192100	192100	192100	0
199	20230906	152100	28248199900	192100	192100	192100	192100	0
200	20230906	152000	28248199900	192100	192100	192100	192100	0
201	20230906	151900	28248199900	192100	192000	192400	191000	1122
202	20230906	151800	28033457100	192000	191500	192000	191300	230
203	20230906	151700	27989402500	191500	192000	192100	191500	280
204	20230906	151600	27935705400	192000	192000	192200	192000	168
205	20230906	151500	27903433800	192100	192500	192700	191900	617
206	20230906	151400	27784777200	192600	192800	192900	192500	307
207	20230906	151300	27725593700	192800	192800	192900	192700	592
208	20230906	151200	27611450700	192800	192500	192900	192500	966
209	20230906	151100	27425316500	192500	192500	192500	192200	450
210	20230906	151000	27338774500	192500	192300	192500	192200	566
211	20230906	150900	27229865500	192400	192600	192600	192200	433
212	20230906	150800	27146538600	192500	192300	192500	192200	381
213	20230906	150700	27073227300	192300	192200	192300	192000	326
214	20230906	150600	27010592400	192200	191800	192200	191700	383
215	20230906	150500	26937031800	191700	192100	192200	191700	274
216	20230906	150400	26884429000	192200	192200	192200	192100	377
217	20230906	150300	26811985500	192200	191800	192200	191700	394
218	20230906	150200	26736333000	191700	191400	192000	191400	830
219	20230906	150100	26577130200	191300	191000	191500	191000	479
220	20230906	150000	26485512000	191000	191100	191200	190900	367
221	20230906	145900	26415394000	191100	191000	191200	191000	151
222	20230906	145800	26386535400	191000	191100	191200	191000	186
223	20230906	145700	26350987700	191200	191100	191200	191000	101
224	20230906	145600	26331682600	191100	191200	191300	191000	216
225	20230906	145500	26290401100	191200	191200	191300	191100	320
226	20230906	145400	26229231400	191100	191300	191300	191100	224
227	20230906	145300	26186399400	191200	191200	191300	191200	198
228	20230906	145200	26148527200	191200	191500	191600	191200	355
229	20230906	145100	26080595700	191500	191200	191500	191200	279
230	20230906	145000	26027184700	191000	191000	191400	190800	869
231	20230906	144900	25861182700	190900	191000	191000	190900	244
232	20230906	144800	25814581400	190900	190800	191000	190800	87
233	20230906	144700	25797971800	191000	190800	191000	190800	413
234	20230906	144600	25719121300	190800	190200	190900	190200	331
235	20230906	144500	25656058000	190200	190300	190400	190100	316
236	20230906	144400	25595934000	190400	190300	190400	190300	90
237	20230906	144300	25578801400	190300	190300	190400	190300	266
238	20230906	144200	25528171100	190300	190300	190400	190300	199
239	20230906	144100	25490285000	190300	190300	190400	190300	181
240	20230906	144000	25455836200	190400	190400	190500	190300	214
241	20230906	143900	25415089100	190500	190600	190600	190400	360
242	20230906	143800	25346511500	190600	190600	190600	190500	192
243	20230906	143700	25309927100	190500	190700	190800	190500	150
244	20230906	143600	25281332100	190800	190700	190900	190600	219
245	20230906	143500	25239562800	190600	190800	190800	190500	246
246	20230906	143400	25192656700	190800	190800	190900	190800	178
247	20230906	143300	25158690000	190900	190600	190900	190600	171
248	20230906	143200	25126075100	190600	190600	190800	190600	156
249	20230906	143100	25096332800	190600	190600	190800	190600	162
250	20230906	143000	25065445200	190600	190600	190800	190600	126
251	20230906	142900	25041418200	190700	190500	190700	190500	137
252	20230906	142800	25015304900	190700	190400	190700	190300	359
253	20230906	142700	24946925500	190400	190400	190600	190400	262
254	20230906	142600	24897027000	190300	190300	190400	190200	74
255	20230906	142500	24882940500	190300	190200	190500	190200	407
256	20230906	142400	24805502900	190200	190200	190400	190200	296
257	20230906	142300	24749186800	190200	190100	190200	190100	114
258	20230906	142200	24727506600	190200	190200	190200	190100	229
259	20230906	142100	24683969400	190100	190100	190200	190100	54
260	20230906	142000	24673702200	190100	190200	190200	190100	207
261	20230906	141900	24634344900	190100	190100	190200	190100	78
262	20230906	141800	24619512200	190100	190200	190200	190100	67
263	20230906	141700	24606770800	190100	190200	190300	190100	264
264	20230906	141600	24556570000	190200	190200	190300	190200	138
265	20230906	141500	24530318100	190200	190300	190400	190200	99
266	20230906	141400	24511478500	190200	190300	190400	190200	176
267	20230906	141300	24477987100	190300	190400	190500	190300	227
268	20230906	141200	24434765500	190500	190500	190500	190400	87
269	20230906	141100	24418192600	190500	190400	190800	190400	139
270	20230906	141000	24391713600	190500	190600	190800	190300	93
271	20230906	140900	24373998100	190700	190500	190900	190500	455
272	20230906	140800	24287254100	190600	190200	190600	190200	227
273	20230906	140700	24244031200	190300	190500	190500	190300	317
274	20230906	140600	24183688800	190500	190400	190700	190400	151
275	20230906	140500	24154918300	190300	190400	190500	190300	204
276	20230906	140400	24116084000	190300	190300	190500	190200	419
277	20230906	140300	24036313300	190300	190500	190500	190300	115
278	20230906	140200	24014418900	190500	190600	190700	190500	279
279	20230906	140100	23961255300	190600	190700	190700	190600	85
280	20230906	140000	23945050700	190700	190700	190800	190600	99
281	20230906	135900	23926167000	190700	190800	190800	190700	109
282	20230906	135800	23905372500	190800	190900	191000	190800	158
283	20230906	135700	23875214400	191000	191000	191300	190900	183
284	20230906	135600	23840250500	191000	191100	191400	191000	243
285	20230906	135500	23793767800	191000	190900	191100	190900	88
286	20230906	135400	23776960600	190900	190800	191100	190600	357
287	20230906	135300	23708843700	190800	190800	190900	190800	169
288	20230906	135200	23676594800	190800	191100	191100	190800	213
289	20230906	135100	23635924100	191000	191000	191100	191000	85
290	20230906	135000	23619687100	191000	191100	191200	190900	175
291	20230906	134900	23586252000	191100	191100	191200	191100	71
292	20230906	134800	23572678700	191200	191200	191300	191100	134
293	20230906	134700	23547058600	191200	191300	191300	191100	121
294	20230906	134600	23523922300	191200	191300	191400	191200	299
295	20230906	134500	23466717200	191400	191500	191700	191300	133
296	20230906	134400	23441248100	191500	191300	191600	191300	211
297	20230906	134300	23400848900	191300	191400	191500	191300	147
298	20230906	134200	23372710700	191400	191300	191600	191300	343
299	20230906	134100	23307049800	191300	191300	191400	191100	185
300	20230906	134000	23271683300	191400	191000	191400	190900	281
301	20230906	133900	23217982200	191000	191200	191200	191000	245
302	20230906	133800	23171160500	191200	191000	191200	190900	129
303	20230906	133700	23146520200	191000	191100	191100	190900	265
304	20230906	133600	23095894600	191200	191100	191300	191100	188
305	20230906	133500	23059948500	191100	191100	191300	191000	333
306	20230906	133400	22996289200	191100	191000	191100	191000	150
307	20230906	133300	22967632800	191000	191000	191100	190900	99
308	20230906	133200	22948724900	191000	191200	191200	191000	229
309	20230906	133100	22904967600	191100	191100	191300	191100	138
310	20230906	133000	22878584000	191100	190800	191100	190800	297
311	20230906	132900	22821869900	190700	190900	190900	190700	160
312	20230906	132800	22791352100	190800	190600	190900	190600	179
313	20230906	132700	22757216000	190600	190600	190900	190500	162
314	20230906	132600	22726316400	190600	190700	190700	190300	245
315	20230906	132500	22679644800	190500	190600	190800	190500	193
316	20230906	132400	22642848500	190700	190500	190700	190300	257
317	20230906	132300	22593892300	190500	190400	190500	190300	234
318	20230906	132200	22549334800	190300	190500	190500	190300	55
319	20230906	132100	22538860600	190500	190500	190600	190400	77
320	20230906	132000	22524190800	190500	189800	190500	189700	460
321	20230906	131900	22436817800	189800	189800	189800	189700	63
322	20230906	131800	22424860500	189800	189900	189900	189700	156
323	20230906	131700	22395249500	189800	189700	189900	189700	257
324	20230906	131600	22346464500	189700	189400	189700	189300	205
325	20230906	131500	22307588300	189300	188900	189400	188900	306
326	20230906	131400	22249755000	188800	188800	188900	188800	151
327	20230906	131300	22221241200	188800	188800	189000	188700	164
328	20230906	131200	22190269600	188800	188800	189000	188700	163
329	20230906	131100	22159493300	188700	188800	188800	188700	301
330	20230906	131000	22102683300	188800	188700	188900	188700	358
331	20230906	130900	22035116300	188600	188700	188800	188600	207
332	20230906	130800	21996056300	188800	188700	188900	188500	232
333	20230906	130700	21952274000	188700	188500	188800	188400	1040
334	20230906	130600	21756223600	188500	188800	188800	188500	665
335	20230906	130500	21630747400	188800	189000	189100	188800	992
336	20230906	130400	21443275800	189100	189600	189600	189000	2085
337	20230906	130300	21048307200	189600	189600	189700	189600	122
338	20230906	130200	21025173800	189600	189600	189700	189600	427
339	20230906	130100	20944203900	189700	189700	189700	189600	398
340	20230906	130000	20868717600	189600	189600	189700	189600	223
341	20230906	125900	20826433900	189600	189800	189800	189600	266
342	20230906	125800	20775981900	189700	189700	189800	189700	173
343	20230906	125700	20743161200	189700	189700	189800	189700	98
344	20230906	125600	20724569200	189600	189800	189800	189600	828
345	20230906	125500	20567476600	189800	189800	189900	189800	51
346	20230906	125400	20557794900	189800	190000	190000	189800	292
347	20230906	125300	20502354500	190100	190000	190100	189900	453
348	20230906	125200	20416264300	190100	190100	190200	190000	423
349	20230906	125100	20335872400	190200	190300	190300	190100	178
350	20230906	125000	20302014900	190300	190300	190400	190300	133
351	20230906	124900	20276704900	190300	190300	190400	190300	77
352	20230906	124800	20262051500	190300	190300	190400	190300	203
353	20230906	124700	20223418800	190300	190300	190400	190300	208
354	20230906	124600	20183833000	190300	190400	190400	190300	83
355	20230906	124500	20168035200	190400	190500	190500	190300	186
356	20230906	124400	20132633400	190400	190400	190500	190400	63
357	20230906	124300	20120638000	190500	190500	190500	190400	417
358	20230906	124200	20041234800	190400	190600	190600	190400	81
359	20230906	124100	20025802600	190500	190700	190700	190500	260
360	20230906	124000	19976264700	190600	190800	190900	190500	375
361	20230906	123900	19904763000	190800	190800	190800	190600	345
362	20230906	123800	19838959400	190700	190800	190800	190700	46
363	20230906	123700	19830185300	190700	190700	190800	190700	122
364	20230906	123600	19806919600	190700	190800	190800	190700	152
365	20230906	123500	19777932000	190700	190800	190800	190600	207
366	20230906	123400	19738457300	190700	190600	190800	190500	274
367	20230906	123300	19686203000	190600	190500	190600	190500	82
368	20230906	123200	19670576000	190500	190600	190700	190500	134
369	20230906	123100	19645047000	190500	190600	190600	190500	108
370	20230906	123000	19624464500	190600	190600	190700	190500	147
371	20230906	122900	19596445300	190600	190600	190700	190600	19
372	20230906	122800	19592823600	190700	190600	190700	190600	156
373	20230906	122700	19563089300	190600	190500	190700	190500	90
374	20230906	122600	19545938400	190500	190600	190700	190500	234
375	20230906	122500	19501338300	190800	190600	190800	190600	93
376	20230906	122400	19483603600	190600	190600	190700	190500	686
377	20230906	122300	19352889000	190600	190500	190600	190500	104
378	20230906	122200	19333070400	190500	190600	190600	190500	216
379	20230906	122100	19291911900	190500	190500	190700	190500	248
380	20230906	122000	19244665400	190400	190400	190400	190300	190
381	20230906	121900	19208489900	190300	190400	190400	190300	95
382	20230906	121800	19190403900	190400	190200	190400	190200	140
383	20230906	121700	19163757900	190200	190200	190300	190200	228
384	20230906	121600	19120385900	190200	190300	190300	190200	125
385	20230906	121500	19096603600	190200	190200	190400	190200	135
386	20230906	121400	19070912900	190200	190300	190400	190200	111
387	20230906	121300	19049789600	190200	190100	190300	190100	176
388	20230906	121200	19016301600	190100	189700	190200	189700	964
389	20230906	121100	18833198800	189700	189800	189800	189700	166
390	20230906	121000	18801703700	189800	189800	189900	189800	185
391	20230906	120900	18766590300	189800	189700	189900	189700	377
392	20230906	120800	18695043400	189700	189900	189900	189700	653
393	20230906	120700	18571113300	190000	190000	190000	189900	172
394	20230906	120600	18538446300	190000	190000	190000	189900	233
395	20230906	120500	18494176700	190000	190200	190200	189900	586
396	20230906	120400	18382832300	190100	190100	190200	190100	59
397	20230906	120300	18371616000	190100	190100	190300	190100	152
398	20230906	120200	18342712200	190000	190300	190400	190000	340
399	20230906	120100	18278034300	190300	190200	190400	190200	94
400	20230906	120000	18260148900	190100	190000	190200	190000	222
401	20230906	115900	18217941900	190000	190000	190100	189900	133
402	20230906	115800	18192673400	190100	189900	190100	189900	231
403	20230906	115700	18148783400	189900	190000	190100	189900	450
404	20230906	115600	18063306700	189900	190100	190200	189900	301
405	20230906	115500	18006100000	190200	190000	190200	190000	185
406	20230906	115400	17970919900	190100	189600	190100	189600	717
407	20230906	115300	17834901700	189700	189900	189900	189600	516
408	20230906	115200	17736983700	189900	190200	190300	189900	1724
409	20230906	115100	17409386900	190300	190700	190700	190200	2836
410	20230906	115000	16869211300	190700	190700	190700	190600	226
411	20230906	114900	16826125000	190600	190700	190800	190600	224
412	20230906	114800	16783411100	190700	190800	190800	190700	94
413	20230906	114700	16765483900	190700	190800	190800	190700	488
414	20230906	114600	16672421700	190800	190800	190800	190700	401
415	20230906	114500	16595917500	190700	190800	190800	190700	212
416	20230906	114400	16555480700	190700	190900	190900	190700	524
417	20230906	114300	16455512200	190800	190900	190900	190800	191
418	20230906	114200	16419068600	190900	190900	190900	190800	67
419	20230906	114100	16406280900	190900	190900	190900	190800	151
420	20230906	114000	16377469300	190800	190800	190900	190800	121
421	20230906	113900	16354382300	190900	190900	191000	190800	277
422	20230906	113800	16301504400	191000	190900	191000	190800	416
423	20230906	113700	16222085400	190800	190900	191000	190800	321
424	20230906	113600	16160812400	190900	190900	191000	190900	310
425	20230906	113500	16101618600	191000	190900	191000	190900	178
426	20230906	113400	16067638100	190900	190900	191000	190900	117
427	20230906	113300	16045296700	191000	190900	191000	190900	538
428	20230906	113200	15942557400	190900	191100	191200	190900	421
429	20230906	113100	15862139300	191100	191200	191200	191100	541
430	20230906	113000	15758718900	191300	191300	191400	191200	265
431	20230906	112900	15708021700	191300	191400	191500	191300	154
432	20230906	112800	15678547300	191300	191300	191300	191200	304
433	20230906	112700	15620404500	191300	191400	191400	191300	135
434	20230906	112600	15594569200	191300	191500	191600	191300	759
435	20230906	112500	15449209100	191500	191500	191600	191500	55
436	20230906	112400	15438675900	191500	191500	191600	191500	172
437	20230906	112300	15405727800	191500	191600	191600	191500	53
438	20230906	112200	15395575400	191500	191700	191800	191500	755
439	20230906	112100	15250867800	191700	191700	191800	191700	89
440	20230906	112000	15233803700	191700	191900	191900	191700	338
441	20230906	111900	15168995300	191900	192000	192000	191900	62
442	20230906	111800	15157097300	191900	191800	192000	191800	361
443	20230906	111700	15087835000	191700	191700	191800	191700	197
444	20230906	111600	15050066100	191600	191500	192000	191400	122
445	20230906	111500	15026700700	191500	191600	191900	191400	388
446	20230906	111400	14952274800	191600	191300	191600	191300	197
447	20230906	111300	14914565500	191300	191200	191300	191200	217
448	20230906	111200	14873066700	191200	191100	191300	191100	91
449	20230906	111100	14855668200	191100	191200	191200	191100	149
450	20230906	111000	14827190800	191200	191200	191200	191100	306
451	20230906	110900	14768687000	191100	190800	191200	190800	434
452	20230906	110800	14685740000	190900	190800	191000	190800	856
453	20230906	110700	14522353400	190900	190900	191000	190800	415
454	20230906	110600	14443142100	191000	191100	191100	190900	177
455	20230906	110500	14409341600	191100	191200	191200	190900	1120
456	20230906	110400	14195401700	191200	191400	191500	191200	446
457	20230906	110300	14110092000	191400	191500	191600	191400	166
458	20230906	110200	14078309400	191500	191500	191600	191500	306
459	20230906	110100	14019697300	191600	191500	191600	191500	40
460	20230906	110000	14012035800	191500	191500	191500	191400	136
461	20230906	105900	13985993300	191500	191500	191500	191400	192
462	20230906	105800	13949227800	191500	191600	191700	191500	46
463	20230906	105700	13940417000	191600	191400	191600	191300	71
464	20230906	105600	13926824400	191400	191200	191400	191200	464
465	20230906	105500	13838029100	191200	191700	191700	191200	511
466	20230906	105400	13740214200	191700	191800	191900	191500	138
467	20230906	105300	13713748400	191800	191500	192000	191400	116
468	20230906	105200	13691518100	191500	191500	191500	191400	107
469	20230906	105100	13671028700	191500	191600	191700	191400	251
470	20230906	105000	13622952400	191700	191700	191700	191600	142
471	20230906	104900	13595733800	191600	191400	191700	191300	189
472	20230906	104800	13559533600	191300	191200	191500	191200	127
473	20230906	104700	13535233000	191200	191300	191400	191200	299
474	20230906	104600	13478044100	191400	192100	192200	191400	1757
475	20230906	104500	13141107300	192100	192000	192200	192000	139
476	20230906	104400	13114406200	192100	192000	192100	192000	279
477	20230906	104300	13060815200	192000	192000	192100	192000	81
478	20230906	104200	13045262300	192000	192200	192400	192000	510
479	20230906	104100	12947292400	192300	192200	192300	192200	114
480	20230906	104000	12925371900	192200	192200	192300	192200	97
481	20230906	103900	12906721500	192200	192000	192300	192000	163
482	20230906	103800	12875402600	192000	191800	192300	191800	218
483	20230906	103700	12833548000	191800	191800	191900	191700	153
484	20230906	103600	12804204400	191800	192000	192100	191800	443
485	20230906	103500	12719173700	192000	192300	192300	192000	499
486	20230906	103400	12623284100	192300	192400	192400	192300	149
487	20230906	103300	12594630400	192300	192500	192500	192300	89
488	20230906	103200	12577505300	192500	192500	192600	192500	79
489	20230906	103100	12562296800	192500	192600	192600	192500	89
490	20230906	103000	12545161600	192600	192700	192800	192500	80
491	20230906	102900	12529750200	192800	193300	193300	192500	185
492	20230906	102800	12494059500	193300	193000	193300	193000	65
493	20230906	102700	12481506600	193000	192700	193400	192700	466
494	20230906	102600	12391452000	192600	192200	192600	192200	151
495	20230906	102500	12362393800	192300	192100	192300	192100	231
496	20230906	102400	12317986100	192100	192400	192500	192000	314
497	20230906	102300	12257604700	192400	192600	192600	192400	184
498	20230906	102200	12222183600	192600	192800	192800	192500	227
499	20230906	102100	12178446900	192800	193000	193000	192800	311
500	20230906	102000	12118457400	192900	193000	193000	192900	188
501	20230906	101900	12082185600	193000	193500	193500	193000	329
502	20230906	101800	12018644300	193500	193100	193600	193100	358
503	20230906	101700	11949452200	193000	193100	193100	193000	494
504	20230906	101600	11854088500	193100	193400	193400	193100	357
505	20230906	101500	11785084200	193300	193300	193400	193200	246
506	20230906	101400	11737542400	193200	193300	193300	193200	156
507	20230906	101300	11707394300	193300	193200	193300	193200	200
508	20230906	101200	11668738000	193200	193100	193300	193100	375
509	20230906	101100	11596276200	193100	193200	193300	193100	325
510	20230906	101000	11533485000	193100	192600	195500	192500	804
511	20230906	100900	11377759600	192500	191000	192600	191000	2005
512	20230906	100800	10992889000	191000	190900	191200	190600	782
513	20230906	100700	10843667300	190900	190900	191000	190900	368
514	20230906	100600	10773414300	191000	191200	191300	190900	1462
515	20230906	100500	10494078200	191300	191400	191400	191200	401
516	20230906	100400	10417393600	191300	191100	191300	191100	1297
517	20230906	100300	10169396500	191100	191500	191600	191100	1072
518	20230906	100200	9964229900	191800	192100	192100	191500	1346
519	20230906	100100	9706005300	192000	192400	192400	192000	1301
520	20230906	100000	9456057500	192300	191900	192400	191900	154
521	20230906	095900	9426470100	192000	192500	192600	191900	2507
522	20230906	095800	8944679600	192600	192700	193900	192500	573
523	20230906	095700	8834277400	192700	192200	192700	192200	376
524	20230906	095600	8761941700	192200	192600	192700	192200	961
525	20230906	095500	8577045400	192700	193100	193300	192700	1258
526	20230906	095400	8334297500	193100	193600	193800	193100	901
527	20230906	095300	8160094800	193600	193800	193800	193600	347
528	20230906	095200	8092875000	193800	193700	193800	193700	63
529	20230906	095100	8080669400	193700	194100	194100	193600	215
530	20230906	095000	8038998500	194100	193700	194200	193700	55
531	20230906	094900	8028327100	193700	193700	194300	193600	279
532	20230906	094800	7974260000	193800	193400	194300	193400	195
533	20230906	094700	7936471200	193400	194000	194000	193400	1905
534	20230906	094600	7567519800	194300	193800	194300	193700	523
535	20230906	094500	7466158500	193700	193200	193800	193200	151
536	20230906	094400	7436922400	193200	192800	193400	192500	1576
537	20230906	094300	7133182600	192700	194100	194100	192700	2038
538	20230906	094200	6739265300	194100	194000	194700	194000	288
539	20230906	094100	6683343000	193900	194000	194100	193700	917
540	20230906	094000	6505600700	194000	194000	194100	193700	301
541	20230906	093900	6447226400	194000	193100	194100	193100	850
542	20230906	093800	6282814300	193200	193400	193400	193100	1082
543	20230906	093700	6073699200	193400	194100	194500	193300	1583
544	20230906	093600	5766929100	194600	194600	194800	194100	1389
545	20230906	093500	5496812600	194700	194700	194800	194600	268
546	20230906	093400	5444641600	194600	194900	194900	194400	656
547	20230906	093300	5317008900	194800	195500	195500	194800	1178
548	20230906	093200	5087320600	195200	195500	195800	195200	1047
549	20230906	093100	4882759100	195400	195900	196400	195300	967
550	20230906	093000	4693598800	196200	195300	196700	195200	692
551	20230906	092900	4557823200	195100	195400	195400	194200	2756
552	20230906	092800	4020503100	195500	195300	195700	195300	144
553	20230906	092700	3992360600	195300	195500	195500	195300	385
554	20230906	092600	3917119400	195500	195600	195700	195400	333
555	20230906	092500	3852003700	195600	195900	195900	195200	1725
556	20230906	092400	3514652300	196000	195600	196100	195600	538
557	20230906	092300	3409283800	195600	196400	196400	195400	1158
558	20230906	092200	3182396700	196500	197500	197500	196400	3134
559	20230906	092100	2565204300	197500	197700	197800	197400	300
560	20230906	092000	2505912900	197800	197800	197900	197800	354
561	20230906	091900	2435880900	197700	198100	198100	197700	412
562	20230906	091800	2354344500	198200	197900	198300	197700	210
563	20230906	091700	2312770700	197700	197500	197700	197500	259
564	20230906	091600	2261594100	197500	197200	197700	197200	62
565	20230906	091500	2249356500	197200	197100	197200	197000	218
566	20230906	091400	2206390000	197100	198000	198600	197000	1967
567	20230906	091300	1818096900	198000	198300	198700	197900	226
568	20230906	091200	1773286000	198300	197700	198300	197500	255
569	20230906	091100	1722846700	197600	197300	197800	197300	109
570	20230906	091000	1701301100	197200	197800	198000	197100	1184
571	20230906	090900	1467403100	197900	198000	198100	197500	307
572	20230906	090800	1406717800	198000	198000	199700	197700	291
573	20230906	090700	1348963900	198000	197000	198000	196900	401
574	20230906	090600	1269790800	196900	197100	197200	196900	390
575	20230906	090500	1192965700	197100	197800	198100	197000	1139
576	20230906	090400	968152400	198000	199200	199200	197800	1080
577	20230906	090300	753666800	199000	199600	200000	199000	303
578	20230906	090200	693273400	199500	199600	201500	198500	307
579	20230906	090100	632167200	199700	201000	201500	199700	427
580	20230906	090000	546575000	201000	205000	205000	201000	2697