KissMeData/003230/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	183800	7910724800	187700	187700	187700	187700	690
3	20230921	183700	7910724800	187700	187700	187700	187700	0
4	20230921	183600	7910724800	187700	187700	187700	187700	0
5	20230921	183500	7910724800	187700	187700	187700	187700	0
6	20230921	183400	7910724800	187700	187700	187700	187700	0
7	20230921	183300	7910724800	187700	187700	187700	187700	0
8	20230921	183200	7910724800	187700	187700	187700	187700	0
9	20230921	183100	7910724800	187700	187700	187700	187700	0
10	20230921	183000	7910724800	187700	187700	187700	187700	0
11	20230921	182900	7910724800	187700	187700	187700	187700	0
12	20230921	182800	7910724800	187700	187700	187700	187700	0
13	20230921	182700	7910724800	187700	187700	187700	187700	0
14	20230921	182600	7910724800	187700	187700	187700	187700	0
15	20230921	182500	7910724800	187700	187700	187700	187700	0
16	20230921	182400	7910724800	187700	187700	187700	187700	0
17	20230921	182300	7910724800	187700	187700	187700	187700	0
18	20230921	182200	7910724800	187700	187700	187700	187700	0
19	20230921	182100	7910724800	187700	187700	187700	187700	0
20	20230921	182000	7910724800	187700	187700	187700	187700	0
21	20230921	181900	7910724800	187700	187700	187700	187700	0
22	20230921	181800	7910724800	187700	187700	187700	187700	0
23	20230921	181700	7910724800	187700	187700	187700	187700	0
24	20230921	181600	7910724800	187700	187700	187700	187700	0
25	20230921	181500	7910724800	187700	187700	187700	187700	0
26	20230921	181400	7910724800	187700	187700	187700	187700	0
27	20230921	181300	7910724800	187700	187700	187700	187700	0
28	20230921	181200	7910724800	187700	187700	187700	187700	0
29	20230921	181100	7910724800	187700	187700	187700	187700	0
30	20230921	181000	7910724800	187700	187700	187700	187700	0
31	20230921	180900	7910724800	187700	187700	187700	187700	0
32	20230921	180800	7910724800	187700	187700	187700	187700	690
33	20230921	180700	7910724800	187700	187700	187700	187700	0
34	20230921	180600	7910724800	187700	187700	187700	187700	0
35	20230921	180500	7910724800	187700	187700	187700	187700	0
36	20230921	180400	7910724800	187700	187700	187700	187700	0
37	20230921	180300	7910724800	187700	187700	187700	187700	0
38	20230921	180200	7910724800	187700	187700	187700	187700	0
39	20230921	180100	7910724800	187700	187700	187700	187700	0
40	20230921	180000	7910724800	187700	187700	187700	187700	0
41	20230921	175900	7910724800	187700	187700	187700	187700	0
42	20230921	175800	7910724800	187700	187700	187700	187700	0
43	20230921	175700	7910724800	187700	187700	187700	187700	0
44	20230921	175600	7910724800	187700	187700	187700	187700	0
45	20230921	175500	7910724800	187700	187700	187700	187700	0
46	20230921	175400	7910724800	187700	187700	187700	187700	0
47	20230921	175300	7910724800	187700	187700	187700	187700	0
48	20230921	175200	7910724800	187700	187700	187700	187700	0
49	20230921	175100	7910724800	187700	187700	187700	187700	0
50	20230921	175000	7910724800	187700	187700	187700	187700	0
51	20230921	174900	7910724800	187700	187700	187700	187700	0
52	20230921	174800	7910724800	187700	187700	187700	187700	0
53	20230921	174700	7910724800	187700	187700	187700	187700	0
54	20230921	174600	7910724800	187700	187700	187700	187700	0
55	20230921	174500	7910724800	187700	187700	187700	187700	0
56	20230921	174400	7910724800	187700	187700	187700	187700	0
57	20230921	174300	7910724800	187700	187700	187700	187700	0
58	20230921	174200	7910724800	187700	187700	187700	187700	0
59	20230921	174100	7910724800	187700	187700	187700	187700	0
60	20230921	174000	7910724800	187700	187700	187700	187700	0
61	20230921	173900	7910724800	187700	187700	187700	187700	0
62	20230921	173800	7910724800	187700	187700	187700	187700	690
63	20230921	173700	7910724800	187700	187700	187700	187700	0
64	20230921	173600	7910724800	187700	187700	187700	187700	0
65	20230921	173500	7910724800	187700	187700	187700	187700	0
66	20230921	173400	7910724800	187700	187700	187700	187700	0
67	20230921	173300	7910724800	187700	187700	187700	187700	0
68	20230921	173200	7910724800	187700	187700	187700	187700	0
69	20230921	173100	7910724800	187700	187700	187700	187700	0
70	20230921	173000	7910724800	187700	187700	187700	187700	0
71	20230921	172900	7910724800	187700	187700	187700	187700	0
72	20230921	172800	7910724800	187700	187700	187700	187700	0
73	20230921	172700	7910724800	187700	187700	187700	187700	0
74	20230921	172600	7910724800	187700	187700	187700	187700	0
75	20230921	172500	7910724800	187700	187700	187700	187700	0
76	20230921	172400	7910724800	187700	187700	187700	187700	0
77	20230921	172300	7910724800	187700	187700	187700	187700	0
78	20230921	172200	7910724800	187700	187700	187700	187700	0
79	20230921	172100	7910724800	187700	187700	187700	187700	0
80	20230921	172000	7910724800	187700	187700	187700	187700	0
81	20230921	171900	7910724800	187700	187700	187700	187700	0
82	20230921	171800	7910724800	187700	187700	187700	187700	0
83	20230921	171700	7910724800	187700	187700	187700	187700	0
84	20230921	171600	7910724800	187700	187700	187700	187700	0
85	20230921	171500	7910724800	187700	187700	187700	187700	0
86	20230921	171400	7910724800	187700	187700	187700	187700	0
87	20230921	171300	7910724800	187700	187700	187700	187700	0
88	20230921	171200	7910724800	187700	187700	187700	187700	0
89	20230921	171100	7910724800	187700	187700	187700	187700	0
90	20230921	171000	7910724800	187700	187700	187700	187700	0
91	20230921	170900	7910724800	187700	187700	187700	187700	0
92	20230921	170800	7910724800	187700	187700	187700	187700	690
93	20230921	170700	7910724800	187700	187700	187700	187700	0
94	20230921	170600	7910724800	187700	187700	187700	187700	0
95	20230921	170500	7910724800	187700	187700	187700	187700	0
96	20230921	170400	7910724800	187700	187700	187700	187700	0
97	20230921	170300	7910724800	187700	187700	187700	187700	0
98	20230921	170200	7910724800	187700	187700	187700	187700	0
99	20230921	170100	7910724800	187700	187700	187700	187700	0
100	20230921	170000	7910724800	187700	187700	187700	187700	0
101	20230921	165900	7910724800	187700	187700	187700	187700	0
102	20230921	165800	7910724800	187700	187700	187700	187700	0
103	20230921	165700	7910724800	187700	187700	187700	187700	0
104	20230921	165600	7910724800	187700	187700	187700	187700	0
105	20230921	165500	7910724800	187700	187700	187700	187700	0
106	20230921	165400	7910724800	187700	187700	187700	187700	0
107	20230921	165300	7910724800	187700	187700	187700	187700	0
108	20230921	165200	7910724800	187700	187700	187700	187700	0
109	20230921	165100	7910724800	187700	187700	187700	187700	0
110	20230921	165000	7910724800	187700	187700	187700	187700	0
111	20230921	164900	7910724800	187700	187700	187700	187700	0
112	20230921	164800	7910724800	187700	187700	187700	187700	0
113	20230921	164700	7910724800	187700	187700	187700	187700	0
114	20230921	164600	7910724800	187700	187700	187700	187700	0
115	20230921	164500	7910724800	187700	187700	187700	187700	0
116	20230921	164400	7910724800	187700	187700	187700	187700	0
117	20230921	164300	7910724800	187700	187700	187700	187700	0
118	20230921	164200	7910724800	187700	187700	187700	187700	0
119	20230921	164100	7910724800	187700	187700	187700	187700	0
120	20230921	164000	7910724800	187700	187700	187700	187700	0
121	20230921	163900	7910724800	187700	187700	187700	187700	0
122	20230921	163800	7910724800	187700	187700	187700	187700	690
123	20230921	163700	7910724800	187700	187700	187700	187700	0
124	20230921	163600	7910724800	187700	187700	187700	187700	0
125	20230921	163500	7910724800	187700	187700	187700	187700	0
126	20230921	163400	7910724800	187700	187700	187700	187700	0
127	20230921	163300	7910724800	187700	187700	187700	187700	0
128	20230921	163200	7910724800	187700	187700	187700	187700	0
129	20230921	163100	7910724800	187700	187700	187700	187700	0
130	20230921	163000	7910724800	187700	187700	187700	187700	0
131	20230921	162900	7910724800	187700	187700	187700	187700	0
132	20230921	162800	7910724800	187700	187700	187700	187700	0
133	20230921	162700	7910724800	187700	187700	187700	187700	0
134	20230921	162600	7910724800	187700	187700	187700	187700	0
135	20230921	162500	7910724800	187700	187700	187700	187700	0
136	20230921	162400	7910724800	187700	187700	187700	187700	0
137	20230921	162300	7910724800	187700	187700	187700	187700	0
138	20230921	162200	7910724800	187700	187700	187700	187700	0
139	20230921	162100	7910724800	187700	187700	187700	187700	0
140	20230921	162000	7910724800	187700	187700	187700	187700	0
141	20230921	161900	7910724800	187700	187700	187700	187700	0
142	20230921	161800	7910724800	187700	187700	187700	187700	0
143	20230921	161700	7910724800	187700	187700	187700	187700	0
144	20230921	161600	7910724800	187700	187700	187700	187700	0
145	20230921	161500	7910724800	187700	187700	187700	187700	0
146	20230921	161400	7910724800	187700	187700	187700	187700	0
147	20230921	161300	7910724800	187700	187700	187700	187700	0
148	20230921	161200	7910724800	187700	187700	187700	187700	0
149	20230921	161100	7910724800	187700	187700	187700	187700	0
150	20230921	161000	7910724800	187700	187700	187700	187700	0
151	20230921	160900	7910724800	187700	187700	187700	187700	0
152	20230921	160800	7910724800	187700	187700	187700	187700	690
153	20230921	160700	7910724800	187700	187700	187700	187700	0
154	20230921	160600	7910724800	187700	187700	187700	187700	0
155	20230921	160500	7910724800	187700	187700	187700	187700	0
156	20230921	160400	7910724800	187700	187700	187700	187700	0
157	20230921	160300	7910724800	187700	187700	187700	187700	0
158	20230921	160200	7910724800	187700	187700	187700	187700	0
159	20230921	160100	7910724800	187700	187700	187700	187700	0
160	20230921	160000	7910724800	187700	187700	187700	187700	0
161	20230921	155900	7910724800	187700	187700	187700	187700	0
162	20230921	155800	7910724800	187700	187700	187700	187700	0
163	20230921	155700	7910724800	187700	187700	187700	187700	0
164	20230921	155600	7910724800	187700	187700	187700	187700	0
165	20230921	155500	7910724800	187700	187700	187700	187700	0
166	20230921	155400	7910724800	187700	187700	187700	187700	0
167	20230921	155300	7910724800	187700	187700	187700	187700	0
168	20230921	155200	7910724800	187700	187700	187700	187700	0
169	20230921	155100	7910724800	187700	187700	187700	187700	0
170	20230921	155000	7910724800	187700	187700	187700	187700	0
171	20230921	154900	7910724800	187700	187700	187700	187700	0
172	20230921	154800	7910724800	187700	187700	187700	187700	0
173	20230921	154700	7910724800	187700	187700	187700	187700	0
174	20230921	154600	7910724800	187700	187700	187700	187700	0
175	20230921	154500	7910724800	187700	187700	187700	187700	0
176	20230921	154400	7910724800	187700	187700	187700	187700	0
177	20230921	154300	7910724800	187700	187700	187700	187700	0
178	20230921	154200	7910724800	187700	187700	187700	187700	0
179	20230921	154100	7910724800	187700	187700	187700	187700	0
180	20230921	154000	7910724800	187700	187700	187700	187700	0
181	20230921	153900	7910724800	187700	187700	187700	187700	0
182	20230921	153800	7910724800	187700	187700	187700	187700	690
183	20230921	153700	7910724800	187700	187700	187700	187700	0
184	20230921	153600	7910724800	187700	187700	187700	187700	0
185	20230921	153500	7910724800	187700	187700	187700	187700	0
186	20230921	153400	7910724800	187700	187700	187700	187700	0
187	20230921	153300	7910724800	187700	187700	187700	187700	0
188	20230921	153200	7910724800	187700	187700	187700	187700	0
189	20230921	153100	7910724800	187700	187700	187700	187700	0
190	20230921	153000	7910724800	187700	187700	187700	187700	690
191	20230921	152900	7781211800	188000	188000	188000	188000	0
192	20230921	152800	7781211800	188000	188000	188000	188000	0
193	20230921	152700	7781211800	188000	188000	188000	188000	0
194	20230921	152600	7781211800	188000	188000	188000	188000	0
195	20230921	152500	7781211800	188000	188000	188000	188000	0
196	20230921	152400	7781211800	188000	188000	188000	188000	0
197	20230921	152300	7781211800	188000	188000	188000	188000	0
198	20230921	152200	7781211800	188000	188000	188000	188000	0
199	20230921	152100	7781211800	188000	188000	188000	188000	0
200	20230921	152000	7781211800	188000	188000	188000	188000	0
201	20230921	151900	7781211800	188000	188000	188000	187900	237
202	20230921	151800	7736673900	188000	188000	188000	187900	43
203	20230921	151700	7728592400	188000	187900	188000	187800	85
204	20230921	151600	7712618700	187900	188100	188100	187900	215
205	20230921	151500	7672216000	188000	187900	188100	187900	230
206	20230921	151400	7628988300	187900	188000	188100	187800	387
207	20230921	151300	7556259700	188000	188000	188100	187900	206
208	20230921	151200	7517547100	188000	188000	188000	187900	227
209	20230921	151100	7474888900	188000	187900	188000	187900	220
210	20230921	151000	7433545400	187900	188000	188100	187900	268
211	20230921	150900	7383184200	188000	187900	188000	187900	434
212	20230921	150800	7301629000	187900	188000	188000	187900	73
213	20230921	150700	7287910500	188000	188000	188000	188000	107
214	20230921	150600	7267794500	188000	188100	188100	187900	144
215	20230921	150500	7240722800	188100	188100	188100	188000	34
216	20230921	150400	7234327700	188100	188100	188100	188000	17
217	20230921	150300	7231130100	188100	188000	188100	187900	128
218	20230921	150200	7207061900	188000	187900	188000	187900	165
219	20230921	150100	7176056700	187900	188000	188000	187900	23
220	20230921	150000	7171734000	188000	188100	188100	187900	295
221	20230921	145900	7116291500	188100	188000	188100	188000	42
222	20230921	145800	7108393400	188000	188000	188100	188000	48
223	20230921	145700	7099368300	188100	188100	188100	188000	8
224	20230921	145600	7097864000	188100	188000	188100	188000	63
225	20230921	145500	7086019200	188000	188000	188000	187900	23
226	20230921	145400	7081695600	188000	188200	188200	188000	165
227	20230921	145300	7050658600	188200	188100	188200	188100	144
228	20230921	145200	7023569400	188200	188100	188200	188100	36
229	20230921	145100	7016794800	188200	188200	188200	188100	37
230	20230921	145000	7009832000	188200	188300	188300	188100	70
231	20230921	144900	6996658400	188300	188200	188400	188200	45
232	20230921	144800	6988181000	188200	188200	188200	188100	31
233	20230921	144700	6982347100	188200	188200	188200	188200	25
234	20230921	144600	6977642100	188200	188100	188200	188100	31
235	20230921	144500	6971810700	188500	188200	188500	188200	92
236	20230921	144400	6954470200	188100	188100	188200	188100	22
237	20230921	144300	6950330600	188100	187900	188100	187900	252
238	20230921	144200	6902949700	187900	188000	188100	187900	291
239	20230921	144100	6848246400	188000	188000	188100	188000	36
240	20230921	144000	6841475500	188100	188000	188100	188000	11
241	20230921	143900	6839406800	188000	188200	188200	188000	51
242	20230921	143800	6829816400	188200	188400	188400	188200	101
243	20230921	143700	6810795000	188500	188400	188500	188400	98
244	20230921	143600	6792322800	188400	188300	188400	188300	78
245	20230921	143500	6777628300	188300	188200	188300	188200	57
246	20230921	143400	6766898800	188200	188200	188200	188000	85
247	20230921	143300	6750910000	188200	188100	188200	188100	25
248	20230921	143200	6746205400	188200	188100	188200	188100	37
249	20230921	143100	6739243100	188100	188000	188200	188000	454
250	20230921	143000	6653844700	188100	188000	188100	187900	198
251	20230921	142900	6616631100	188000	188000	188000	187900	60
252	20230921	142800	6605352400	188000	187900	188000	187800	238
253	20230921	142700	6560617600	187900	187200	187900	187200	613
254	20230921	142600	6445609700	187200	187100	187200	186800	79
255	20230921	142500	6430832600	187100	187200	187200	187100	71
256	20230921	142400	6417542000	187100	186900	187100	186900	79
257	20230921	142300	6402766300	186900	186900	187000	186900	127
258	20230921	142200	6379018100	186900	187000	187200	186900	58
259	20230921	142100	6368173000	187200	187300	187300	187200	58
260	20230921	142000	6357313100	187300	187000	187300	187000	73
261	20230921	141900	6343651900	187000	186900	187100	186900	73
262	20230921	141800	6329999300	187000	187000	187000	186800	48
263	20230921	141700	6321029600	187000	186800	187000	186800	27
264	20230921	141600	6315982300	186800	186800	186800	186800	16
265	20230921	141500	6312993500	186800	186800	186800	186700	16
266	20230921	141400	6310004800	186800	186800	186800	186700	113
267	20230921	141300	6288897700	186800	186800	186900	186800	11
268	20230921	141200	6286842100	186900	186800	186900	186800	26
269	20230921	141100	6281982900	187000	186900	187000	186900	38
270	20230921	141000	6274879900	186800	186800	186900	186800	53
271	20230921	140900	6264979100	186800	186900	186900	186800	12
272	20230921	140800	6262736500	186900	186800	186900	186700	41
273	20230921	140700	6255077100	186800	186800	186800	186700	41
274	20230921	140600	6247421600	186800	186600	186800	186500	68
275	20230921	140500	6234732100	186700	186600	186700	186600	26
276	20230921	140400	6229878500	186700	186600	186700	186600	14
277	20230921	140300	6227266000	186600	186600	186700	186600	20
278	20230921	140200	6223533700	186700	186700	186700	186500	55
279	20230921	140100	6213271200	186800	186700	186800	186400	23
280	20230921	140000	6208975400	186800	186400	186800	186400	79
281	20230921	135900	6194242400	186500	186400	186500	186400	28
282	20230921	135800	6189022300	186500	186400	186500	186300	98
283	20230921	135700	6170756700	186400	186500	186500	186400	13
284	20230921	135600	6168332600	186500	186400	186500	186400	25
285	20230921	135500	6163671400	186400	186500	186800	186400	71
286	20230921	135400	6150433600	186500	186600	186900	186400	107
287	20230921	135300	6130476700	186600	186500	186600	186500	24
288	20230921	135200	6125998900	186500	186500	186500	186500	19
289	20230921	135100	6122455400	186500	186600	186600	186500	9
290	20230921	135000	6120776800	186500	186800	186900	186300	173
291	20230921	134900	6088480300	186800	186800	186800	186800	57
292	20230921	134800	6077832700	186900	186800	186900	186800	22
293	20230921	134700	6073722200	186800	186800	186900	186800	31
294	20230921	134600	6067929600	186900	187000	187000	186800	91
295	20230921	134500	6050926400	187000	186800	187000	186800	98
296	20230921	134400	6032603100	186500	186400	186500	186400	2764
297	20230921	134300	5517121200	186400	186300	186400	186300	14
298	20230921	134200	5514512100	186300	186400	186500	186300	96
299	20230921	134100	5496623800	186500	186500	186500	186400	28
300	20230921	134000	5491402700	186500	186500	186500	186400	24
301	20230921	133900	5486928000	186500	186400	186500	186400	20
302	20230921	133800	5483199900	186400	186400	186500	186300	108
303	20230921	133700	5463070600	186400	186400	186500	186400	22
304	20230921	133600	5458969400	186400	186400	186400	186300	19
305	20230921	133500	5455427900	186400	186400	186400	186300	17
306	20230921	133400	5452259400	186500	186400	186500	186300	114
307	20230921	133300	5431019800	186400	186300	186400	186300	13
308	20230921	133200	5428597700	186400	186300	186400	186300	33
309	20230921	133100	5422447400	186300	186300	186300	186200	18
310	20230921	133000	5419094800	186300	186300	186400	185900	157
311	20230921	132900	5389872900	186300	186500	186500	186300	69
312	20230921	132800	5377010800	186500	186300	186500	186300	19
313	20230921	132700	5373468700	186500	186200	186500	186200	190
314	20230921	132600	5338043500	186200	186300	186300	186000	135
315	20230921	132500	5312931700	186300	185900	186300	185900	58
316	20230921	132400	5302143400	186000	185900	186000	185800	590
317	20230921	132300	5192461100	185900	185900	186000	185900	94
318	20230921	132200	5174985900	185900	186400	186500	185900	306
319	20230921	132100	5118027200	186400	186400	186500	186400	8
320	20230921	132000	5116535800	186400	186400	186500	186400	51
321	20230921	131900	5107027800	186400	186300	186400	186300	24
322	20230921	131800	5102556400	186400	186500	186500	186300	253
323	20230921	131700	5055395100	186500	186400	186500	186400	8
324	20230921	131600	5053903800	186400	186400	186400	186300	38
325	20230921	131500	5046820800	186400	186200	186400	186200	8
326	20230921	131400	5045330400	186200	186400	186400	186000	297
327	20230921	131300	4990011300	186400	186300	186400	186300	12
328	20230921	131200	4987775600	186100	186100	186100	186000	122
329	20230921	131100	4965071700	186100	186000	186100	186000	11
330	20230921	131000	4963025000	186000	186100	186100	186000	181
331	20230921	130900	4929355800	186000	186100	186100	186000	246
332	20230921	130800	4883582600	186000	186100	186100	186000	63
333	20230921	130700	4871860600	186000	186000	186100	186000	33
334	20230921	130600	4865722400	186200	186100	186200	186000	161
335	20230921	130500	4835772000	186100	186200	186300	186100	143
336	20230921	130400	4809148200	186200	186200	186300	186200	52
337	20230921	130300	4799464300	186200	186200	186200	186100	18
338	20230921	130200	4796113100	186200	186700	186700	186100	172
339	20230921	130100	4764068200	186700	186800	186900	186700	16
340	20230921	130000	4761079500	186900	186900	186900	186800	9
341	20230921	125900	4759397500	186800	186700	186900	186700	27
342	20230921	125800	4754354400	186700	186800	186800	186100	159
343	20230921	125700	4724749100	186600	186200	186600	186200	25
344	20230921	125600	4720088700	186600	186300	186600	186200	17
345	20230921	125500	4716921800	186400	186000	186500	186000	5
346	20230921	125400	4715990100	186000	186500	186600	186000	172
347	20230921	125300	4683963900	186500	186500	186600	186400	27
348	20230921	125200	4678928600	186500	186500	186500	186500	9
349	20230921	125100	4677250100	186500	186300	186500	186200	777
350	20230921	125000	4532475300	186300	186200	186300	186200	23
351	20230921	124900	4528190700	186200	186200	186300	186200	127
352	20230921	124800	4504543200	186100	186200	186300	186100	45
353	20230921	124700	4496165100	186200	186400	186500	185900	1182
354	20230921	124600	4276162200	186400	186400	186400	186400	6
355	20230921	124500	4275043800	186400	186500	186500	186400	12
356	20230921	124400	4272806200	186500	186400	186500	186400	23
357	20230921	124300	4268517300	186500	186400	186500	186400	58
358	20230921	124200	4257705800	186400	186500	186500	186400	40
359	20230921	124100	4250249500	186400	186400	186500	186400	113
360	20230921	124000	4229181700	186500	186400	186500	186400	18
361	20230921	123900	4225824900	186400	186400	186500	186400	18
362	20230921	123800	4222469200	186400	186500	186500	186400	17
363	20230921	123700	4219299200	186500	186400	186500	186400	18
364	20230921	123600	4215942800	186500	186600	186600	186500	110
365	20230921	123500	4195427500	186500	186600	186600	186500	25
366	20230921	123400	4190762900	186600	186500	186600	186500	16
367	20230921	123300	4187777700	186500	186600	186600	186500	54
368	20230921	123200	4177703600	186600	186500	186600	186500	22
369	20230921	123100	4173598700	186500	186600	186600	186500	23
370	20230921	123000	4169309000	186500	186600	186600	186500	35
371	20230921	122900	4162779200	186600	186600	186600	186500	43
372	20230921	122800	4154757800	186600	186500	186600	186500	21
373	20230921	122700	4150840800	186500	186600	186600	186500	26
374	20230921	122600	4145991400	186600	186600	186600	186500	34
375	20230921	122500	4139648700	186500	186800	186800	186500	97
376	20230921	122400	4121549500	186800	187000	187000	186700	40
377	20230921	122300	4114075300	187000	187200	187200	187000	30
378	20230921	122200	4108461400	187200	187100	187200	187100	17
379	20230921	122100	4105279100	187100	187300	187300	187100	4
380	20230921	122000	4104530500	187400	186900	187400	186900	16
381	20230921	121900	4101534200	187000	186800	187000	186800	499
382	20230921	121800	4008303200	186700	186700	186700	186600	42
383	20230921	121700	4000462000	186700	186800	186800	186600	79
384	20230921	121600	3985709300	186900	186800	186900	186800	14
385	20230921	121500	3983093300	186900	186800	186900	186800	20
386	20230921	121400	3979355400	186500	186700	187100	186400	29
387	20230921	121300	3973939500	186300	187200	187300	186300	890
388	20230921	121200	3807935400	187300	187200	187300	187100	51
389	20230921	121100	3798388500	187100	187000	187100	187000	65
390	20230921	121000	3786233300	186900	187400	187400	186900	194
391	20230921	120900	3749913700	187300	187400	187400	187300	17
392	20230921	120800	3746729000	187300	187400	187400	187300	11
393	20230921	120700	3744668000	187300	187300	187400	187300	22
394	20230921	120600	3740547300	187400	187400	187400	187400	10
395	20230921	120500	3738673300	187300	187400	187400	187300	21
396	20230921	120400	3734739500	187400	187500	187500	187300	97
397	20230921	120300	3716559800	187600	187500	187600	187500	35
398	20230921	120200	3709997000	187500	187700	187700	187500	67
399	20230921	120100	3697428800	187700	187700	187700	187600	21
400	20230921	120000	3693488300	187700	187700	187700	187600	40
401	20230921	115900	3685981800	187600	187600	187700	187600	23
402	20230921	115800	3681666800	187700	187700	187700	187600	16
403	20230921	115700	3678663900	187600	187700	187700	187600	43
404	20230921	115600	3670592900	187700	187800	187800	187700	9
405	20230921	115500	3668903000	187800	187700	187800	187700	32
406	20230921	115400	3662895600	187700	187800	187800	187700	33
407	20230921	115300	3656701100	187800	187700	187800	187700	4
408	20230921	115200	3655950000	187800	187800	187800	187700	20
409	20230921	115100	3652194900	187700	187800	187800	187700	5
410	20230921	115000	3651256000	187800	187700	187800	187700	21
411	20230921	114900	3647312500	187700	187700	187800	187700	175
412	20230921	114800	3614464200	187700	187700	187800	187700	40
413	20230921	114700	3606955800	187700	187800	187800	187700	8
414	20230921	114600	3605453800	187800	187700	187800	187700	17
415	20230921	114500	3602261400	187700	187800	187800	187700	35
416	20230921	114400	3595691000	187700	187900	187900	187700	6
417	20230921	114300	3594564600	187700	188000	188000	187700	380
418	20230921	114200	3523208300	188000	188100	188100	188000	19
419	20230921	114100	3519635900	188000	188000	188000	188000	7
420	20230921	114000	3518319900	188000	188100	188100	188000	141
421	20230921	113900	3491810700	188100	188000	188100	188000	9
422	20230921	113800	3490118000	188000	188100	188100	188000	35
423	20230921	113700	3483537500	188100	188000	188100	188000	23
424	20230921	113600	3479212500	188100	188100	188100	188100	8
425	20230921	113500	3477707700	188100	188200	188300	188000	46
426	20230921	113400	3469052500	188300	188200	188300	188200	15
427	20230921	113300	3466228100	188300	188200	188300	188200	10
428	20230921	113200	3464345600	188300	188200	188300	188200	7
429	20230921	113100	3463027800	188200	188200	188300	188100	34
430	20230921	113000	3456629700	188300	188100	188300	188100	15
431	20230921	112900	3453806600	188100	188000	188100	188000	10
432	20230921	112800	3451925900	188100	188000	188100	188000	25
433	20230921	112700	3447224100	188100	188300	188300	188100	10
434	20230921	112600	3445342700	188300	188300	188300	188300	5
435	20230921	112500	3444401200	188100	188200	188200	188000	51
436	20230921	112400	3434807600	188200	188300	188300	188200	9
437	20230921	112300	3433113100	188300	188200	188300	188200	23
438	20230921	112200	3428783900	188300	188300	188300	188200	40
439	20230921	112100	3421254800	188200	188400	188400	188200	22
440	20230921	112000	3417112200	188300	188300	188400	188200	112
441	20230921	111900	3396021900	188300	188300	188300	188200	18
442	20230921	111800	3392632700	188200	188300	188300	188200	16
443	20230921	111700	3389621100	188300	188400	188400	188300	6
444	20230921	111600	3388491100	188300	188000	188300	188000	30
445	20230921	111500	3382844800	188000	188700	188800	188000	74
446	20230921	111400	3368913900	188800	188800	188800	188800	0
447	20230921	111300	3368913900	188800	188900	188900	188700	36
448	20230921	111200	3362117500	188800	188900	189000	188800	6
449	20230921	111100	3360984300	189000	188900	189000	188900	6
450	20230921	111000	3359850400	188900	188800	189000	188800	34
451	20230921	110900	3353428100	188800	188900	188900	188800	6
452	20230921	110800	3352294800	188800	188700	189000	188700	147
453	20230921	110700	3324521800	188800	188600	188900	188600	486
454	20230921	110600	3232860700	188600	188800	188900	188600	120
455	20230921	110500	3210216200	188900	189000	189000	188800	59
456	20230921	110400	3199071200	189000	189000	189100	188900	35
457	20230921	110300	3192456100	188900	188800	189000	188800	81
458	20230921	110200	3177151600	188800	188800	188800	188700	10
459	20230921	110100	3175263900	188700	188800	188900	188700	100
460	20230921	110000	3156374800	188800	188800	188800	188700	7
461	20230921	105900	3155053300	188700	188400	188900	188200	1534
462	20230921	105800	2866341600	188200	188300	188300	187900	609
463	20230921	105700	2751734500	188400	188300	188400	188300	44
464	20230921	105600	2743448700	188400	188300	188400	188200	46
465	20230921	105500	2734787900	188300	188300	188400	188200	21
466	20230921	105400	2730833900	188400	189000	189000	188300	99
467	20230921	105300	2712157400	189000	189000	189000	188900	85
468	20230921	105200	2696098400	189000	189100	189300	189000	20
469	20230921	105100	2692314800	189600	189600	189600	189000	11
470	20230921	105000	2690230200	189100	189800	189800	189000	76
471	20230921	104900	2675827100	189900	190100	190300	189900	163
472	20230921	104800	2644843700	190100	190100	190300	190100	182
473	20230921	104700	2610226500	190300	190100	190300	190000	419
474	20230921	104600	2530570900	190100	190200	190200	189900	281
475	20230921	104500	2477146700	190200	189500	190300	189400	749
476	20230921	104400	2334899900	189500	189300	189500	189300	133
477	20230921	104300	2309701800	189000	189600	189600	188900	55
478	20230921	104200	2299310500	189600	189000	189800	189000	406
479	20230921	104100	2222338000	189000	188200	189200	188200	725
480	20230921	104000	2085512100	188200	187700	188400	187700	780
481	20230921	103900	1938979700	187600	187700	187700	187600	9
482	20230921	103800	1937290600	187600	187600	187700	187600	19
483	20230921	103700	1933726000	187600	187600	187700	187600	21
484	20230921	103600	1929785900	187700	187900	187900	187600	139
485	20230921	103500	1903695100	187800	187800	187800	187700	16
486	20230921	103400	1900691200	187700	187500	187700	187500	18
487	20230921	103300	1897313600	187500	187400	187600	187400	319
488	20230921	103200	1837510000	187400	187000	187400	187000	60
489	20230921	103100	1826267800	187100	187200	187200	186400	28
490	20230921	103000	1821036600	186400	187000	187200	186400	155
491	20230921	102900	1792130000	186600	186600	186600	186400	387
492	20230921	102800	1719955500	186600	186500	186600	186500	18
493	20230921	102700	1716597300	186600	186600	186600	186600	15
494	20230921	102600	1713798300	186500	186600	186700	186500	73
495	20230921	102500	1700176800	186700	186800	186900	186600	270
496	20230921	102400	1649751900	186800	187000	187000	186800	17
497	20230921	102300	1646574300	186900	186900	186900	186900	82
498	20230921	102200	1631248500	187100	187000	187100	187000	140
499	20230921	102100	1605066800	187000	187000	187100	187000	173
500	20230921	102000	1572714600	187000	187000	187100	187000	36
501	20230921	101900	1565979300	187100	187100	187100	187000	89
502	20230921	101800	1549332000	187100	187100	187100	187000	12
503	20230921	101700	1547087200	187100	187000	187100	187000	30
504	20230921	101600	1541476600	187100	187000	187100	187000	28
505	20230921	101500	1536238800	187000	187200	187200	187000	94
506	20230921	101400	1518654800	187100	187100	187200	187100	13
507	20230921	101300	1516222400	187100	187200	187200	187100	40
508	20230921	101200	1508737300	187100	187100	187200	187100	10
509	20230921	101100	1506865700	187100	187100	187200	187100	58
510	20230921	101000	1496013400	187100	187300	187300	187100	257
511	20230921	100900	1447908400	187300	187400	187400	187300	19
512	20230921	100800	1444348300	187400	187400	187500	187400	31
513	20230921	100700	1438538800	187400	187400	187500	187400	34
514	20230921	100600	1432167100	187500	187500	187500	187400	23
515	20230921	100500	1427854900	187500	187500	187500	187400	133
516	20230921	100400	1402926200	187400	187400	187500	187400	7
517	20230921	100300	1401614300	187500	187500	187500	187400	24
518	20230921	100200	1397114800	187500	187500	187500	187400	13
519	20230921	100100	1394677800	187500	187500	187500	187500	14
520	20230921	100000	1392052800	187700	187600	187700	187500	40
521	20230921	095900	1384547400	187500	187500	187700	187500	118
522	20230921	095800	1362401800	187500	187500	187500	187400	44
523	20230921	095700	1354155300	187500	187400	187500	187400	18
524	20230921	095600	1350781000	187500	187500	187500	187400	507
525	20230921	095500	1255766400	187400	187600	187700	187400	238
526	20230921	095400	1211157900	187600	187700	187700	187600	80
527	20230921	095300	1196149200	187700	187600	187700	187600	4
528	20230921	095200	1195398600	187700	187800	187800	187600	104
529	20230921	095100	1175875600	187900	188000	188000	187800	27
530	20230921	095000	1170802400	187900	187700	188000	187700	30
531	20230921	094900	1165167800	187700	187700	187700	187600	21
532	20230921	094800	1161226200	187600	187700	187700	187600	16
533	20230921	094700	1158223600	187600	187700	187700	187600	5
534	20230921	094600	1157285200	187800	187800	187800	187700	9
535	20230921	094500	1155595100	187800	187400	188000	187400	7
536	20230921	094400	1154280500	187500	187500	187500	187500	504
537	20230921	094300	1059780500	187400	188000	188000	187400	134
538	20230921	094200	1034643300	188000	187500	188000	187500	31
539	20230921	094100	1028826300	187500	187700	187700	187500	43
540	20230921	094000	1020757800	187700	187600	188000	187500	59
541	20230921	093900	1009685600	187600	187600	187600	187500	113
542	20230921	093800	988486900	187600	187700	188100	187600	418
543	20230921	093700	910066800	187700	187700	187700	187700	6
544	20230921	093600	908940600	188200	187500	188200	187500	57
545	20230921	093500	898247500	187700	187600	187700	187500	160
546	20230921	093400	868235400	187600	188200	188200	187600	80
547	20230921	093300	853225000	188300	188300	188300	187600	54
548	20230921	093200	843081400	188000	187600	188400	187600	23
549	20230921	093100	838764600	187700	187700	188600	187600	70
550	20230921	093000	825620700	188600	187600	188600	187500	235
551	20230921	092900	781520800	187700	188000	188000	187700	84
552	20230921	092800	765745400	188000	188200	188200	188000	67
553	20230921	092700	753144900	188100	188100	188600	188100	12
554	20230921	092600	750885200	188500	188600	188600	188500	38
555	20230921	092500	743718700	188700	188500	188700	188500	65
556	20230921	092400	731459400	188600	188600	188600	188100	11
557	20230921	092300	729388000	188000	188000	188000	188000	56
558	20230921	092200	718860000	188000	188600	188600	188000	96
559	20230921	092100	700778400	188800	189000	189000	188800	141
560	20230921	092000	674150800	188900	189000	189000	188900	31
561	20230921	091900	668292700	188900	188900	188900	188900	23
562	20230921	091800	663948000	188900	188900	189000	188900	28
563	20230921	091700	658656800	188800	188500	189000	188400	280
564	20230921	091600	605811200	188000	188100	188100	188000	21
565	20230921	091500	601861700	188700	188400	188700	187900	117
566	20230921	091400	579849500	187800	187900	187900	187800	16
567	20230921	091300	576843200	187900	188500	188500	187900	93
568	20230921	091200	559357400	188500	187700	188500	187700	20
569	20230921	091100	555588200	187700	187800	187800	187700	313
570	20230921	091000	496813600	187800	188100	188500	187800	24
571	20230921	090900	492294600	187600	188400	188400	187600	145
572	20230921	090800	465047500	188500	189100	189100	188400	342
573	20230921	090700	400481000	189100	189200	189300	189100	92
574	20230921	090600	383074100	189300	189800	189800	189100	127
575	20230921	090500	358995200	189700	188900	189800	188500	455
576	20230921	090400	272827200	188900	188400	188900	187600	108
577	20230921	090300	252503800	188000	187500	188200	187500	109
578	20230921	090200	232002700	187300	186800	188300	186800	617
579	20230921	090100	116487500	186800	186400	186800	186300	217
580	20230921	090000	75987000	186400	187500	187500	186300	401