KissMeData/003230/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	183700	21583020100	190000	190000	190000	190000	946
3	20230912	183600	21583020100	190000	190000	190000	190000	0
4	20230912	183500	21583020100	190000	190000	190000	190000	0
5	20230912	183400	21583020100	190000	190000	190000	190000	0
6	20230912	183300	21583020100	190000	190000	190000	190000	0
7	20230912	183200	21583020100	190000	190000	190000	190000	0
8	20230912	183100	21583020100	190000	190000	190000	190000	0
9	20230912	183000	21583020100	190000	190000	190000	190000	0
10	20230912	182900	21583020100	190000	190000	190000	190000	0
11	20230912	182800	21583020100	190000	190000	190000	190000	0
12	20230912	182700	21583020100	190000	190000	190000	190000	0
13	20230912	182600	21583020100	190000	190000	190000	190000	0
14	20230912	182500	21583020100	190000	190000	190000	190000	0
15	20230912	182400	21583020100	190000	190000	190000	190000	0
16	20230912	182300	21583020100	190000	190000	190000	190000	0
17	20230912	182200	21583020100	190000	190000	190000	190000	0
18	20230912	182100	21583020100	190000	190000	190000	190000	0
19	20230912	182000	21583020100	190000	190000	190000	190000	0
20	20230912	181900	21583020100	190000	190000	190000	190000	0
21	20230912	181800	21583020100	190000	190000	190000	190000	0
22	20230912	181700	21583020100	190000	190000	190000	190000	0
23	20230912	181600	21583020100	190000	190000	190000	190000	0
24	20230912	181500	21583020100	190000	190000	190000	190000	0
25	20230912	181400	21583020100	190000	190000	190000	190000	0
26	20230912	181300	21583020100	190000	190000	190000	190000	0
27	20230912	181200	21583020100	190000	190000	190000	190000	0
28	20230912	181100	21583020100	190000	190000	190000	190000	0
29	20230912	181000	21583020100	190000	190000	190000	190000	0
30	20230912	180900	21583020100	190000	190000	190000	190000	0
31	20230912	180800	21583020100	190000	190000	190000	190000	0
32	20230912	180700	21583020100	190000	190000	190000	190000	946
33	20230912	180600	21583020100	190000	190000	190000	190000	0
34	20230912	180500	21583020100	190000	190000	190000	190000	0
35	20230912	180400	21583020100	190000	190000	190000	190000	0
36	20230912	180300	21583020100	190000	190000	190000	190000	0
37	20230912	180200	21583020100	190000	190000	190000	190000	0
38	20230912	180100	21583020100	190000	190000	190000	190000	0
39	20230912	180000	21583020100	190000	190000	190000	190000	0
40	20230912	175900	21583020100	190000	190000	190000	190000	0
41	20230912	175800	21583020100	190000	190000	190000	190000	0
42	20230912	175700	21583020100	190000	190000	190000	190000	0
43	20230912	175600	21583020100	190000	190000	190000	190000	0
44	20230912	175500	21583020100	190000	190000	190000	190000	0
45	20230912	175400	21583020100	190000	190000	190000	190000	0
46	20230912	175300	21583020100	190000	190000	190000	190000	0
47	20230912	175200	21583020100	190000	190000	190000	190000	0
48	20230912	175100	21583020100	190000	190000	190000	190000	0
49	20230912	175000	21583020100	190000	190000	190000	190000	0
50	20230912	174900	21583020100	190000	190000	190000	190000	0
51	20230912	174800	21583020100	190000	190000	190000	190000	0
52	20230912	174700	21583020100	190000	190000	190000	190000	0
53	20230912	174600	21583020100	190000	190000	190000	190000	0
54	20230912	174500	21583020100	190000	190000	190000	190000	0
55	20230912	174400	21583020100	190000	190000	190000	190000	0
56	20230912	174300	21583020100	190000	190000	190000	190000	0
57	20230912	174200	21583020100	190000	190000	190000	190000	0
58	20230912	174100	21583020100	190000	190000	190000	190000	0
59	20230912	174000	21583020100	190000	190000	190000	190000	0
60	20230912	173900	21583020100	190000	190000	190000	190000	0
61	20230912	173800	21583020100	190000	190000	190000	190000	0
62	20230912	173700	21583020100	190000	190000	190000	190000	946
63	20230912	173600	21583020100	190000	190000	190000	190000	0
64	20230912	173500	21583020100	190000	190000	190000	190000	0
65	20230912	173400	21583020100	190000	190000	190000	190000	0
66	20230912	173300	21583020100	190000	190000	190000	190000	0
67	20230912	173200	21583020100	190000	190000	190000	190000	0
68	20230912	173100	21583020100	190000	190000	190000	190000	0
69	20230912	173000	21583020100	190000	190000	190000	190000	0
70	20230912	172900	21583020100	190000	190000	190000	190000	0
71	20230912	172800	21583020100	190000	190000	190000	190000	0
72	20230912	172700	21583020100	190000	190000	190000	190000	0
73	20230912	172600	21583020100	190000	190000	190000	190000	0
74	20230912	172500	21583020100	190000	190000	190000	190000	0
75	20230912	172400	21583020100	190000	190000	190000	190000	0
76	20230912	172300	21583020100	190000	190000	190000	190000	0
77	20230912	172200	21583020100	190000	190000	190000	190000	0
78	20230912	172100	21583020100	190000	190000	190000	190000	0
79	20230912	172000	21583020100	190000	190000	190000	190000	0
80	20230912	171900	21583020100	190000	190000	190000	190000	0
81	20230912	171800	21583020100	190000	190000	190000	190000	0
82	20230912	171700	21583020100	190000	190000	190000	190000	0
83	20230912	171600	21583020100	190000	190000	190000	190000	0
84	20230912	171500	21583020100	190000	190000	190000	190000	0
85	20230912	171400	21583020100	190000	190000	190000	190000	0
86	20230912	171300	21583020100	190000	190000	190000	190000	0
87	20230912	171200	21583020100	190000	190000	190000	190000	0
88	20230912	171100	21583020100	190000	190000	190000	190000	0
89	20230912	171000	21583020100	190000	190000	190000	190000	0
90	20230912	170900	21583020100	190000	190000	190000	190000	0
91	20230912	170800	21583020100	190000	190000	190000	190000	0
92	20230912	170700	21583020100	190000	190000	190000	190000	946
93	20230912	170600	21583020100	190000	190000	190000	190000	0
94	20230912	170500	21583020100	190000	190000	190000	190000	0
95	20230912	170400	21583020100	190000	190000	190000	190000	0
96	20230912	170300	21583020100	190000	190000	190000	190000	0
97	20230912	170200	21583020100	190000	190000	190000	190000	0
98	20230912	170100	21583020100	190000	190000	190000	190000	0
99	20230912	170000	21583020100	190000	190000	190000	190000	0
100	20230912	165900	21583020100	190000	190000	190000	190000	0
101	20230912	165800	21583020100	190000	190000	190000	190000	0
102	20230912	165700	21583020100	190000	190000	190000	190000	0
103	20230912	165600	21583020100	190000	190000	190000	190000	0
104	20230912	165500	21583020100	190000	190000	190000	190000	0
105	20230912	165400	21583020100	190000	190000	190000	190000	0
106	20230912	165300	21583020100	190000	190000	190000	190000	0
107	20230912	165200	21583020100	190000	190000	190000	190000	0
108	20230912	165100	21583020100	190000	190000	190000	190000	0
109	20230912	165000	21583020100	190000	190000	190000	190000	0
110	20230912	164900	21583020100	190000	190000	190000	190000	0
111	20230912	164800	21583020100	190000	190000	190000	190000	0
112	20230912	164700	21583020100	190000	190000	190000	190000	0
113	20230912	164600	21583020100	190000	190000	190000	190000	0
114	20230912	164500	21583020100	190000	190000	190000	190000	0
115	20230912	164400	21583020100	190000	190000	190000	190000	0
116	20230912	164300	21583020100	190000	190000	190000	190000	0
117	20230912	164200	21583020100	190000	190000	190000	190000	0
118	20230912	164100	21583020100	190000	190000	190000	190000	0
119	20230912	164000	21583020100	190000	190000	190000	190000	0
120	20230912	163900	21583020100	190000	190000	190000	190000	0
121	20230912	163800	21583020100	190000	190000	190000	190000	0
122	20230912	163700	21583020100	190000	190000	190000	190000	946
123	20230912	163600	21583020100	190000	190000	190000	190000	0
124	20230912	163500	21583020100	190000	190000	190000	190000	0
125	20230912	163400	21583020100	190000	190000	190000	190000	0
126	20230912	163300	21583020100	190000	190000	190000	190000	0
127	20230912	163200	21583020100	190000	190000	190000	190000	0
128	20230912	163100	21583020100	190000	190000	190000	190000	0
129	20230912	163000	21583020100	190000	190000	190000	190000	0
130	20230912	162900	21583020100	190000	190000	190000	190000	0
131	20230912	162800	21583020100	190000	190000	190000	190000	0
132	20230912	162700	21583020100	190000	190000	190000	190000	0
133	20230912	162600	21583020100	190000	190000	190000	190000	0
134	20230912	162500	21583020100	190000	190000	190000	190000	0
135	20230912	162400	21583020100	190000	190000	190000	190000	0
136	20230912	162300	21583020100	190000	190000	190000	190000	0
137	20230912	162200	21583020100	190000	190000	190000	190000	0
138	20230912	162100	21583020100	190000	190000	190000	190000	0
139	20230912	162000	21583020100	190000	190000	190000	190000	0
140	20230912	161900	21583020100	190000	190000	190000	190000	0
141	20230912	161800	21583020100	190000	190000	190000	190000	0
142	20230912	161700	21583020100	190000	190000	190000	190000	0
143	20230912	161600	21583020100	190000	190000	190000	190000	0
144	20230912	161500	21583020100	190000	190000	190000	190000	0
145	20230912	161400	21583020100	190000	190000	190000	190000	0
146	20230912	161300	21583020100	190000	190000	190000	190000	0
147	20230912	161200	21583020100	190000	190000	190000	190000	0
148	20230912	161100	21583020100	190000	190000	190000	190000	0
149	20230912	161000	21583020100	190000	190000	190000	190000	0
150	20230912	160900	21583020100	190000	190000	190000	190000	0
151	20230912	160800	21583020100	190000	190000	190000	190000	0
152	20230912	160700	21583020100	190000	190000	190000	190000	946
153	20230912	160600	21583020100	190000	190000	190000	190000	0
154	20230912	160500	21583020100	190000	190000	190000	190000	0
155	20230912	160400	21583020100	190000	190000	190000	190000	0
156	20230912	160300	21583020100	190000	190000	190000	190000	0
157	20230912	160200	21583020100	190000	190000	190000	190000	0
158	20230912	160100	21583020100	190000	190000	190000	190000	0
159	20230912	160000	21583020100	190000	190000	190000	190000	0
160	20230912	155900	21583020100	190000	190000	190000	190000	0
161	20230912	155800	21583020100	190000	190000	190000	190000	0
162	20230912	155700	21583020100	190000	190000	190000	190000	0
163	20230912	155600	21583020100	190000	190000	190000	190000	0
164	20230912	155500	21583020100	190000	190000	190000	190000	0
165	20230912	155400	21583020100	190000	190000	190000	190000	0
166	20230912	155300	21583020100	190000	190000	190000	190000	0
167	20230912	155200	21583020100	190000	190000	190000	190000	0
168	20230912	155100	21583020100	190000	190000	190000	190000	0
169	20230912	155000	21583020100	190000	190000	190000	190000	0
170	20230912	154900	21583020100	190000	190000	190000	190000	0
171	20230912	154800	21583020100	190000	190000	190000	190000	0
172	20230912	154700	21583020100	190000	190000	190000	190000	0
173	20230912	154600	21583020100	190000	190000	190000	190000	0
174	20230912	154500	21583020100	190000	190000	190000	190000	0
175	20230912	154400	21583020100	190000	190000	190000	190000	0
176	20230912	154300	21583020100	190000	190000	190000	190000	0
177	20230912	154200	21583020100	190000	190000	190000	190000	0
178	20230912	154100	21583020100	190000	190000	190000	190000	0
179	20230912	154000	21583020100	190000	190000	190000	190000	0
180	20230912	153900	21583020100	190000	190000	190000	190000	0
181	20230912	153800	21583020100	190000	190000	190000	190000	0
182	20230912	153700	21583020100	190000	190000	190000	190000	946
183	20230912	153600	21583020100	190000	190000	190000	190000	0
184	20230912	153500	21583020100	190000	190000	190000	190000	0
185	20230912	153400	21583020100	190000	190000	190000	190000	0
186	20230912	153300	21583020100	190000	190000	190000	190000	0
187	20230912	153200	21583020100	190000	190000	190000	190000	0
188	20230912	153100	21583020100	190000	190000	190000	190000	0
189	20230912	153000	21583020100	190000	190000	190000	190000	946
190	20230912	152900	21403280100	189600	189600	189600	189600	0
191	20230912	152800	21403280100	189600	189600	189600	189600	0
192	20230912	152700	21403280100	189600	189600	189600	189600	0
193	20230912	152600	21403280100	189600	189600	189600	189600	0
194	20230912	152500	21403280100	189600	189600	189600	189600	0
195	20230912	152400	21403280100	189600	189600	189600	189600	0
196	20230912	152300	21403280100	189600	189600	189600	189600	0
197	20230912	152200	21403280100	189600	189600	189600	189600	0
198	20230912	152100	21403280100	189600	189600	189600	189600	0
199	20230912	152000	21403280100	189600	189600	189600	189600	0
200	20230912	151900	21403280100	189600	189300	189600	189300	52
201	20230912	151800	21393427900	189300	189200	189300	189100	103
202	20230912	151700	21373941700	189200	189200	189300	189200	82
203	20230912	151600	21358425800	189200	189200	189300	189200	39
204	20230912	151500	21351044800	189200	189200	189300	189200	139
205	20230912	151400	21324745200	189300	189400	189400	189200	100
206	20230912	151300	21305815700	189400	189400	189400	189100	34
207	20230912	151200	21299382600	189100	189000	189500	189000	350
208	20230912	151100	21233187600	189000	189100	189200	189000	67
209	20230912	151000	21220520300	189000	189000	189100	189000	145
210	20230912	150900	21193112500	189000	189100	189100	189000	297
211	20230912	150800	21136977900	189000	189000	189100	189000	147
212	20230912	150700	21109183500	189000	189000	189100	189000	214
213	20230912	150600	21068732400	189000	189200	189200	189000	395
214	20230912	150500	20994028700	189300	189200	189300	189200	187
215	20230912	150400	20958646800	189200	189200	189300	189000	148
216	20230912	150300	20930648100	189200	189500	189500	189200	218
217	20230912	150200	20889362100	189500	189700	189700	189500	219
218	20230912	150100	20847847100	189600	189600	189700	189600	108
219	20230912	150000	20827370100	189600	189700	189700	189600	106
220	20230912	145900	20807271400	189700	189700	189800	189600	118
221	20230912	145800	20784887900	189600	189600	189600	189500	95
222	20230912	145700	20766877400	189600	189600	189600	189500	90
223	20230912	145600	20749817300	190000	189300	190000	189300	246
224	20230912	145500	20703184200	189400	189400	189400	189400	108
225	20230912	145400	20682729000	189500	189500	189600	189500	71
226	20230912	145300	20669274000	189500	189500	189600	189500	63
227	20230912	145200	20657334500	189600	190000	190000	189500	155
228	20230912	145100	20627931100	190000	190100	190100	190000	105
229	20230912	145000	20607979200	190000	189900	190300	189900	145
230	20230912	144900	20580413100	189900	189800	190000	189800	192
231	20230912	144800	20543953000	189700	189300	189700	189200	67
232	20230912	144700	20531262600	189300	189100	189400	189100	103
233	20230912	144600	20511772700	189000	189000	189200	188900	219
234	20230912	144500	20470380300	189200	188900	189200	188900	196
235	20230912	144400	20433332100	188900	189100	189100	188800	972
236	20230912	144300	20249691100	189100	189100	189200	189000	496
237	20230912	144200	20155933700	189000	189400	189500	189000	1001
238	20230912	144100	19966535000	189500	189400	189500	189400	138
239	20230912	144000	19940389800	189400	189400	189500	189400	113
240	20230912	143900	19918987000	189400	189600	189700	189400	367
241	20230912	143800	19849447200	189600	189600	189700	189600	162
242	20230912	143700	19818729700	189500	189400	189500	189400	179
243	20230912	143600	19784816300	189400	189600	189600	189400	118
244	20230912	143500	19762457900	189500	189600	189600	189500	21
245	20230912	143400	19758478300	189500	189400	189700	189400	231
246	20230912	143300	19714688900	189400	189500	189500	189400	156
247	20230912	143200	19685141900	189400	189400	189500	189400	96
248	20230912	143100	19666958600	189400	189600	189700	189400	211
249	20230912	143000	19626970100	189600	189500	189600	189500	84
250	20230912	142900	19611047800	189600	189600	189700	189600	237
251	20230912	142800	19566110600	189700	189600	189700	189600	43
252	20230912	142700	19557957200	189600	189500	189600	189500	98
253	20230912	142600	19539381900	189500	189700	189700	189500	265
254	20230912	142500	19489121900	189700	189700	189800	189700	60
255	20230912	142400	19477736200	189800	189700	189800	189700	94
256	20230912	142300	19459899100	189800	189900	190000	189600	104
257	20230912	142200	19440153700	190000	189700	190100	189600	107
258	20230912	142100	19419845600	189600	189600	189700	189600	62
259	20230912	142000	19408090300	189600	189400	189700	189300	207
260	20230912	141900	19368875100	189300	189400	189400	189200	168
261	20230912	141800	19337069300	189300	189300	189400	189200	57
262	20230912	141700	19326280000	189300	189300	189400	189300	52
263	20230912	141600	19316435600	189300	189300	189400	189300	273
264	20230912	141500	19264743300	189300	189300	189400	189300	62
265	20230912	141400	19253005800	189400	189300	189400	189300	76
266	20230912	141300	19238617400	189300	189400	189500	189300	68
267	20230912	141200	19225738400	189400	189400	189500	189400	159
268	20230912	141100	19195619800	189400	189400	189500	189400	50
269	20230912	141000	19186148500	189400	189200	189400	189200	319
270	20230912	140900	19125755400	189200	189100	189400	189100	193
271	20230912	140800	19089244700	189100	189200	189200	189100	46
272	20230912	140700	19080543600	189100	189200	189300	189100	75
273	20230912	140600	19066356100	189200	189400	189400	189100	282
274	20230912	140500	19012960400	189600	189300	189600	189100	787
275	20230912	140400	18864005100	189300	189300	189300	189300	37
276	20230912	140300	18857001000	189300	189600	189600	189300	669
277	20230912	140200	18730268900	189600	189500	189700	189500	154
278	20230912	140100	18701071700	189600	189500	189600	189500	100
279	20230912	140000	18682118000	189600	189400	189600	189400	226
280	20230912	135900	18639291800	189400	189400	189500	189400	165
281	20230912	135800	18608025800	189400	189500	189500	189400	141
282	20230912	135700	18581314000	189400	189500	189500	189400	219
283	20230912	135600	18539815600	189500	189500	189600	189400	63
284	20230912	135500	18527876500	189400	189500	189600	189400	206
285	20230912	135400	18488847500	189400	189600	189600	189300	353
286	20230912	135300	18421972300	189600	189700	189900	189600	292
287	20230912	135200	18366580200	189800	190000	190000	189800	797
288	20230912	135100	18215206700	190000	190100	190100	190000	160
289	20230912	135000	18184797500	190100	190100	190200	190100	122
290	20230912	134900	18161604600	190000	190200	190200	190000	264
291	20230912	134800	18111428600	190300	190200	190300	190200	65
292	20230912	134700	18099064100	190200	190100	190200	190000	172
293	20230912	134600	18066367100	190100	190000	190100	190000	155
294	20230912	134500	18036915900	190100	190100	190100	190000	120
295	20230912	134400	18014105700	190100	190300	190300	190000	272
296	20230912	134300	17962417300	190200	190200	190200	190100	82
297	20230912	134200	17946824400	190100	190100	190200	190100	138
298	20230912	134100	17920590100	190100	190100	190200	190100	106
299	20230912	134000	17900438500	190300	190300	190300	190200	100
300	20230912	133900	17881408800	190200	190300	190300	190200	78
301	20230912	133800	17866572300	190300	190100	190300	190100	105
302	20230912	133700	17846605900	190500	190300	190500	190000	2648
303	20230912	133600	17343272800	190300	190100	190300	190100	76
304	20230912	133500	17328814000	190100	190000	190200	190000	42
305	20230912	133400	17320827700	190100	190400	190400	190000	281
306	20230912	133300	17267406300	190400	190300	190400	190300	12
307	20230912	133200	17265121700	190300	190300	190300	190200	67
308	20230912	133100	17252373800	190300	190200	190300	190000	315
309	20230912	133000	17192498700	190000	190300	190400	190000	920
310	20230912	132900	17017602400	190300	190600	190600	190100	544
311	20230912	132800	16914049800	190700	190700	190700	190600	56
312	20230912	132700	16903371300	190600	190600	190900	190600	59
313	20230912	132600	16892116900	190500	190800	190800	190500	98
314	20230912	132500	16873440900	190800	190600	190800	190500	416
315	20230912	132400	16794127400	190500	190600	190600	190500	23
316	20230912	132300	16789744400	190500	190600	190600	190500	139
317	20230912	132200	16763260000	190500	190500	190600	190500	99
318	20230912	132100	16744391600	190600	190700	190700	190500	135
319	20230912	132000	16718660600	190600	190700	190700	190600	65
320	20230912	131900	16706270700	190600	190600	190700	190600	72
321	20230912	131800	16692547000	190600	190600	190800	190600	105
322	20230912	131700	16672522400	190600	190600	190600	190500	185
323	20230912	131600	16637264900	190600	190600	190600	190500	20
324	20230912	131500	16633454200	190600	190600	190600	190500	234
325	20230912	131400	16588875000	190700	190800	190800	190600	117
326	20230912	131300	16566564400	190800	190800	190900	190700	143
327	20230912	131200	16539282600	190800	190900	190900	190800	45
328	20230912	131100	16530695900	191000	190800	191000	190700	279
329	20230912	131000	16477462400	190800	190800	190900	190800	300
330	20230912	130900	16420208900	190800	191000	191000	190800	94
331	20230912	130800	16402267700	190900	190900	191000	190900	176
332	20230912	130700	16368668800	190900	191000	191000	190900	158
333	20230912	130600	16338493800	190900	191100	191100	190900	90
334	20230912	130500	16321304900	191000	191400	191400	191000	505
335	20230912	130400	16224745300	191300	191500	191500	191300	106
336	20230912	130300	16204458300	191400	191700	191700	191400	409
337	20230912	130200	16126122900	191800	191800	191800	191700	39
338	20230912	130100	16118642800	191800	191800	191900	191800	50
339	20230912	130000	16109052100	191800	191700	191800	191700	74
340	20230912	125900	16094862700	191700	191800	191800	191700	110
341	20230912	125800	16073774800	191700	191800	191800	191700	75
342	20230912	125700	16059396800	191700	191800	191800	191700	66
343	20230912	125600	16046741800	191700	191800	191800	191700	254
344	20230912	125500	15998045100	191900	191900	192000	191900	104
345	20230912	125400	15978086600	191900	192000	192000	191900	58
346	20230912	125300	15966955100	191900	191900	192000	191900	74
347	20230912	125200	15952752100	191900	192300	192300	191800	292
348	20230912	125100	15896670300	192400	192400	192500	192200	107
349	20230912	125000	15876087600	192400	192400	192500	192400	139
350	20230912	124900	15849341200	192400	192200	192500	192200	173
351	20230912	124800	15816055200	192300	192200	192300	192200	83
352	20230912	124700	15800101800	192200	191900	192200	191900	146
353	20230912	124600	15772065800	191900	192000	192000	191800	61
354	20230912	124500	15760355200	192100	192100	192200	192000	55
355	20230912	124400	15749789900	192200	191600	192200	191600	275
356	20230912	124300	15697061600	191600	191500	191700	191400	88
357	20230912	124200	15680205100	191500	191600	191600	191500	138
358	20230912	124100	15653771900	191500	191500	191600	191500	107
359	20230912	124000	15633280900	191500	191600	191600	191500	84
360	20230912	123900	15617192800	191500	191700	191800	191500	80
361	20230912	123800	15601864100	191600	191600	191800	191600	121
362	20230912	123700	15578672800	191600	191900	191900	191600	127
363	20230912	123600	15554321400	191900	191800	192200	191800	96
364	20230912	123500	15535906400	192200	191700	192200	191600	76
365	20230912	123400	15521326400	191600	191500	191600	191500	140
366	20230912	123300	15494513600	191500	191600	191600	191500	106
367	20230912	123200	15474211100	191600	191500	191600	191500	23
368	20230912	123100	15469805000	191600	191600	191900	191600	47
369	20230912	123000	15460799500	191600	191600	191600	191500	92
370	20230912	122900	15443174200	192100	192200	192200	192100	27
371	20230912	122800	15437986900	191400	191400	192200	191400	175
372	20230912	122700	15404448200	191400	191400	191500	191300	109
373	20230912	122600	15383590700	191400	191500	191600	191400	176
374	20230912	122500	15349888700	191500	191400	191500	191400	113
375	20230912	122400	15328250500	191500	191500	191600	191400	43
376	20230912	122300	15320015800	191500	191600	191600	191400	120
377	20230912	122200	15297043100	191600	191500	191600	191500	71
378	20230912	122100	15283442900	191500	191500	191600	191500	30
379	20230912	122000	15277696400	191500	191700	191700	191500	215
380	20230912	121900	15236510300	191700	191600	191700	191600	13
381	20230912	121800	15234018300	191600	191600	191600	191600	8
382	20230912	121700	15232485500	191500	191700	191800	191500	229
383	20230912	121600	15188584200	191800	191700	191800	191700	87
384	20230912	121500	15171902700	191600	191600	191800	191600	31
385	20230912	121400	15165958000	191600	191700	191700	191600	87
386	20230912	121300	15149285100	191800	191800	191900	191800	39
387	20230912	121200	15141804400	191800	191700	191800	191700	33
388	20230912	121100	15135475300	191800	191700	192000	191700	446
389	20230912	121000	15049869800	191700	191800	191900	191700	63
390	20230912	120900	15037786500	191800	191300	191800	191300	41
391	20230912	120800	15029936400	191300	191300	191500	191300	76
392	20230912	120700	15015390800	191400	191300	191400	191300	142
393	20230912	120600	14988219300	191300	191400	191400	191300	52
394	20230912	120500	14978270800	191400	191100	191400	191100	61
395	20230912	120400	14966599000	191300	191300	191300	191300	223
396	20230912	120300	14923939100	191300	191300	191300	191100	43
397	20230912	120200	14915719600	191400	191400	191400	190900	157
398	20230912	120100	14885693900	191300	191400	191400	191300	77
399	20230912	120000	14870959600	191400	191400	191400	191300	53
400	20230912	115900	14860818400	191300	191300	191400	191300	24
401	20230912	115800	14856226400	191300	190900	191300	190900	48
402	20230912	115700	14847056700	191000	191000	191000	191000	108
403	20230912	115600	14826428700	190900	190800	191100	190800	230
404	20230912	115500	14782520400	190800	190800	190900	190800	199
405	20230912	115400	14744549800	190800	190900	191000	190800	179
406	20230912	115300	14710379200	191000	190900	191000	190900	22
407	20230912	115200	14706178900	190900	191200	191300	190900	1092
408	20230912	115100	14497608800	191200	191200	191300	191200	145
409	20230912	115000	14469882000	191300	191300	191400	191300	120
410	20230912	114900	14446925500	191300	191400	191400	191300	19
411	20230912	114800	14443289900	191400	191400	191500	191300	136
412	20230912	114700	14417261800	191500	191500	191600	191400	88
413	20230912	114600	14400407300	191400	191600	191600	191400	83
414	20230912	114500	14384510000	191700	191900	191900	191600	22
415	20230912	114400	14380292900	191500	191900	191900	191500	268
416	20230912	114300	14328946700	191900	192100	192200	191900	129
417	20230912	114200	14304174900	192200	191800	192200	191800	61
418	20230912	114100	14292462100	191700	191900	192000	191700	93
419	20230912	114000	14274631600	191700	191700	192000	191600	106
420	20230912	113900	14254302000	191600	191600	191700	191600	38
421	20230912	113800	14247021000	191600	191800	191800	191600	108
422	20230912	113700	14226307500	191800	191900	192000	191800	170
423	20230912	113600	14193691700	191900	191900	192000	191900	61
424	20230912	113500	14181981400	191900	191900	191900	191800	86
425	20230912	113400	14165484800	191800	192000	192000	191800	175
426	20230912	113300	14131906700	191900	191900	191900	191900	20
427	20230912	113200	14128068700	191900	191900	191900	191800	24
428	20230912	113100	14123464100	191800	191900	191900	191800	216
429	20230912	113000	14082017000	192000	192000	192000	191900	29
430	20230912	112900	14076449700	191900	191800	191900	191800	38
431	20230912	112800	14069159200	191900	191900	192200	191900	128
432	20230912	112700	14044593900	192000	192000	192100	191900	125
433	20230912	112600	14020597700	192000	191900	192000	191900	100
434	20230912	112500	14001402200	191900	191800	192000	191500	277
435	20230912	112400	13948288600	191900	192000	192000	191700	583
436	20230912	112300	13836423600	192000	192100	192100	192000	86
437	20230912	112200	13819906700	192100	192100	192500	192100	362
438	20230912	112100	13750321200	192200	192200	192300	192200	113
439	20230912	112000	13728598200	192200	192400	192400	192000	781
440	20230912	111900	13578492200	192400	192600	192600	192400	86
441	20230912	111800	13561945500	192800	192800	192900	192400	813
442	20230912	111700	13405375200	192700	192700	192900	192700	41
443	20230912	111600	13397471400	192900	192700	192900	192600	101
444	20230912	111500	13378010500	192600	192700	193000	192500	127
445	20230912	111400	13353549000	192700	192800	192900	192500	390
446	20230912	111300	13278348700	192900	192600	192900	192500	174
447	20230912	111200	13244827000	192700	192400	192700	192400	209
448	20230912	111100	13204600000	192400	192500	192500	192400	90
449	20230912	111000	13187279600	192400	192400	192500	192400	17
450	20230912	110900	13184008700	192400	192300	192500	192300	137
451	20230912	110800	13157659600	192300	192400	192400	192300	52
452	20230912	110700	13147658600	192300	192300	192400	192300	52
453	20230912	110600	13137655200	192300	192200	192300	192200	142
454	20230912	110500	13110350000	192200	192300	192300	192200	230
455	20230912	110400	13066124900	192300	192200	192300	192200	94
456	20230912	110300	13048053500	192200	192200	192200	192000	175
457	20230912	110200	13014434100	192200	192100	192200	192100	176
458	20230912	110100	12980614700	192200	192200	192200	192100	93
459	20230912	110000	12962745000	192100	192100	192200	192100	78
460	20230912	105900	12947757400	192100	192200	192300	192100	323
461	20230912	105800	12885690000	192200	192100	192200	192100	63
462	20230912	105700	12873582400	192200	192100	192200	192100	195
463	20230912	105600	12836118800	192100	192300	192300	192100	245
464	20230912	105500	12789023800	192400	192800	192800	192400	209
465	20230912	105400	12748784900	192600	193000	193000	192600	319
466	20230912	105300	12687279600	192900	193000	193100	192900	89
467	20230912	105200	12670103100	192900	193000	193100	192900	163
468	20230912	105100	12638656300	193000	193000	193100	193000	190
469	20230912	105000	12601983300	193000	193100	193200	193000	390
470	20230912	104900	12526683100	193200	193100	193500	193100	86
471	20230912	104800	12510068200	193200	193700	193700	193100	204
472	20230912	104700	12470636700	193100	193700	193700	193100	776
473	20230912	104600	12320478300	193700	193800	193800	193700	42
474	20230912	104500	12312339400	193900	193700	193900	193700	93
475	20230912	104400	12294317000	193600	193700	194000	193600	169
476	20230912	104300	12261577500	193600	193900	194000	193600	564
477	20230912	104200	12152271700	193900	194000	194000	193900	105
478	20230912	104100	12131904400	193900	193900	194000	193900	23
479	20230912	104000	12127444100	193900	193900	194100	193900	251
480	20230912	103900	12078757500	193900	193700	193900	193700	89
481	20230912	103800	12061501400	193700	193900	193900	193600	78
482	20230912	103700	12046390900	193900	193300	193900	193300	63
483	20230912	103600	12034198100	193300	193800	193900	193300	293
484	20230912	103500	11977491800	193800	193800	193900	193800	58
485	20230912	103400	11966248900	193800	193800	193900	193700	260
486	20230912	103300	11915860000	193800	193900	194000	193800	198
487	20230912	103200	11877459900	194000	193800	194000	193800	84
488	20230912	103100	11861166600	193800	193900	194000	193600	63
489	20230912	103000	11848957200	193600	193900	194000	193600	299
490	20230912	102900	11790978300	193900	193700	194000	193500	78
491	20230912	102800	11775863900	193500	193100	193500	193000	951
492	20230912	102700	11592147500	193200	193100	193400	193100	118
493	20230912	102600	11569351200	193200	193100	193700	192700	181
494	20230912	102500	11534391800	193100	192700	193100	192500	351
495	20230912	102400	11466750500	192800	193000	193000	192700	365
496	20230912	102300	11396347200	193000	193200	193300	193000	174
497	20230912	102200	11362745700	193100	193300	193300	193100	49
498	20230912	102100	11353278400	193300	193500	193500	193300	294
499	20230912	102000	11296413200	193500	193400	193700	193400	197
500	20230912	101900	11258285800	193500	193600	193700	193400	85
501	20230912	101800	11241833100	193500	193400	193700	193400	124
502	20230912	101700	11217820000	193600	193600	193700	193400	320
503	20230912	101600	11155874900	193600	193400	193700	193300	114
504	20230912	101500	11133822500	193400	192900	193400	192900	324
505	20230912	101400	11071289100	193000	193900	193900	192900	576
506	20230912	101300	10959974100	193800	194000	194100	193800	243
507	20230912	101200	10912834800	193900	194000	194100	193700	67
508	20230912	101100	10899847000	193800	194300	194300	193800	306
509	20230912	101000	10840473400	194400	194500	194600	194300	168
510	20230912	100900	10807799600	194500	194100	194500	194100	96
511	20230912	100800	10789141900	194100	193900	194400	193600	142
512	20230912	100700	10761602500	193800	194000	194300	193800	284
513	20230912	100600	10706510700	194000	193500	194000	193500	53
514	20230912	100500	10696245400	193400	193300	193400	193300	313
515	20230912	100400	10635728700	193300	193700	193700	193300	362
516	20230912	100300	10565679800	193600	193700	193900	193600	102
517	20230912	100200	10545918200	194000	194100	194100	193500	587
518	20230912	100100	10432209400	194100	194400	194600	194100	187
519	20230912	100000	10395879700	194300	194200	194500	194200	190
520	20230912	095900	10358944900	194200	194100	194400	194000	167
521	20230912	095800	10326526700	194200	194200	194300	194100	252
522	20230912	095700	10277590200	194400	194400	194500	194300	206
523	20230912	095600	10237552600	194500	194800	194800	194500	178
524	20230912	095500	10202901300	194800	195500	195500	194800	203
525	20230912	095400	10163296600	195500	195100	195900	195000	118
526	20230912	095300	10140232200	195200	195900	195900	195200	178
527	20230912	095200	10105407900	195900	195900	196000	195700	258
528	20230912	095100	10054866400	195900	195700	196000	195700	321
529	20230912	095000	9991980400	195700	195600	195900	195600	210
530	20230912	094900	9950879800	195700	195500	195700	195500	274
531	20230912	094800	9897284700	195500	195600	195700	195500	216
532	20230912	094700	9855037700	195600	195100	195600	195000	203
533	20230912	094600	9815408000	195100	195700	195800	195100	343
534	20230912	094500	9748387100	195700	195800	195900	195500	325
535	20230912	094400	9684751700	195800	195500	195900	195400	288
536	20230912	094300	9628412100	195500	194900	195500	194800	546
537	20230912	094200	9522021400	194900	193900	195000	193700	575
538	20230912	094100	9410360400	193900	193700	194200	193600	292
539	20230912	094000	9353795900	193700	194400	194400	193600	694
540	20230912	093900	9219223600	194600	194300	195000	194300	235
541	20230912	093800	9173489400	194300	194700	194800	194300	272
542	20230912	093700	9120585200	194300	195200	195200	194300	454
543	20230912	093600	9032103200	196000	196400	196500	195000	361
544	20230912	093500	8961497300	196400	194800	196500	194100	752
545	20230912	093400	8814434600	194800	194800	195300	194700	393
546	20230912	093300	8737819100	194700	193700	194900	193700	257
547	20230912	093200	8687884500	193700	194200	194200	193600	312
548	20230912	093100	8627420500	194300	194500	194600	194300	181
549	20230912	093000	8592228000	194500	193700	194600	193700	754
550	20230912	092900	8445916600	193600	194500	194500	193600	910
551	20230912	092800	8269334600	194700	194500	194700	194400	515
552	20230912	092700	8169162300	194500	194400	195300	194400	630
553	20230912	092600	8046552100	194500	194800	194800	194200	710
554	20230912	092500	7908511100	194900	195400	195400	194100	941
555	20230912	092400	7725152300	195400	194900	195900	194800	1274
556	20230912	092300	7476551200	195000	197000	197000	195000	2314
557	20230912	092200	7023392300	197100	197900	198000	197100	859
558	20230912	092100	6853790200	197200	199000	199000	197200	2338
559	20230912	092000	6390905500	199000	197700	199700	197600	3636
560	20230912	091900	5668410600	197600	197200	198000	197100	1183
561	20230912	091800	5435050100	197400	198200	198400	197200	2370
562	20230912	091700	4965802500	198200	196200	198300	196100	5079
563	20230912	091600	3964572200	196200	196200	196200	195700	962
564	20230912	091500	3775898500	196000	196100	196200	195600	2209
565	20230912	091400	3342974200	196100	195800	196300	195800	1889
566	20230912	091300	2972572700	195800	194800	195800	194700	1798
567	20230912	091200	2621698900	194700	194000	194700	194000	1175
568	20230912	091100	2393324000	194300	194000	194300	193900	1081
569	20230912	091000	2183531600	194000	193300	194400	193200	2519
570	20230912	090900	1695838000	193200	192800	193200	192800	751
571	20230912	090800	1550869100	192700	192400	192900	192400	1119
572	20230912	090700	1335340600	192500	191700	192500	191700	1862
573	20230912	090600	977731900	191700	191300	191700	191000	928
574	20230912	090500	800038200	190300	189900	191200	189900	729
575	20230912	090400	661184200	189900	190600	190900	189800	807
576	20230912	090300	507731400	190700	191300	191300	190700	571
577	20230912	090200	398684700	191200	190900	191400	190800	544
578	20230912	090100	294697100	190900	190300	190900	190000	598
579	20230912	090000	180786900	190300	190000	190600	189700	944