KissMeData/005070/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184400	14957503200	153400	153400	153400	153400	2626
3	20230922	184300	14957503200	153400	153400	153400	153400	0
4	20230922	184200	14957503200	153400	153400	153400	153400	0
5	20230922	184100	14957503200	153400	153400	153400	153400	0
6	20230922	184000	14957503200	153400	153400	153400	153400	0
7	20230922	183900	14957503200	153400	153400	153400	153400	0
8	20230922	183800	14957503200	153400	153400	153400	153400	0
9	20230922	183700	14957503200	153400	153400	153400	153400	0
10	20230922	183600	14957503200	153400	153400	153400	153400	0
11	20230922	183500	14957503200	153400	153400	153400	153400	0
12	20230922	183400	14957503200	153400	153400	153400	153400	0
13	20230922	183300	14957503200	153400	153400	153400	153400	0
14	20230922	183200	14957503200	153400	153400	153400	153400	0
15	20230922	183100	14957503200	153400	153400	153400	153400	0
16	20230922	183000	14957503200	153400	153400	153400	153400	0
17	20230922	182900	14957503200	153400	153400	153400	153400	0
18	20230922	182800	14957503200	153400	153400	153400	153400	0
19	20230922	182700	14957503200	153400	153400	153400	153400	0
20	20230922	182600	14957503200	153400	153400	153400	153400	0
21	20230922	182500	14957503200	153400	153400	153400	153400	0
22	20230922	182400	14957503200	153400	153400	153400	153400	0
23	20230922	182300	14957503200	153400	153400	153400	153400	0
24	20230922	182200	14957503200	153400	153400	153400	153400	0
25	20230922	182100	14957503200	153400	153400	153400	153400	0
26	20230922	182000	14957503200	153400	153400	153400	153400	0
27	20230922	181900	14957503200	153400	153400	153400	153400	0
28	20230922	181800	14957503200	153400	153400	153400	153400	0
29	20230922	181700	14957503200	153400	153400	153400	153400	0
30	20230922	181600	14957503200	153400	153400	153400	153400	0
31	20230922	181500	14957503200	153400	153400	153400	153400	0
32	20230922	181400	14957503200	153400	153400	153400	153400	2626
33	20230922	181300	14957503200	153400	153400	153400	153400	0
34	20230922	181200	14957503200	153400	153400	153400	153400	0
35	20230922	181100	14957503200	153400	153400	153400	153400	0
36	20230922	181000	14957503200	153400	153400	153400	153400	0
37	20230922	180900	14957503200	153400	153400	153400	153400	0
38	20230922	180800	14957503200	153400	153400	153400	153400	0
39	20230922	180700	14957503200	153400	153400	153400	153400	0
40	20230922	180600	14957503200	153400	153400	153400	153400	0
41	20230922	180500	14957503200	153400	153400	153400	153400	0
42	20230922	180400	14957503200	153400	153400	153400	153400	0
43	20230922	180300	14957503200	153400	153400	153400	153400	0
44	20230922	180200	14957503200	153400	153400	153400	153400	0
45	20230922	180100	14957503200	153400	153400	153400	153400	0
46	20230922	180000	14957503200	153400	153400	153400	153400	0
47	20230922	175900	14957503200	153400	153400	153400	153400	0
48	20230922	175800	14957503200	153400	153400	153400	153400	0
49	20230922	175700	14957503200	153400	153400	153400	153400	0
50	20230922	175600	14957503200	153400	153400	153400	153400	0
51	20230922	175500	14957503200	153400	153400	153400	153400	0
52	20230922	175400	14957503200	153400	153400	153400	153400	0
53	20230922	175300	14957503200	153400	153400	153400	153400	0
54	20230922	175200	14957503200	153400	153400	153400	153400	0
55	20230922	175100	14957503200	153400	153400	153400	153400	0
56	20230922	175000	14957503200	153400	153400	153400	153400	0
57	20230922	174900	14957503200	153400	153400	153400	153400	0
58	20230922	174800	14957503200	153400	153400	153400	153400	0
59	20230922	174700	14957503200	153400	153400	153400	153400	0
60	20230922	174600	14957503200	153400	153400	153400	153400	0
61	20230922	174500	14957503200	153400	153400	153400	153400	0
62	20230922	174400	14957503200	153400	153400	153400	153400	2626
63	20230922	174300	14957503200	153400	153400	153400	153400	0
64	20230922	174200	14957503200	153400	153400	153400	153400	0
65	20230922	174100	14957503200	153400	153400	153400	153400	0
66	20230922	174000	14957503200	153400	153400	153400	153400	0
67	20230922	173900	14957503200	153400	153400	153400	153400	0
68	20230922	173800	14957503200	153400	153400	153400	153400	0
69	20230922	173700	14957503200	153400	153400	153400	153400	0
70	20230922	173600	14957503200	153400	153400	153400	153400	0
71	20230922	173500	14957503200	153400	153400	153400	153400	0
72	20230922	173400	14957503200	153400	153400	153400	153400	0
73	20230922	173300	14957503200	153400	153400	153400	153400	0
74	20230922	173200	14957503200	153400	153400	153400	153400	0
75	20230922	173100	14957503200	153400	153400	153400	153400	0
76	20230922	173000	14957503200	153400	153400	153400	153400	0
77	20230922	172900	14957503200	153400	153400	153400	153400	0
78	20230922	172800	14957503200	153400	153400	153400	153400	0
79	20230922	172700	14957503200	153400	153400	153400	153400	0
80	20230922	172600	14957503200	153400	153400	153400	153400	0
81	20230922	172500	14957503200	153400	153400	153400	153400	0
82	20230922	172400	14957503200	153400	153400	153400	153400	0
83	20230922	172300	14957503200	153400	153400	153400	153400	0
84	20230922	172200	14957503200	153400	153400	153400	153400	0
85	20230922	172100	14957503200	153400	153400	153400	153400	0
86	20230922	172000	14957503200	153400	153400	153400	153400	0
87	20230922	171900	14957503200	153400	153400	153400	153400	0
88	20230922	171800	14957503200	153400	153400	153400	153400	0
89	20230922	171700	14957503200	153400	153400	153400	153400	0
90	20230922	171600	14957503200	153400	153400	153400	153400	0
91	20230922	171500	14957503200	153400	153400	153400	153400	0
92	20230922	171400	14957503200	153400	153400	153400	153400	2626
93	20230922	171300	14957503200	153400	153400	153400	153400	0
94	20230922	171200	14957503200	153400	153400	153400	153400	0
95	20230922	171100	14957503200	153400	153400	153400	153400	0
96	20230922	171000	14957503200	153400	153400	153400	153400	0
97	20230922	170900	14957503200	153400	153400	153400	153400	0
98	20230922	170800	14957503200	153400	153400	153400	153400	0
99	20230922	170700	14957503200	153400	153400	153400	153400	0
100	20230922	170600	14957503200	153400	153400	153400	153400	0
101	20230922	170500	14957503200	153400	153400	153400	153400	0
102	20230922	170400	14957503200	153400	153400	153400	153400	0
103	20230922	170300	14957503200	153400	153400	153400	153400	0
104	20230922	170200	14957503200	153400	153400	153400	153400	0
105	20230922	170100	14957503200	153400	153400	153400	153400	0
106	20230922	170000	14957503200	153400	153400	153400	153400	0
107	20230922	165900	14957503200	153400	153400	153400	153400	0
108	20230922	165800	14957503200	153400	153400	153400	153400	0
109	20230922	165700	14957503200	153400	153400	153400	153400	0
110	20230922	165600	14957503200	153400	153400	153400	153400	0
111	20230922	165500	14957503200	153400	153400	153400	153400	0
112	20230922	165400	14957503200	153400	153400	153400	153400	0
113	20230922	165300	14957503200	153400	153400	153400	153400	0
114	20230922	165200	14957503200	153400	153400	153400	153400	0
115	20230922	165100	14957503200	153400	153400	153400	153400	0
116	20230922	165000	14957503200	153400	153400	153400	153400	0
117	20230922	164900	14957503200	153400	153400	153400	153400	0
118	20230922	164800	14957503200	153400	153400	153400	153400	0
119	20230922	164700	14957503200	153400	153400	153400	153400	0
120	20230922	164600	14957503200	153400	153400	153400	153400	0
121	20230922	164500	14957503200	153400	153400	153400	153400	0
122	20230922	164400	14957503200	153400	153400	153400	153400	2626
123	20230922	164300	14957503200	153400	153400	153400	153400	0
124	20230922	164200	14957503200	153400	153400	153400	153400	0
125	20230922	164100	14957503200	153400	153400	153400	153400	0
126	20230922	164000	14957503200	153400	153400	153400	153400	0
127	20230922	163900	14957503200	153400	153400	153400	153400	0
128	20230922	163800	14957503200	153400	153400	153400	153400	0
129	20230922	163700	14957503200	153400	153400	153400	153400	0
130	20230922	163600	14957503200	153400	153400	153400	153400	0
131	20230922	163500	14957503200	153400	153400	153400	153400	0
132	20230922	163400	14957503200	153400	153400	153400	153400	0
133	20230922	163300	14957503200	153400	153400	153400	153400	0
134	20230922	163200	14957503200	153400	153400	153400	153400	0
135	20230922	163100	14957503200	153400	153400	153400	153400	0
136	20230922	163000	14957503200	153400	153400	153400	153400	0
137	20230922	162900	14957503200	153400	153400	153400	153400	0
138	20230922	162800	14957503200	153400	153400	153400	153400	0
139	20230922	162700	14957503200	153400	153400	153400	153400	0
140	20230922	162600	14957503200	153400	153400	153400	153400	0
141	20230922	162500	14957503200	153400	153400	153400	153400	0
142	20230922	162400	14957503200	153400	153400	153400	153400	0
143	20230922	162300	14957503200	153400	153400	153400	153400	0
144	20230922	162200	14957503200	153400	153400	153400	153400	0
145	20230922	162100	14957503200	153400	153400	153400	153400	0
146	20230922	162000	14957503200	153400	153400	153400	153400	0
147	20230922	161900	14957503200	153400	153400	153400	153400	0
148	20230922	161800	14957503200	153400	153400	153400	153400	0
149	20230922	161700	14957503200	153400	153400	153400	153400	0
150	20230922	161600	14957503200	153400	153400	153400	153400	0
151	20230922	161500	14957503200	153400	153400	153400	153400	0
152	20230922	161400	14957503200	153400	153400	153400	153400	2626
153	20230922	161300	14957503200	153400	153400	153400	153400	0
154	20230922	161200	14957503200	153400	153400	153400	153400	0
155	20230922	161100	14957503200	153400	153400	153400	153400	0
156	20230922	161000	14957503200	153400	153400	153400	153400	0
157	20230922	160900	14957503200	153400	153400	153400	153400	0
158	20230922	160800	14957503200	153400	153400	153400	153400	0
159	20230922	160700	14957503200	153400	153400	153400	153400	0
160	20230922	160600	14957503200	153400	153400	153400	153400	0
161	20230922	160500	14957503200	153400	153400	153400	153400	0
162	20230922	160400	14957503200	153400	153400	153400	153400	0
163	20230922	160300	14957503200	153400	153400	153400	153400	0
164	20230922	160200	14957503200	153400	153400	153400	153400	0
165	20230922	160100	14957503200	153400	153400	153400	153400	0
166	20230922	160000	14957503200	153400	153400	153400	153400	0
167	20230922	155900	14957503200	153400	153400	153400	153400	0
168	20230922	155800	14957503200	153400	153400	153400	153400	0
169	20230922	155700	14957503200	153400	153400	153400	153400	0
170	20230922	155600	14957503200	153400	153400	153400	153400	0
171	20230922	155500	14957503200	153400	153400	153400	153400	0
172	20230922	155400	14957503200	153400	153400	153400	153400	0
173	20230922	155300	14957503200	153400	153400	153400	153400	0
174	20230922	155200	14957503200	153400	153400	153400	153400	0
175	20230922	155100	14957503200	153400	153400	153400	153400	0
176	20230922	155000	14957503200	153400	153400	153400	153400	0
177	20230922	154900	14957503200	153400	153400	153400	153400	0
178	20230922	154800	14957503200	153400	153400	153400	153400	0
179	20230922	154700	14957503200	153400	153400	153400	153400	0
180	20230922	154600	14957503200	153400	153400	153400	153400	0
181	20230922	154500	14957503200	153400	153400	153400	153400	0
182	20230922	154400	14957503200	153400	153400	153400	153400	2626
183	20230922	154300	14957503200	153400	153400	153400	153400	0
184	20230922	154200	14957503200	153400	153400	153400	153400	0
185	20230922	154100	14957503200	153400	153400	153400	153400	0
186	20230922	154000	14957503200	153400	153400	153400	153400	0
187	20230922	153900	14957503200	153400	153400	153400	153400	0
188	20230922	153800	14957503200	153400	153400	153400	153400	0
189	20230922	153700	14957503200	153400	153400	153400	153400	0
190	20230922	153600	14957503200	153400	153400	153400	153400	0
191	20230922	153500	14957503200	153400	153400	153400	153400	0
192	20230922	153400	14957503200	153400	153400	153400	153400	0
193	20230922	153300	14957503200	153400	153400	153400	153400	0
194	20230922	153200	14957503200	153400	153400	153400	153400	0
195	20230922	153100	14957503200	153400	153400	153400	153400	0
196	20230922	153000	14957503200	153400	153400	153400	153400	2626
197	20230922	152900	14554674800	153600	153600	153600	153600	0
198	20230922	152800	14554674800	153600	153600	153600	153600	0
199	20230922	152700	14554674800	153600	153600	153600	153600	0
200	20230922	152600	14554674800	153600	153600	153600	153600	0
201	20230922	152500	14554674800	153600	153600	153600	153600	0
202	20230922	152400	14554674800	153600	153600	153600	153600	0
203	20230922	152300	14554674800	153600	153600	153600	153600	0
204	20230922	152200	14554674800	153600	153600	153600	153600	0
205	20230922	152100	14554674800	153600	153600	153600	153600	0
206	20230922	152000	14554674800	153600	153600	153600	153600	0
207	20230922	151900	14554674800	153600	153700	153700	153500	833
208	20230922	151800	14426759800	153800	153700	153800	153600	252
209	20230922	151700	14388029700	153700	153600	153800	153600	378
210	20230922	151600	14329947800	153600	153600	153800	153600	202
211	20230922	151500	14298906000	153700	153700	153700	153600	263
212	20230922	151400	14258492800	153700	153800	153800	153600	320
213	20230922	151300	14209331500	153700	153700	153700	153600	258
214	20230922	151200	14169680200	153700	153700	153700	153600	145
215	20230922	151100	14147403500	153700	153700	153800	153600	125
216	20230922	151000	14128193200	153600	153500	153700	153500	635
217	20230922	150900	14030673900	153500	153600	153700	153500	404
218	20230922	150800	13968629000	153600	153600	153600	153600	117
219	20230922	150700	13950657800	153600	153600	153600	153600	305
220	20230922	150600	13903809800	153600	153600	153700	153600	75
221	20230922	150500	13892289700	153600	153500	153700	153500	213
222	20230922	150400	13859583900	153500	153500	153600	153500	165
223	20230922	150300	13834242500	153600	153600	153600	153500	74
224	20230922	150200	13822878400	153500	153600	153700	153500	89
225	20230922	150100	13809211100	153600	153600	153800	153500	85
226	20230922	150000	13796155500	153600	153600	153700	153500	531
227	20230922	145900	13714596000	153700	153700	153800	153600	56
228	20230922	145800	13705988400	153700	153900	153900	153700	61
229	20230922	145700	13696607600	153900	153900	154000	153900	31
230	20230922	145600	13691835700	154000	153700	154000	153600	373
231	20230922	145500	13634505500	153600	153700	153700	153600	125
232	20230922	145400	13615295000	153700	153700	153800	153700	93
233	20230922	145300	13600996500	153700	153900	153900	153700	106
234	20230922	145200	13584695200	153900	153800	153900	153800	47
235	20230922	145100	13577464000	153800	154000	154100	153800	70
236	20230922	145000	13566685900	154000	154000	154100	154000	67
237	20230922	144900	13556364200	154000	154100	154100	154000	101
238	20230922	144800	13540808600	154100	154300	154300	154100	91
239	20230922	144700	13526782500	154300	154300	154400	154200	52
240	20230922	144600	13518758600	154200	154300	154400	154000	127
241	20230922	144500	13499186200	154100	154000	154200	154000	443
242	20230922	144400	13430900900	154000	153800	154100	153800	22
243	20230922	144300	13427512600	153900	154000	154100	153700	113
244	20230922	144200	13410125100	154000	153800	154100	153800	213
245	20230922	144100	13377341600	153900	153700	153900	153700	130
246	20230922	144000	13357349100	153700	153600	153700	153600	83
247	20230922	143900	13344594700	153600	153600	153600	153500	210
248	20230922	143800	13312356600	153600	153600	153600	153500	194
249	20230922	143700	13282574300	153600	153600	153600	153500	43
250	20230922	143600	13275969600	153500	153600	153600	153500	97
251	20230922	143500	13261078200	153500	153600	153600	153500	169
252	20230922	143400	13235119900	153600	153800	153800	153600	391
253	20230922	143300	13175051600	153800	153700	153800	153700	39
254	20230922	143200	13169055500	153900	153700	153900	153600	192
255	20230922	143100	13139548100	153700	153700	153700	153700	147
256	20230922	143000	13116954200	153700	153800	153800	153600	197
257	20230922	142900	13086667200	153800	153700	153800	153600	120
258	20230922	142800	13068221700	153600	153600	153700	153600	38
259	20230922	142700	13062383600	153700	153600	153700	153500	273
260	20230922	142600	13020466100	153700	153600	153700	153500	78
261	20230922	142500	13008489000	153500	153600	153700	153500	98
262	20230922	142400	12993436400	153600	153600	153700	153600	196
263	20230922	142300	12963329600	153500	153800	153800	153500	586
264	20230922	142200	12873292300	153700	153800	153900	153600	85
265	20230922	142100	12860217300	153800	153600	153800	153500	169
266	20230922	142000	12834262200	153600	153800	153800	153600	218
267	20230922	141900	12800754300	153800	154000	154100	153800	1026
268	20230922	141800	12642779200	154000	154100	154100	154000	36
269	20230922	141700	12637233900	154000	154200	154200	154000	251
270	20230922	141600	12598548300	154200	154200	154200	154100	210
271	20230922	141500	12566170000	154300	154400	154400	154200	288
272	20230922	141400	12521720300	154400	154500	154500	154400	168
273	20230922	141300	12495769200	154500	154500	154500	154500	96
274	20230922	141200	12480937200	154500	154600	154600	154500	47
275	20230922	141100	12473674000	154700	154700	154700	154600	64
276	20230922	141000	12463778300	154600	154600	154700	154500	145
277	20230922	140900	12441365200	154700	154600	154700	154600	44
278	20230922	140800	12434561900	154600	154600	154600	154600	64
279	20230922	140700	12424667500	154700	154700	154800	154600	97
280	20230922	140600	12409664900	154600	154600	154900	154600	180
281	20230922	140500	12381818400	154600	154600	154800	154600	122
282	20230922	140400	12362950100	154700	154500	154700	154500	106
283	20230922	140300	12346556000	154500	154500	154600	154500	288
284	20230922	140200	12302034700	154400	154500	154500	154400	55
285	20230922	140100	12293542100	154400	154500	154500	154300	74
286	20230922	140000	12282120000	154500	154500	154500	154300	64
287	20230922	135900	12272242200	154500	154500	154500	154500	48
288	20230922	135800	12264826200	154400	154400	154500	154400	480
289	20230922	135700	12190705900	154400	154400	154500	154400	39
290	20230922	135600	12184683900	154400	154500	154500	154300	98
291	20230922	135500	12169543800	154500	154500	154500	154500	111
292	20230922	135400	12152394300	154500	154300	154500	154300	55
293	20230922	135300	12143903600	154500	154500	154500	154500	34
294	20230922	135200	12138650600	154500	154300	154600	154200	355
295	20230922	135100	12083845600	154300	154300	154300	154200	154
296	20230922	135000	12060096000	154200	154300	154300	154200	47
297	20230922	134900	12052847900	154200	154200	154300	154200	101
298	20230922	134800	12037273600	154200	154200	154300	154200	80
299	20230922	134700	12024936600	154200	154100	154200	154100	146
300	20230922	134600	12002431300	154100	154100	154100	154100	135
301	20230922	134500	11981627800	154200	154200	154200	154200	187
302	20230922	134400	11952792400	154200	154300	154300	154200	122
303	20230922	134300	11933977100	154300	154300	154300	154300	197
304	20230922	134200	11903580000	154300	154300	154300	154300	355
305	20230922	134100	11848803500	154300	154400	154400	154300	110
306	20230922	134000	11831819700	154500	154500	154500	154500	4
307	20230922	133900	11831201700	154400	154400	154400	154400	78
308	20230922	133800	11819158500	154400	154500	154500	154400	87
309	20230922	133700	11805722400	154400	154400	154400	154300	77
310	20230922	133600	11793837200	154300	154400	154400	154300	157
311	20230922	133500	11769598200	154400	154400	154400	154400	159
312	20230922	133400	11745048600	154400	154400	154500	154400	50
313	20230922	133300	11737328400	154400	154400	154500	154400	48
314	20230922	133200	11729916700	154500	154400	154500	154400	111
315	20230922	133100	11712773500	154500	154500	154600	154500	20
316	20230922	133000	11709683300	154500	154700	154700	154500	252
317	20230922	132900	11670747100	154700	154600	154700	154600	93
318	20230922	132800	11656368100	154600	154500	154600	154500	75
319	20230922	132700	11644778400	154500	154400	154500	154400	201
320	20230922	132600	11613724900	154400	154400	154400	154300	66
321	20230922	132500	11603536300	154400	154500	154500	154400	91
322	20230922	132400	11589484900	154500	154600	154700	154400	90
323	20230922	132300	11575579100	154500	154800	154800	154500	168
324	20230922	132200	11549612800	154600	154800	154800	154600	392
325	20230922	132100	11488978600	154700	154800	154900	154700	120
326	20230922	132000	11470404800	154900	154900	154900	154800	84
327	20230922	131900	11457401300	154800	154800	154800	154800	60
328	20230922	131800	11448113300	154800	154900	154900	154800	71
329	20230922	131700	11437121600	154900	154900	154900	154800	58
330	20230922	131600	11428139100	154900	154900	154900	154800	207
331	20230922	131500	11396080800	154900	154900	154900	154900	25
332	20230922	131400	11392208300	154900	154900	155000	154900	72
333	20230922	131300	11381051500	154900	155000	155100	154900	134
334	20230922	131200	11360290500	155000	155000	155000	155000	30
335	20230922	131100	11355640500	155000	155000	155100	155000	77
336	20230922	131000	11343704600	155000	155000	155000	155000	22
337	20230922	130900	11340294600	155000	154900	155000	154900	155
338	20230922	130800	11316277600	155000	155000	155000	155000	8
339	20230922	130700	11315037600	154900	154900	154900	154900	23
340	20230922	130600	11311474900	155000	155000	155000	154900	114
341	20230922	130500	11293808700	155000	155000	155000	155000	47
342	20230922	130400	11286523700	155000	155000	155000	155000	71
343	20230922	130300	11275518700	155000	155000	155000	155000	19
344	20230922	130200	11272573700	155000	155000	155100	155000	52
345	20230922	130100	11264513500	155000	155000	155100	155000	33
346	20230922	130000	11259398400	155000	154900	155000	154900	157
347	20230922	125900	11235073700	154900	154900	154900	154800	172
348	20230922	125800	11208437900	154800	154900	154900	154800	61
349	20230922	125700	11198994700	154800	154800	154800	154800	108
350	20230922	125600	11182276300	154800	154800	154800	154800	55
351	20230922	125500	11173762300	154800	154800	154900	154800	55
352	20230922	125400	11165245700	154800	154900	154900	154800	126
353	20230922	125300	11145733300	154900	154900	154900	154900	23
354	20230922	125200	11142170600	154900	155000	155000	154900	60
355	20230922	125100	11132874600	155100	154900	155100	154900	145
356	20230922	125000	11110402000	154900	154900	155000	154900	104
357	20230922	124900	11094292100	155000	155000	155000	155000	1
358	20230922	124800	11094137100	154900	154900	154900	154900	78
359	20230922	124700	11082054900	154900	155000	155000	154900	54
360	20230922	124600	11073690000	154900	154900	155000	154900	136
361	20230922	124500	11052623400	155000	155100	155100	155000	362
362	20230922	124400	10996505900	155100	155100	155100	155000	116
363	20230922	124300	10978516000	155100	155000	155100	155000	92
364	20230922	124200	10964255800	155000	155000	155000	155000	93
365	20230922	124100	10949840800	155000	155100	155100	155000	39
366	20230922	124000	10943793600	155100	155200	155200	155000	76
367	20230922	123900	10932008800	155200	155200	155200	155100	85
368	20230922	123800	10918823700	155200	155200	155200	155100	209
369	20230922	123700	10886392000	155200	155100	155200	155100	48
370	20230922	123600	10878946900	155200	155100	155200	155100	106
371	20230922	123500	10862506200	155100	155200	155200	155100	90
372	20230922	123400	10848547000	155100	155100	155200	155100	26
373	20230922	123300	10844513700	155200	155000	155200	154900	199
374	20230922	123200	10813655300	154900	155000	155100	154900	97
375	20230922	123100	10798620300	155000	155000	155000	154900	128
376	20230922	123000	10778783700	155000	155000	155000	155000	18
377	20230922	122900	10775993700	154800	154900	155100	154800	102
378	20230922	122800	10760193500	154800	154900	155000	154700	49
379	20230922	122700	10752607100	154900	154900	154900	154900	298
380	20230922	122600	10706446900	154900	154900	155000	154900	58
381	20230922	122500	10697462500	154900	155100	155100	154900	328
382	20230922	122400	10646645700	155000	154900	155000	154900	128
383	20230922	122300	10626812100	154900	154900	154900	154900	4
384	20230922	122200	10626192500	154900	155000	155000	154900	29
385	20230922	122100	10621699200	155000	155100	155100	155000	93
386	20230922	122000	10607283900	155100	155200	155300	155000	87
387	20230922	121900	10593788600	155300	155200	155300	155200	183
388	20230922	121800	10565386100	155100	154800	155100	154800	111
389	20230922	121700	10548184100	154800	154700	154800	154500	200
390	20230922	121600	10517237200	154600	154700	154700	154200	505
391	20230922	121500	10439287600	154700	154400	154700	154400	40
392	20230922	121400	10433109500	154500	154600	154700	154400	377
393	20230922	121300	10374855600	154700	154700	154700	154600	48
394	20230922	121200	10367431700	154700	154800	154900	154600	397
395	20230922	121100	10305959700	154700	154800	154900	154700	304
396	20230922	121000	10258921600	154800	154800	154800	154800	103
397	20230922	120900	10242977200	154700	154800	154900	154700	123
398	20230922	120800	10223939000	154800	154700	154800	154600	49
399	20230922	120700	10216356300	154700	154500	154700	154300	2080
400	20230922	120600	9895155100	154400	154300	154400	154200	114
401	20230922	120500	9877562000	154300	154200	154300	154200	53
402	20230922	120400	9869387400	154200	154300	154400	154200	241
403	20230922	120300	9832198400	154400	154400	154400	154300	92
404	20230922	120200	9817999900	154400	154400	154400	154300	134
405	20230922	120100	9797315500	154300	154400	154400	154300	29
406	20230922	120000	9792839800	154300	154400	154400	154300	132
407	20230922	115900	9772471800	154400	154400	154400	154300	72
408	20230922	115800	9761357200	154300	154300	154300	154300	97
409	20230922	115700	9746390100	154400	154300	154400	154300	73
410	20230922	115600	9735122800	154300	154300	154300	154300	19
411	20230922	115500	9732191100	154500	154600	154600	154400	209
412	20230922	115400	9699909100	154500	154500	154500	154500	62
413	20230922	115300	9690330100	154400	154400	154500	154400	69
414	20230922	115200	9679674700	154500	154400	154500	154400	29
415	20230922	115100	9675195900	154400	154400	154500	154400	22
416	20230922	115000	9671798900	154100	154100	154500	154100	128
417	20230922	114900	9652057400	154100	154100	154100	154100	55
418	20230922	114800	9643581900	154400	154500	154500	154000	78
419	20230922	114700	9631549500	154500	154100	154500	154000	248
420	20230922	114600	9593314400	154000	154100	154100	154000	75
421	20230922	114500	9581758700	154200	154100	154200	154100	73
422	20230922	114400	9570508100	154100	154100	154200	154100	242
423	20230922	114300	9533213600	154100	154200	154200	154100	67
424	20230922	114200	9522888300	154100	154200	154200	154100	30
425	20230922	114100	9518264100	154400	154400	154500	154200	271
426	20230922	114000	9476432400	154400	154200	154400	154200	87
427	20230922	113900	9463010800	154200	154200	154300	154200	58
428	20230922	113800	9454066900	154300	154300	154300	154200	27
429	20230922	113700	9449902600	154200	154200	154300	154200	28
430	20230922	113600	9445584100	154300	154400	154400	154300	208
431	20230922	113500	9413489500	154400	154300	154400	154300	154
432	20230922	113400	9389727200	154300	154400	154600	154300	77
433	20230922	113300	9377836600	154600	154500	154600	154500	87
434	20230922	113200	9364394800	154500	154700	154700	154500	157
435	20230922	113100	9340122800	154600	154700	154700	154600	138
436	20230922	113000	9318780800	154800	154800	154800	154700	90
437	20230922	112900	9304852200	154800	154800	155000	154800	65
438	20230922	112800	9294787000	155000	155000	155000	154800	131
439	20230922	112700	9274486000	155000	155100	155100	154900	544
440	20230922	112600	9190170400	155000	155100	155100	155000	80
441	20230922	112500	9177768900	155200	155100	155200	155100	16
442	20230922	112400	9175287100	155100	155000	155100	155000	167
443	20230922	112300	9149393500	155000	155000	155100	155000	111
444	20230922	112200	9132177700	155000	155300	155300	155000	348
445	20230922	112100	9078217000	155300	155300	155300	155200	81
446	20230922	112000	9065643800	155300	155300	155300	155200	45
447	20230922	111900	9058659300	155200	155300	155300	155200	73
448	20230922	111800	9047326000	155300	155300	155300	155200	155
449	20230922	111700	9023260900	155200	155300	155300	155200	43
450	20230922	111600	9016585700	155200	155400	155400	155200	31
451	20230922	111500	9011774100	155300	155400	155400	155300	111
452	20230922	111400	8994532300	155300	155400	155400	155300	125
453	20230922	111300	8975117000	155400	155200	155400	155200	18
454	20230922	111200	8972322300	155300	155500	155600	155300	237
455	20230922	111100	8935454200	155500	155300	155600	155200	102
456	20230922	111000	8919600000	155400	155500	155500	155400	123
457	20230922	110900	8900477500	155500	155700	155700	155500	134
458	20230922	110800	8879628300	155700	155600	155700	155600	54
459	20230922	110700	8871222200	155500	155600	155700	155500	57
460	20230922	110600	8862354000	155700	155500	155700	155500	38
461	20230922	110500	8856440900	155500	155500	155500	155200	73
462	20230922	110400	8845090000	155500	155300	155500	155200	281
463	20230922	110300	8801462500	155300	155300	155700	155200	136
464	20230922	110200	8780344700	155300	155300	155300	155300	113
465	20230922	110100	8762795800	155300	155700	155800	155300	1264
466	20230922	110000	8566105900	155700	155400	155700	155300	247
467	20230922	105900	8527692600	155400	155100	155400	155100	54
468	20230922	105800	8519310100	155100	154900	155100	154900	273
469	20230922	105700	8477000000	155000	154300	155000	154300	499
470	20230922	105600	8399859400	154500	154500	154500	154200	54
471	20230922	105500	8391522400	154500	154000	154500	154000	79
472	20230922	105400	8379355900	154600	154400	154600	154000	26
473	20230922	105300	8375343300	154200	154100	154200	154000	401
474	20230922	105200	8313531500	154000	154100	154100	154000	456
475	20230922	105100	8243298300	154100	154200	154200	154100	60
476	20230922	105000	8234050700	154200	154400	154400	154200	358
477	20230922	104900	8178838300	154400	154500	154500	154400	57
478	20230922	104800	8170037000	154300	154200	154600	154200	24
479	20230922	104700	8166329600	154100	154500	154500	154100	89
480	20230922	104600	8152591000	154500	154500	154500	154500	27
481	20230922	104500	8148419500	154500	154700	154700	154500	81
482	20230922	104400	8135896700	154700	155100	155100	154700	183
483	20230922	104300	8107551100	155100	155400	155400	155100	145
484	20230922	104200	8085022400	155400	155000	155400	155000	18
485	20230922	104100	8082227700	155100	155200	155200	155000	68
486	20230922	104000	8071684400	155200	154800	155200	154700	103
487	20230922	103900	8055716000	154800	155200	155200	154800	120
488	20230922	103800	8037092800	155200	155200	155300	154700	88
489	20230922	103700	8023449000	155100	155300	155800	155100	488
490	20230922	103600	7947572000	155200	154600	155300	154600	298
491	20230922	103500	7901413300	154600	154100	154600	154000	1248
492	20230922	103400	7709137300	154100	154000	154100	153800	526
493	20230922	103300	7628181500	153900	153900	154000	153800	690
494	20230922	103200	7521955400	153800	153700	153800	153600	154
495	20230922	103100	7498277700	153800	153800	153900	153800	74
496	20230922	103000	7486894500	153800	153800	153900	153500	337
497	20230922	102900	7435083200	153800	153400	153800	153400	599
498	20230922	102800	7343034800	153300	152900	153300	152800	363
499	20230922	102700	7287436700	152900	153500	153600	152900	73
500	20230922	102600	7276245000	153500	153600	153600	152800	289
501	20230922	102500	7231936700	153500	153000	153600	153000	58
502	20230922	102400	7223034700	152800	153100	153600	152800	411
503	20230922	102300	7160011100	153200	152300	153200	152300	1449
504	20230922	102200	6938474200	152500	152300	152500	152200	313
505	20230922	102100	6890815600	152400	152500	152500	152400	93
506	20230922	102000	6876638800	152500	152600	152700	152400	135
507	20230922	101900	6856056300	152500	152500	152700	152500	88
508	20230922	101800	6842622800	152600	152400	152600	152400	461
509	20230922	101700	6772300600	152400	152300	152500	152300	91
510	20230922	101600	6758437300	152500	152400	152500	152100	277
511	20230922	101500	6716209200	152000	152300	152300	151900	412
512	20230922	101400	6653528700	152300	151700	152300	151700	1227
513	20230922	101300	6466813200	151900	151700	152100	151400	459
514	20230922	101200	6397242100	151700	151600	152000	151500	719
515	20230922	101100	6288238000	151600	151500	151700	151500	316
516	20230922	101000	6240338300	151500	151600	151600	151400	195
517	20230922	100900	6210804900	151600	151600	151700	151500	371
518	20230922	100800	6154591500	151500	151700	151700	151500	144
519	20230922	100700	6132770200	152100	151600	152100	151500	1336
520	20230922	100600	5930185700	151500	151700	151700	151500	435
521	20230922	100500	5864242600	152200	151900	152200	151600	1878
522	20230922	100400	5579011900	152000	152000	152000	151900	221
523	20230922	100300	5545432700	152000	152200	152200	152000	269
524	20230922	100200	5504536200	152100	152100	152200	152000	602
525	20230922	100100	5413005800	152100	152100	152300	152000	258
526	20230922	100000	5373771300	152100	152200	152300	152000	255
527	20230922	095900	5334980600	152000	152000	152200	151900	280
528	20230922	095800	5292417700	152300	152100	152300	151900	1592
529	20230922	095700	5050392300	152200	152300	152300	152100	318
530	20230922	095600	5001994200	152300	152600	152600	152300	374
531	20230922	095500	4944994600	152600	152800	152800	152500	286
532	20230922	095400	4901347200	152800	152800	152900	152800	139
533	20230922	095300	4880107900	152800	152900	152900	152800	92
534	20230922	095200	4866048600	152800	152900	153100	152800	71
535	20230922	095100	4855193500	153000	153300	153300	152900	338
536	20230922	095000	4803465600	153300	153400	153400	153000	333
537	20230922	094900	4752508400	153400	153500	153500	153000	86
538	20230922	094800	4739313300	153600	152800	154000	152700	132
539	20230922	094700	4719114900	152700	152800	152800	152600	185
540	20230922	094600	4690865100	152800	152800	152800	152600	182
541	20230922	094500	4663078600	152800	153300	153300	152800	559
542	20230922	094400	4577506200	153300	153300	153400	153300	189
543	20230922	094300	4548526700	153300	153100	153400	153000	392
544	20230922	094200	4488494700	153100	153200	153300	153100	90
545	20230922	094100	4474705300	153100	153200	153200	153100	247
546	20230922	094000	4436876300	153100	153200	153300	153100	206
547	20230922	093900	4405314200	153200	153300	153300	153200	91
548	20230922	093800	4391372800	153200	153300	153300	153200	202
549	20230922	093700	4360410200	153300	153300	153400	153200	200
550	20230922	093600	4329751100	153300	153000	153300	153000	33
551	20230922	093500	4324696000	152900	152900	153500	152900	198
552	20230922	093400	4294374600	152800	152700	152800	152300	765
553	20230922	093300	4177599900	152700	152300	152700	152200	452
554	20230922	093200	4108738000	152400	152500	152600	152200	407
555	20230922	093100	4046757400	152600	152500	152600	152300	454
556	20230922	093000	3977516200	152500	152700	152700	152500	444
557	20230922	092900	3909746000	152700	152700	152800	152700	150
558	20230922	092800	3886840900	152700	153000	153100	152700	1035
559	20230922	092700	3728552500	153100	153200	153300	153100	374
560	20230922	092600	3671274900	153200	153800	153800	153200	206
561	20230922	092500	3639672500	154000	154100	154200	153400	471
562	20230922	092400	3567235000	154300	154500	154500	154100	164
563	20230922	092300	3541924000	154500	154500	154500	154100	1124
564	20230922	092200	3368277200	154400	154100	154500	154100	369
565	20230922	092100	3311348600	154000	153700	154000	153600	837
566	20230922	092000	3182540500	153700	153600	153700	153300	531
567	20230922	091900	3101011300	153600	153000	153600	153000	733
568	20230922	091800	2988645500	153000	152900	153100	152900	441
569	20230922	091700	2921180500	152900	153100	153100	152800	482
570	20230922	091600	2847419300	153100	153200	153300	153100	82
571	20230922	091500	2834861200	153100	153500	153500	153100	380
572	20230922	091400	2776625700	153500	153500	153600	153100	173
573	20230922	091300	2750089800	153600	153000	153800	153000	282
574	20230922	091200	2706805600	153400	153000	153400	152700	629
575	20230922	091100	2610601000	153000	153100	153400	152800	735
576	20230922	091000	2498147600	153100	153400	153400	153000	415
577	20230922	090900	2434598100	153500	153100	153500	153100	721
578	20230922	090800	2324064700	153100	152600	153100	152400	621
579	20230922	090700	2229171100	152600	152000	152700	152000	795
580	20230922	090600	2107941400	151900	152100	152500	151900	1883
581	20230922	090500	1821521200	152200	152000	152400	152000	620
582	20230922	090400	1727186800	151900	152600	152600	151000	2269
583	20230922	090300	1382695100	152500	152200	152900	151700	1291
584	20230922	090200	1186057100	152500	153500	153500	151900	931
585	20230922	090100	1044089000	153500	153500	154500	152700	1627
586	20230922	090000	794148300	153500	151800	153500	151600	5021