KissMeData/000120/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	183000	2261366200	79300	79300	79300	79300	3429
3	20230913	182900	2261366200	79300	79300	79300	79300	0
4	20230913	182800	2261366200	79300	79300	79300	79300	0
5	20230913	182700	2261366200	79300	79300	79300	79300	0
6	20230913	182600	2261366200	79300	79300	79300	79300	0
7	20230913	182500	2261366200	79300	79300	79300	79300	0
8	20230913	182400	2261366200	79300	79300	79300	79300	0
9	20230913	182300	2261366200	79300	79300	79300	79300	0
10	20230913	182200	2261366200	79300	79300	79300	79300	0
11	20230913	182100	2261366200	79300	79300	79300	79300	0
12	20230913	182000	2261366200	79300	79300	79300	79300	0
13	20230913	181900	2261366200	79300	79300	79300	79300	0
14	20230913	181800	2261366200	79300	79300	79300	79300	0
15	20230913	181700	2261366200	79300	79300	79300	79300	0
16	20230913	181600	2261366200	79300	79300	79300	79300	0
17	20230913	181500	2261366200	79300	79300	79300	79300	0
18	20230913	181400	2261366200	79300	79300	79300	79300	0
19	20230913	181300	2261366200	79300	79300	79300	79300	0
20	20230913	181200	2261366200	79300	79300	79300	79300	0
21	20230913	181100	2261366200	79300	79300	79300	79300	0
22	20230913	181000	2261366200	79300	79300	79300	79300	0
23	20230913	180900	2261366200	79300	79300	79300	79300	0
24	20230913	180800	2261366200	79300	79300	79300	79300	0
25	20230913	180700	2261366200	79300	79300	79300	79300	0
26	20230913	180600	2261366200	79300	79300	79300	79300	0
27	20230913	180500	2261366200	79300	79300	79300	79300	0
28	20230913	180400	2261366200	79300	79300	79300	79300	0
29	20230913	180300	2261366200	79300	79300	79300	79300	0
30	20230913	180200	2261366200	79300	79300	79300	79300	0
31	20230913	180100	2261366200	79300	79300	79300	79300	0
32	20230913	180000	2261366200	79300	79300	79300	79300	3429
33	20230913	175900	2261366200	79300	79300	79300	79300	0
34	20230913	175800	2261366200	79300	79300	79300	79300	0
35	20230913	175700	2261366200	79300	79300	79300	79300	0
36	20230913	175600	2261366200	79300	79300	79300	79300	0
37	20230913	175500	2261366200	79300	79300	79300	79300	0
38	20230913	175400	2261366200	79300	79300	79300	79300	0
39	20230913	175300	2261366200	79300	79300	79300	79300	0
40	20230913	175200	2261366200	79300	79300	79300	79300	0
41	20230913	175100	2261366200	79300	79300	79300	79300	0
42	20230913	175000	2261366200	79300	79300	79300	79300	0
43	20230913	174900	2261366200	79300	79300	79300	79300	0
44	20230913	174800	2261366200	79300	79300	79300	79300	0
45	20230913	174700	2261366200	79300	79300	79300	79300	0
46	20230913	174600	2261366200	79300	79300	79300	79300	0
47	20230913	174500	2261366200	79300	79300	79300	79300	0
48	20230913	174400	2261366200	79300	79300	79300	79300	0
49	20230913	174300	2261366200	79300	79300	79300	79300	0
50	20230913	174200	2261366200	79300	79300	79300	79300	0
51	20230913	174100	2261366200	79300	79300	79300	79300	0
52	20230913	174000	2261366200	79300	79300	79300	79300	0
53	20230913	173900	2261366200	79300	79300	79300	79300	0
54	20230913	173800	2261366200	79300	79300	79300	79300	0
55	20230913	173700	2261366200	79300	79300	79300	79300	0
56	20230913	173600	2261366200	79300	79300	79300	79300	0
57	20230913	173500	2261366200	79300	79300	79300	79300	0
58	20230913	173400	2261366200	79300	79300	79300	79300	0
59	20230913	173300	2261366200	79300	79300	79300	79300	0
60	20230913	173200	2261366200	79300	79300	79300	79300	0
61	20230913	173100	2261366200	79300	79300	79300	79300	0
62	20230913	173000	2261366200	79300	79300	79300	79300	3429
63	20230913	172900	2261366200	79300	79300	79300	79300	0
64	20230913	172800	2261366200	79300	79300	79300	79300	0
65	20230913	172700	2261366200	79300	79300	79300	79300	0
66	20230913	172600	2261366200	79300	79300	79300	79300	0
67	20230913	172500	2261366200	79300	79300	79300	79300	0
68	20230913	172400	2261366200	79300	79300	79300	79300	0
69	20230913	172300	2261366200	79300	79300	79300	79300	0
70	20230913	172200	2261366200	79300	79300	79300	79300	0
71	20230913	172100	2261366200	79300	79300	79300	79300	0
72	20230913	172000	2261366200	79300	79300	79300	79300	0
73	20230913	171900	2261366200	79300	79300	79300	79300	0
74	20230913	171800	2261366200	79300	79300	79300	79300	0
75	20230913	171700	2261366200	79300	79300	79300	79300	0
76	20230913	171600	2261366200	79300	79300	79300	79300	0
77	20230913	171500	2261366200	79300	79300	79300	79300	0
78	20230913	171400	2261366200	79300	79300	79300	79300	0
79	20230913	171300	2261366200	79300	79300	79300	79300	0
80	20230913	171200	2261366200	79300	79300	79300	79300	0
81	20230913	171100	2261366200	79300	79300	79300	79300	0
82	20230913	171000	2261366200	79300	79300	79300	79300	0
83	20230913	170900	2261366200	79300	79300	79300	79300	0
84	20230913	170800	2261366200	79300	79300	79300	79300	0
85	20230913	170700	2261366200	79300	79300	79300	79300	0
86	20230913	170600	2261366200	79300	79300	79300	79300	0
87	20230913	170500	2261366200	79300	79300	79300	79300	0
88	20230913	170400	2261366200	79300	79300	79300	79300	0
89	20230913	170300	2261366200	79300	79300	79300	79300	0
90	20230913	170200	2261366200	79300	79300	79300	79300	0
91	20230913	170100	2261366200	79300	79300	79300	79300	0
92	20230913	170000	2261366200	79300	79300	79300	79300	3429
93	20230913	165900	2261366200	79300	79300	79300	79300	0
94	20230913	165800	2261366200	79300	79300	79300	79300	0
95	20230913	165700	2261366200	79300	79300	79300	79300	0
96	20230913	165600	2261366200	79300	79300	79300	79300	0
97	20230913	165500	2261366200	79300	79300	79300	79300	0
98	20230913	165400	2261366200	79300	79300	79300	79300	0
99	20230913	165300	2261366200	79300	79300	79300	79300	0
100	20230913	165200	2261366200	79300	79300	79300	79300	0
101	20230913	165100	2261366200	79300	79300	79300	79300	0
102	20230913	165000	2261366200	79300	79300	79300	79300	0
103	20230913	164900	2261366200	79300	79300	79300	79300	0
104	20230913	164800	2261366200	79300	79300	79300	79300	0
105	20230913	164700	2261366200	79300	79300	79300	79300	0
106	20230913	164600	2261366200	79300	79300	79300	79300	0
107	20230913	164500	2261366200	79300	79300	79300	79300	0
108	20230913	164400	2261366200	79300	79300	79300	79300	0
109	20230913	164300	2261366200	79300	79300	79300	79300	0
110	20230913	164200	2261366200	79300	79300	79300	79300	0
111	20230913	164100	2261366200	79300	79300	79300	79300	0
112	20230913	164000	2261366200	79300	79300	79300	79300	0
113	20230913	163900	2261366200	79300	79300	79300	79300	0
114	20230913	163800	2261366200	79300	79300	79300	79300	0
115	20230913	163700	2261366200	79300	79300	79300	79300	0
116	20230913	163600	2261366200	79300	79300	79300	79300	0
117	20230913	163500	2261366200	79300	79300	79300	79300	0
118	20230913	163400	2261366200	79300	79300	79300	79300	0
119	20230913	163300	2261366200	79300	79300	79300	79300	0
120	20230913	163200	2261366200	79300	79300	79300	79300	0
121	20230913	163100	2261366200	79300	79300	79300	79300	0
122	20230913	163000	2261366200	79300	79300	79300	79300	3429
123	20230913	162900	2261366200	79300	79300	79300	79300	0
124	20230913	162800	2261366200	79300	79300	79300	79300	0
125	20230913	162700	2261366200	79300	79300	79300	79300	0
126	20230913	162600	2261366200	79300	79300	79300	79300	0
127	20230913	162500	2261366200	79300	79300	79300	79300	0
128	20230913	162400	2261366200	79300	79300	79300	79300	0
129	20230913	162300	2261366200	79300	79300	79300	79300	0
130	20230913	162200	2261366200	79300	79300	79300	79300	0
131	20230913	162100	2261366200	79300	79300	79300	79300	0
132	20230913	162000	2261366200	79300	79300	79300	79300	0
133	20230913	161900	2261366200	79300	79300	79300	79300	0
134	20230913	161800	2261366200	79300	79300	79300	79300	0
135	20230913	161700	2261366200	79300	79300	79300	79300	0
136	20230913	161600	2261366200	79300	79300	79300	79300	0
137	20230913	161500	2261366200	79300	79300	79300	79300	0
138	20230913	161400	2261366200	79300	79300	79300	79300	0
139	20230913	161300	2261366200	79300	79300	79300	79300	0
140	20230913	161200	2261366200	79300	79300	79300	79300	0
141	20230913	161100	2261366200	79300	79300	79300	79300	0
142	20230913	161000	2261366200	79300	79300	79300	79300	0
143	20230913	160900	2261366200	79300	79300	79300	79300	0
144	20230913	160800	2261366200	79300	79300	79300	79300	0
145	20230913	160700	2261366200	79300	79300	79300	79300	0
146	20230913	160600	2261366200	79300	79300	79300	79300	0
147	20230913	160500	2261366200	79300	79300	79300	79300	0
148	20230913	160400	2261366200	79300	79300	79300	79300	0
149	20230913	160300	2261366200	79300	79300	79300	79300	0
150	20230913	160200	2261366200	79300	79300	79300	79300	0
151	20230913	160100	2261366200	79300	79300	79300	79300	0
152	20230913	160000	2261366200	79300	79300	79300	79300	3429
153	20230913	155900	2261366200	79300	79300	79300	79300	0
154	20230913	155800	2261366200	79300	79300	79300	79300	0
155	20230913	155700	2261366200	79300	79300	79300	79300	0
156	20230913	155600	2261366200	79300	79300	79300	79300	0
157	20230913	155500	2261366200	79300	79300	79300	79300	0
158	20230913	155400	2261366200	79300	79300	79300	79300	0
159	20230913	155300	2261366200	79300	79300	79300	79300	0
160	20230913	155200	2261366200	79300	79300	79300	79300	0
161	20230913	155100	2261366200	79300	79300	79300	79300	0
162	20230913	155000	2261366200	79300	79300	79300	79300	0
163	20230913	154900	2261366200	79300	79300	79300	79300	0
164	20230913	154800	2261366200	79300	79300	79300	79300	0
165	20230913	154700	2261366200	79300	79300	79300	79300	0
166	20230913	154600	2261366200	79300	79300	79300	79300	0
167	20230913	154500	2261366200	79300	79300	79300	79300	0
168	20230913	154400	2261366200	79300	79300	79300	79300	0
169	20230913	154300	2261366200	79300	79300	79300	79300	0
170	20230913	154200	2261366200	79300	79300	79300	79300	0
171	20230913	154100	2261366200	79300	79300	79300	79300	0
172	20230913	154000	2261366200	79300	79300	79300	79300	0
173	20230913	153900	2261366200	79300	79300	79300	79300	0
174	20230913	153800	2261366200	79300	79300	79300	79300	0
175	20230913	153700	2261366200	79300	79300	79300	79300	0
176	20230913	153600	2261366200	79300	79300	79300	79300	0
177	20230913	153500	2261366200	79300	79300	79300	79300	0
178	20230913	153400	2261366200	79300	79300	79300	79300	0
179	20230913	153300	2261366200	79300	79300	79300	79300	0
180	20230913	153200	2261366200	79300	79300	79300	79300	0
181	20230913	153100	2261366200	79300	79300	79300	79300	0
182	20230913	153000	2261366200	79300	79300	79300	79300	6858
183	20230913	152900	1989446500	79200	79200	79200	79200	0
184	20230913	152800	1989446500	79200	79200	79200	79200	0
185	20230913	152700	1989446500	79200	79200	79200	79200	0
186	20230913	152600	1989446500	79200	79200	79200	79200	0
187	20230913	152500	1989446500	79200	79200	79200	79200	0
188	20230913	152400	1989446500	79200	79200	79200	79200	0
189	20230913	152300	1989446500	79200	79200	79200	79200	0
190	20230913	152200	1989446500	79200	79200	79200	79200	0
191	20230913	152100	1989446500	79200	79200	79200	79200	0
192	20230913	152000	1989446500	79200	79200	79200	79200	0
193	20230913	151900	1989446500	79200	79300	79500	79200	331
194	20230913	151800	1963188200	79300	79400	79400	79300	66
195	20230913	151700	1957953000	79400	79300	79400	79200	380
196	20230913	151600	1927825400	79300	79400	79400	79200	437
197	20230913	151500	1893185400	79300	79500	79600	79300	1669
198	20230913	151400	1760613900	79500	79600	79600	79500	162
199	20230913	151300	1747724900	79500	79600	79600	79500	84
200	20230913	151200	1741044200	79500	79600	79600	79500	45
201	20230913	151100	1737465600	79600	79600	79600	79500	171
202	20230913	151000	1723861400	79600	79500	79600	79500	62
203	20230913	150900	1718932000	79500	79600	79600	79500	33
204	20230913	150800	1716307800	79600	79500	79600	79500	40
205	20230913	150700	1713127400	79600	79600	79600	79500	62
206	20230913	150600	1708196800	79500	79600	79600	79500	36
207	20230913	150500	1705334300	79600	79600	79600	79500	53
208	20230913	150400	1701119900	79600	79600	79600	79500	4
209	20230913	150300	1700801700	79500	79700	79700	79500	384
210	20230913	150200	1670237400	79600	79700	79700	79600	152
211	20230913	150100	1658131400	79600	79700	79700	79600	21
212	20230913	150000	1656459000	79600	79700	79700	79600	15
213	20230913	145900	1655264600	79600	79700	79700	79600	22
214	20230913	145800	1653512100	79700	79700	79700	79600	18
215	20230913	145700	1652078000	79700	79700	79700	79600	23
216	20230913	145600	1650246200	79600	79600	79700	79600	39
217	20230913	145500	1647141100	79600	79600	79700	79600	19
218	20230913	145400	1645627900	79600	79700	79800	79600	930
219	20230913	145300	1571521600	79600	79700	79700	79600	32
220	20230913	145200	1568972200	79700	79700	79700	79600	67
221	20230913	145100	1563633600	79700	79700	79700	79600	44
222	20230913	145000	1560130100	79600	79600	79700	79600	16
223	20230913	144900	1558855900	79600	79600	79700	79600	18
224	20230913	144800	1557422200	79600	79700	79700	79600	12
225	20230913	144700	1556466700	79600	79700	79700	79600	90
226	20230913	144600	1549301300	79600	79700	79700	79600	5
227	20230913	144500	1548903000	79600	79700	79700	79600	12
228	20230913	144400	1547947100	79700	79700	79700	79600	42
229	20230913	144300	1544600400	79600	79700	79700	79600	17
230	20230913	144200	1543246300	79600	79600	79600	79600	7
231	20230913	144100	1542689100	79600	79600	79700	79600	18
232	20230913	144000	1541255200	79600	79600	79700	79600	14
233	20230913	143900	1540140600	79700	79600	79700	79600	21
234	20230913	143800	1538467700	79600	79700	79700	79600	45
235	20230913	143700	1534881700	79700	79600	79700	79600	24
236	20230913	143600	1532969900	79600	79700	79700	79600	68
237	20230913	143500	1527551700	79700	79700	79700	79700	13
238	20230913	143400	1526515600	79700	79700	79700	79700	1
239	20230913	143300	1526435900	79700	79600	79700	79600	6
240	20230913	143200	1525957800	79700	79600	79700	79600	8
241	20230913	143100	1525320300	79700	79700	79700	79600	12
242	20230913	143000	1524364400	79700	79700	79700	79600	12
243	20230913	142900	1523408500	79700	79700	79700	79600	28
244	20230913	142800	1521177400	79600	79500	79700	79500	418
245	20230913	142700	1487892400	79600	79600	79600	79500	45
246	20230913	142600	1484312300	79600	79500	79600	79500	9
247	20230913	142500	1483596700	79600	79500	79600	79500	33
248	20230913	142400	1480970700	79600	79600	79600	79500	11
249	20230913	142300	1480095300	79600	79500	79600	79500	25
250	20230913	142200	1478106200	79500	79600	79600	79500	9
251	20230913	142100	1477390400	79500	79500	79600	79500	50
252	20230913	142000	1473413300	79500	79600	79600	79500	6
253	20230913	141900	1472936000	79500	79500	79600	79500	38
254	20230913	141800	1469912900	79600	79600	79600	79500	29
255	20230913	141700	1467604900	79600	79600	79600	79500	35
256	20230913	141600	1464819900	79500	79500	79600	79500	12
257	20230913	141500	1463865600	79600	79500	79700	79500	69
258	20230913	141400	1458375700	79500	79500	79700	79500	188
259	20230913	141300	1443416000	79500	79600	79600	79500	490
260	20230913	141200	1404421700	79500	79600	79600	79500	202
261	20230913	141100	1388345000	79500	79600	79600	79500	59
262	20230913	141000	1383650600	79500	79600	79600	79500	22
263	20230913	140900	1381900300	79600	79600	79600	79500	19
264	20230913	140800	1380388300	79500	79600	79600	79500	22
265	20230913	140700	1378638000	79500	79500	79600	79500	20
266	20230913	140600	1377047300	79500	79500	79600	79500	31
267	20230913	140500	1374581100	79500	79500	79600	79500	13
268	20230913	140400	1373547000	79600	79500	79600	79500	15
269	20230913	140300	1372353300	79600	79600	79600	79500	87
270	20230913	140200	1365429900	79500	79500	79700	79500	15
271	20230913	140100	1364235400	79500	79600	79600	79500	405
272	20230913	140000	1332004500	79500	79600	79600	79500	28
273	20230913	135900	1329776700	79600	79600	79600	79500	8
274	20230913	135800	1329140000	79500	79500	79600	79500	35
275	20230913	135700	1326356300	79500	79600	79600	79500	25
276	20230913	135600	1324367700	79500	79700	79700	79500	156
277	20230913	135500	1311955400	79600	79600	79700	79600	37
278	20230913	135400	1309008600	79700	79600	79700	79600	28
279	20230913	135300	1306778900	79600	79700	79700	79600	69
280	20230913	135200	1301281100	79800	79700	79800	79600	14
281	20230913	135100	1300165500	79600	79500	79800	79500	257
282	20230913	135000	1279695300	79600	79600	79600	79600	22
283	20230913	134900	1277944100	79600	79500	79600	79500	69
284	20230913	134800	1272453100	79500	79500	79600	79500	16
285	20230913	134700	1271180300	79500	79600	79600	79500	133
286	20230913	134600	1260594800	79600	79600	79600	79500	4
287	20230913	134500	1260276500	79600	79600	79600	79500	34
288	20230913	134400	1257570600	79500	79600	79600	79500	9
289	20230913	134300	1256854900	79600	79500	79600	79500	22
290	20230913	134200	1255104600	79500	79500	79600	79500	37
291	20230913	134100	1252160800	79600	79500	79600	79500	14
292	20230913	134000	1251047200	79600	79500	79600	79500	127
293	20230913	133900	1240941800	79600	79600	79600	79600	12
294	20230913	133800	1239986600	79600	79600	79600	79500	31
295	20230913	133700	1237520300	79600	79600	79600	79600	27
296	20230913	133600	1235371100	79500	79600	79600	79500	37
297	20230913	133500	1232427000	79500	79600	79600	79500	3
298	20230913	133400	1232188400	79500	79500	79600	79500	22
299	20230913	133300	1230438200	79500	79600	79600	79500	15
300	20230913	133200	1229245100	79600	79600	79600	79500	54
301	20230913	133100	1224949600	79600	79500	79600	79500	28
302	20230913	133000	1222723100	79500	79600	79600	79500	35
303	20230913	132900	1219939000	79500	79500	79600	79500	11
304	20230913	132800	1219063700	79600	79600	79600	79500	19
305	20230913	132700	1217551800	79600	79700	79800	79500	102
306	20230913	132600	1209431000	79800	79600	79800	79600	21
307	20230913	132500	1207757600	79600	79700	79800	79600	42
308	20230913	132400	1204407400	79600	79800	79800	79600	32
309	20230913	132300	1201858700	79600	79800	79800	79600	22
310	20230913	132200	1200104800	79600	79800	79800	79600	17
311	20230913	132100	1198750100	79700	79700	79800	79600	154
312	20230913	132000	1186476200	79800	79800	79800	79700	4
313	20230913	131900	1186157100	79700	79800	79900	79700	65
314	20230913	131800	1180970300	79700	80000	80000	79700	193
315	20230913	131700	1165572500	80000	80000	80000	79800	108
316	20230913	131600	1156939200	79900	79900	79900	79800	25
317	20230913	131500	1154942000	79900	80000	80000	79800	17
318	20230913	131400	1153582900	79900	79900	79900	79900	1
319	20230913	131300	1153503000	79900	79900	79900	79800	110
320	20230913	131200	1144715800	79800	79900	79900	79800	81
321	20230913	131100	1138246200	79800	80000	80000	79700	15
322	20230913	131000	1137047700	79700	79800	80000	79700	42
323	20230913	130900	1133694500	79700	79800	79800	79700	25
324	20230913	130800	1131699800	79800	79800	79800	79700	81
325	20230913	130700	1125236900	79800	79800	79800	79700	18
326	20230913	130600	1123800700	79700	79800	79800	79700	28
327	20230913	130500	1121566600	79800	79700	79800	79700	5
328	20230913	130400	1121167700	79800	79800	79800	79700	66
329	20230913	130300	1115901500	79700	79800	79800	79700	27
330	20230913	130200	1113747600	79800	79800	79800	79700	34
331	20230913	130100	1111035100	79700	79700	79800	79700	37
332	20230913	130000	1108082900	79700	79700	79800	79700	21
333	20230913	125900	1106408400	79700	79800	79800	79700	34
334	20230913	125800	1103695900	79700	79800	79800	79700	114
335	20230913	125700	1094607900	79800	79800	79800	79700	26
336	20230913	125600	1092533500	79700	79700	79800	79700	4
337	20230913	125500	1092214500	79800	79700	79800	79700	19
338	20230913	125400	1090698600	79800	80000	80000	79700	37
339	20230913	125300	1087746600	79800	79900	80000	79800	22
340	20230913	125200	1085988000	79900	80100	80100	79900	19
341	20230913	125100	1084469500	79700	79900	80100	79700	75
342	20230913	125000	1078469200	79900	79900	79900	79900	1
343	20230913	124900	1078389300	79700	79800	80100	79700	116
344	20230913	124800	1069117600	79800	79800	79800	79800	21
345	20230913	124700	1067441800	79700	79800	79800	79700	52
346	20230913	124600	1063292500	79700	79800	79800	79700	14
347	20230913	124500	1062176000	79700	79800	79800	79700	4
348	20230913	124400	1061857000	79700	79700	79800	79700	19
349	20230913	124300	1060341600	79700	79800	79800	79700	69
350	20230913	124200	1054836400	79900	79800	79900	79800	14
351	20230913	124100	1053718100	79900	79800	79900	79800	9
352	20230913	124000	1052999200	79800	79800	79900	79700	20
353	20230913	123900	1051402500	79700	79900	79900	79700	4
354	20230913	123800	1051083200	79800	79900	80000	79800	32
355	20230913	123700	1048525800	79800	79900	79900	79800	40
356	20230913	123600	1045331100	79800	80000	80000	79800	13
357	20230913	123500	1044291500	79800	79800	79800	79800	16
358	20230913	123400	1043014700	79700	79800	79900	79700	32
359	20230913	123300	1040460800	79800	79800	79800	79700	101
360	20230913	123200	1032401600	79800	79900	79900	79700	16
361	20230913	123100	1031124000	79700	79700	79800	79700	8
362	20230913	123000	1030485800	79800	79800	79900	79700	20
363	20230913	122900	1028889900	79800	79900	79900	79800	21
364	20230913	122800	1027212800	79800	79700	79900	79700	13
365	20230913	122700	1026175300	79700	79800	79900	79600	22
366	20230913	122600	1024419800	79800	79900	79900	79800	20
367	20230913	122500	1022822500	79800	79800	80000	79700	28
368	20230913	122400	1020588200	79600	79800	79800	79600	56
369	20230913	122300	1016124900	79800	79800	80000	79700	23
370	20230913	122200	1014289200	79800	79700	79800	79700	10
371	20230913	122100	1013491500	79700	79800	80000	79700	97
372	20230913	122000	1005749700	80000	79900	80000	79900	7
373	20230913	121900	1005190200	79900	80000	80000	79900	32
374	20230913	121800	1002632400	79800	79800	79800	79700	26
375	20230913	121700	1000557700	79800	79700	79800	79700	54
376	20230913	121600	996253300	79700	79700	79700	79600	142
377	20230913	121500	984936900	79600	79600	79600	79600	71
378	20230913	121400	979285300	79600	79800	79800	79500	438
379	20230913	121300	944411900	79700	79700	79800	79700	78
380	20230913	121200	938193100	79800	79800	79800	79700	14
381	20230913	121100	937076000	79700	79700	79800	79700	46
382	20230913	121000	933409100	79800	79800	79800	79800	25
383	20230913	120900	931414100	79700	79800	79800	79700	4
384	20230913	120800	931095100	79800	79800	79800	79700	20
385	20230913	120700	929499200	79800	79700	79800	79700	3
386	20230913	120600	929260000	79800	79800	79800	79700	17
387	20230913	120500	927903900	79700	79800	79800	79600	89
388	20230913	120400	920813400	79800	79800	79800	79800	12
389	20230913	120300	919855800	79700	79800	79800	79700	5
390	20230913	120200	919457000	79800	79700	79800	79700	10
391	20230913	120100	918659100	79800	79800	79800	79700	13
392	20230913	120000	917621900	79700	79800	79800	79600	97
393	20230913	115900	909888000	79900	79900	79900	79800	20
394	20230913	115800	908290300	79900	79800	79900	79800	18
395	20230913	115700	906852400	79900	79800	79900	79600	94
396	20230913	115600	899355700	79900	79900	79900	79800	8
397	20230913	115500	898716700	79800	79800	79800	79800	54
398	20230913	115400	894407500	79900	79900	79900	79900	3
399	20230913	115300	894167800	79800	79900	79900	79800	19
400	20230913	115200	892650600	79800	79800	79900	79800	21
401	20230913	115100	890973800	79800	79800	79900	79800	14
402	20230913	115000	889855600	79800	79900	79900	79800	30
403	20230913	114900	887460800	79900	79800	79900	79800	85
404	20230913	114800	880676600	79900	79900	79900	79900	2
405	20230913	114700	880516800	79800	79800	79900	79800	11
406	20230913	114600	879638300	79900	79900	79900	79800	23
407	20230913	114500	877800800	79800	79800	79900	79800	9
408	20230913	114400	877082500	79900	79900	79900	79800	19
409	20230913	114300	875564500	79900	79900	79900	79900	3
410	20230913	114200	875324800	79800	79900	79900	79800	20
411	20230913	114100	873727700	79800	79800	79900	79800	27
412	20230913	114000	871572300	79700	79900	79900	79700	11
413	20230913	113900	870693600	79900	79800	79900	79600	39
414	20230913	113800	867579800	79800	79600	79900	79600	29
415	20230913	113700	865266000	79700	79700	79900	79700	11
416	20230913	113600	864389100	79900	79900	80000	79800	33
417	20230913	113500	861751900	79700	79700	79700	79700	4
418	20230913	113400	861433100	80000	80000	80000	80000	1
419	20230913	113300	861353100	80000	79900	80000	79700	78
420	20230913	113200	855118500	80100	79900	80100	79700	39
421	20230913	113100	852003800	79900	80100	80100	79800	24
422	20230913	113000	850084000	80100	80000	80100	80000	2
423	20230913	112900	849923900	80000	80200	80200	79900	34
424	20230913	112800	847202500	79900	80200	80200	79900	3
425	20230913	112700	846962500	79900	80100	80100	79900	91
426	20230913	112600	839687800	80000	80000	80100	80000	4
427	20230913	112500	839367700	80000	80100	80200	80000	494
428	20230913	112400	799758800	80000	80100	80100	80000	6
429	20230913	112300	799278400	80100	80100	80200	80000	270
430	20230913	112200	777650700	80000	79800	80100	79800	95
431	20230913	112100	770052200	80000	79600	80000	79600	99
432	20230913	112000	762167100	79700	79800	79800	79600	525
433	20230913	111900	720355900	79900	80100	80100	79900	31
434	20230913	111800	717878200	80100	80000	80100	79900	40
435	20230913	111700	714677400	79900	80100	80100	79900	4
436	20230913	111600	714357600	79800	79900	79900	79800	45
437	20230913	111500	710762600	79900	80000	80100	79900	46
438	20230913	111400	707084900	80000	79700	80000	79700	11
439	20230913	111300	706205600	79700	80000	80000	79700	33
440	20230913	111200	703573200	79800	79700	79800	79700	140
441	20230913	111100	692411300	79600	79700	79700	79600	19
442	20230913	111000	690897900	80000	79900	80000	79600	14
443	20230913	110900	689778800	79900	79700	79900	79700	46
444	20230913	110800	686110300	79900	79600	79900	79600	46
445	20230913	110700	682438300	79800	79800	79800	79800	6
446	20230913	110600	681959500	79800	79900	79900	79800	15
447	20230913	110500	680761400	79800	79900	79900	79800	22
448	20230913	110400	679004400	79900	79900	79900	79900	7
449	20230913	110300	678445100	79900	79600	80000	79600	337
450	20230913	110200	651557300	79600	79700	79700	79300	595
451	20230913	110100	604249500	79600	79700	79700	79600	45
452	20230913	110000	600663300	79600	79700	79700	79600	14
453	20230913	105900	599548400	79700	79700	79700	79600	58
454	20230913	105800	594930400	79600	79600	79700	79600	15
455	20230913	105700	593735900	79700	79600	79700	79600	28
456	20230913	105600	591505100	79600	79700	79700	79600	5
457	20230913	105500	591107000	79600	79700	79700	79600	31
458	20230913	105400	588638000	79600	79600	79700	79600	15
459	20230913	105300	587443400	79600	79600	79700	79600	23
460	20230913	105200	585611200	79700	79600	79700	79600	9
461	20230913	105100	584894600	79600	79600	79700	79600	55
462	20230913	105000	580512900	79600	79700	79700	79600	20
463	20230913	104900	578919900	79700	79600	79700	79600	15
464	20230913	104800	577725400	79600	79600	79700	79600	14
465	20230913	104700	576610500	79600	79700	79800	79600	374
466	20230913	104600	546796700	79700	79700	79700	79700	8
467	20230913	104500	546159100	79700	79700	79800	79700	12
468	20230913	104400	545202300	79700	79700	79700	79700	31
469	20230913	104300	542731600	79700	79800	79800	79700	7
470	20230913	104200	542173600	79700	79700	79800	79700	15
471	20230913	104100	540977500	79700	79700	79700	79700	9
472	20230913	104000	540260200	79700	79700	79700	79700	273
473	20230913	103900	518502100	79700	79700	79800	79700	10
474	20230913	103800	517704600	79700	79700	79700	79700	12
475	20230913	103700	516748200	79700	79700	79700	79700	10
476	20230913	103600	515951200	79700	79700	79800	79700	14
477	20230913	103500	514834900	79700	79800	79800	79700	33
478	20230913	103400	512203100	79700	79700	79700	79700	30
479	20230913	103300	509812100	79700	79700	79800	79700	47
480	20230913	103200	506065700	79700	79700	79700	79700	8
481	20230913	103100	505428100	79700	79800	79800	79700	116
482	20230913	103000	496171400	79800	79800	79900	79800	20
483	20230913	102900	494574900	79800	79800	79900	79800	20
484	20230913	102800	492977700	79800	79800	79800	79800	8
485	20230913	102700	492339300	79900	79800	79900	79800	16
486	20230913	102600	491062000	79900	79900	79900	79900	614
487	20230913	102500	442003400	79900	79900	79900	79900	6
488	20230913	102400	441524000	80000	80000	80000	79900	98
489	20230913	102300	433684500	80000	80000	80000	80000	6
490	20230913	102200	433204500	80000	80000	80000	79900	50
491	20230913	102100	429204900	79900	79900	80000	79900	30
492	20230913	102000	426805700	79900	79900	80000	79900	17
493	20230913	101900	425446700	79900	79900	79900	79900	4
494	20230913	101800	425127100	79900	79900	80000	79900	113
495	20230913	101700	416096600	80000	80000	80000	80000	3
496	20230913	101600	415856600	80200	80000	80200	80000	194
497	20230913	101500	400333900	79900	79900	80000	79900	14
498	20230913	101400	399214800	79900	79900	79900	79900	1
499	20230913	101300	399134900	79900	79900	79900	79900	1
500	20230913	101200	399055000	80000	79900	80000	79900	12
501	20230913	101100	398095100	80000	80000	80000	80000	11
502	20230913	101000	397215100	79900	79900	79900	79900	12
503	20230913	100900	396256300	80000	79900	80000	79900	16
504	20230913	100800	394976500	80000	80000	80000	80000	0
505	20230913	100700	394976500	80000	80000	80000	80000	0
506	20230913	100600	394976500	80000	79800	80000	79700	43
507	20230913	100500	391542100	79700	79700	79700	79700	1
508	20230913	100400	391462400	79800	79800	79800	79700	23
509	20230913	100300	389627800	79700	79700	79800	79700	28
510	20230913	100200	387393600	79800	79700	79800	79700	6
511	20230913	100100	386915000	79800	79800	79800	79700	20
512	20230913	100000	385319100	79700	79800	79800	79700	12
513	20230913	095900	384361700	79800	79900	79900	79800	212
514	20230913	095800	367442900	79900	80000	80000	79900	7
515	20230913	095700	366883100	80000	79900	80000	79900	18
516	20230913	095600	365443500	79900	79900	79900	79900	3
517	20230913	095500	365203800	79900	79900	79900	79900	1
518	20230913	095400	365123900	80000	79800	80000	79800	3
519	20230913	095300	364884100	79800	79800	79800	79800	1
520	20230913	095200	364804300	80000	79900	80000	79800	24
521	20230913	095100	362886200	79900	79900	79900	79900	6
522	20230913	095000	362406800	79900	79900	79900	79800	116
523	20230913	094900	353138500	79900	79900	79900	79900	26
524	20230913	094800	351061100	79900	80000	80100	79800	212
525	20230913	094700	334121100	80000	80000	80000	80000	4
526	20230913	094600	333801100	80000	80100	80100	80000	19
527	20230913	094500	332280700	80100	80100	80100	80100	10
528	20230913	094400	331479700	80100	80100	80100	80100	17
529	20230913	094300	330118000	80000	80000	80100	80000	61
530	20230913	094200	325232800	80200	79900	80200	79900	103
531	20230913	094100	316990100	79900	79900	79900	79900	1
532	20230913	094000	316910200	80000	79900	80000	79900	21
533	20230913	093900	315230600	80000	80000	80000	79900	29
534	20230913	093800	312910900	79900	79900	79900	79900	0
535	20230913	093700	312910900	79900	80000	80000	79900	14
536	20230913	093600	311791800	79900	80000	80000	79900	3
537	20230913	093500	311552000	80000	79900	80000	79900	30
538	20230913	093400	309152300	79900	80000	80000	79900	21
539	20230913	093300	307473200	79900	79900	79900	79900	5
540	20230913	093200	307073700	80000	80000	80000	80000	34
541	20230913	093100	304353700	80000	80000	80000	80000	7
542	20230913	093000	303793700	79900	80000	80000	79800	159
543	20230913	092900	291085900	80200	80100	80200	80000	39
544	20230913	092800	287961200	80100	80100	80100	80000	56
545	20230913	092700	283475700	80200	80100	80200	80000	26
546	20230913	092600	281392000	80100	80000	80100	80000	188
547	20230913	092500	266349500	80000	80000	80000	80000	23
548	20230913	092400	264509500	80000	79800	80000	79800	502
549	20230913	092300	224444900	79700	79700	79800	79700	27
550	20230913	092200	222290500	79700	79700	79700	79700	0
551	20230913	092100	222290500	79700	79700	79700	79700	13
552	20230913	092000	221254400	79800	79800	79800	79800	119
553	20230913	091900	211758200	79800	79800	79800	79800	96
554	20230913	091800	204097400	79900	79800	79900	79800	19
555	20230913	091700	202579800	79800	79600	79800	79600	23
556	20230913	091600	200744600	79800	79600	79800	79600	35
557	20230913	091500	197952600	79600	79500	79600	79500	9
558	20230913	091400	197236400	79900	80000	80000	79500	41
559	20230913	091300	193972200	80000	79700	80000	79700	154
560	20230913	091200	181675300	79500	79500	79500	79100	127
561	20230913	091100	171601600	79500	79600	79700	79500	39
562	20230913	091000	168496600	79500	79600	79600	79500	16
563	20230913	090900	167223100	79500	79300	79500	79300	98
564	20230913	090800	159442100	79200	79500	79500	79200	143
565	20230913	090700	148079900	79700	79400	79700	79400	134
566	20230913	090600	137419500	79300	79100	79300	79100	596
567	20230913	090500	90224800	79200	79200	79200	79100	140
568	20230913	090400	79149000	79200	79300	79400	79100	261
569	20230913	090300	58466600	79300	79400	79400	79300	142
570	20230913	090200	47197900	79400	79300	79500	79300	138
571	20230913	090100	36241500	79300	79500	79500	79300	152
572	20230913	090000	24171500	79500	79500	80000	79500	304