KissMeData/000250/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183000	49267406400	96500	96500	96500	96500	7042
3	20230908	182900	49267406400	96500	96500	96500	96500	0
4	20230908	182800	49267406400	96500	96500	96500	96500	0
5	20230908	182700	49267406400	96500	96500	96500	96500	0
6	20230908	182600	49267406400	96500	96500	96500	96500	0
7	20230908	182500	49267406400	96500	96500	96500	96500	0
8	20230908	182400	49267406400	96500	96500	96500	96500	0
9	20230908	182300	49267406400	96500	96500	96500	96500	0
10	20230908	182200	49267406400	96500	96500	96500	96500	0
11	20230908	182100	49267406400	96500	96500	96500	96500	0
12	20230908	182000	49267406400	96500	96500	96500	96500	0
13	20230908	181900	49267406400	96500	96500	96500	96500	0
14	20230908	181800	49267406400	96500	96500	96500	96500	0
15	20230908	181700	49267406400	96500	96500	96500	96500	0
16	20230908	181600	49267406400	96500	96500	96500	96500	0
17	20230908	181500	49267406400	96500	96500	96500	96500	0
18	20230908	181400	49267406400	96500	96500	96500	96500	0
19	20230908	181300	49267406400	96500	96500	96500	96500	0
20	20230908	181200	49267406400	96500	96500	96500	96500	0
21	20230908	181100	49267406400	96500	96500	96500	96500	0
22	20230908	181000	49267406400	96500	96500	96500	96500	0
23	20230908	180900	49267406400	96500	96500	96500	96500	0
24	20230908	180800	49267406400	96500	96500	96500	96500	0
25	20230908	180700	49267406400	96500	96500	96500	96500	0
26	20230908	180600	49267406400	96500	96500	96500	96500	0
27	20230908	180500	49267406400	96500	96500	96500	96500	0
28	20230908	180400	49267406400	96500	96500	96500	96500	0
29	20230908	180300	49267406400	96500	96500	96500	96500	0
30	20230908	180200	49267406400	96500	96500	96500	96500	0
31	20230908	180100	49267406400	96500	96500	96500	96500	0
32	20230908	180000	49267406400	96500	96500	96500	96500	7042
33	20230908	175900	49267406400	96500	96500	96500	96500	0
34	20230908	175800	49267406400	96500	96500	96500	96500	0
35	20230908	175700	49267406400	96500	96500	96500	96500	0
36	20230908	175600	49267406400	96500	96500	96500	96500	0
37	20230908	175500	49267406400	96500	96500	96500	96500	0
38	20230908	175400	49267406400	96500	96500	96500	96500	0
39	20230908	175300	49267406400	96500	96500	96500	96500	0
40	20230908	175200	49267406400	96500	96500	96500	96500	0
41	20230908	175100	49267406400	96500	96500	96500	96500	0
42	20230908	175000	49267406400	96500	96500	96500	96500	0
43	20230908	174900	49267406400	96500	96500	96500	96500	0
44	20230908	174800	49267406400	96500	96500	96500	96500	0
45	20230908	174700	49267406400	96500	96500	96500	96500	0
46	20230908	174600	49267406400	96500	96500	96500	96500	0
47	20230908	174500	49267406400	96500	96500	96500	96500	0
48	20230908	174400	49267406400	96500	96500	96500	96500	0
49	20230908	174300	49267406400	96500	96500	96500	96500	0
50	20230908	174200	49267406400	96500	96500	96500	96500	0
51	20230908	174100	49267406400	96500	96500	96500	96500	0
52	20230908	174000	49267406400	96500	96500	96500	96500	0
53	20230908	173900	49267406400	96500	96500	96500	96500	0
54	20230908	173800	49267406400	96500	96500	96500	96500	0
55	20230908	173700	49267406400	96500	96500	96500	96500	0
56	20230908	173600	49267406400	96500	96500	96500	96500	0
57	20230908	173500	49267406400	96500	96500	96500	96500	0
58	20230908	173400	49267406400	96500	96500	96500	96500	0
59	20230908	173300	49267406400	96500	96500	96500	96500	0
60	20230908	173200	49267406400	96500	96500	96500	96500	0
61	20230908	173100	49267406400	96500	96500	96500	96500	0
62	20230908	173000	49267406400	96500	96500	96500	96500	7042
63	20230908	172900	49267406400	96500	96500	96500	96500	0
64	20230908	172800	49267406400	96500	96500	96500	96500	0
65	20230908	172700	49267406400	96500	96500	96500	96500	0
66	20230908	172600	49267406400	96500	96500	96500	96500	0
67	20230908	172500	49267406400	96500	96500	96500	96500	0
68	20230908	172400	49267406400	96500	96500	96500	96500	0
69	20230908	172300	49267406400	96500	96500	96500	96500	0
70	20230908	172200	49267406400	96500	96500	96500	96500	0
71	20230908	172100	49267406400	96500	96500	96500	96500	0
72	20230908	172000	49267406400	96500	96500	96500	96500	0
73	20230908	171900	49267406400	96500	96500	96500	96500	0
74	20230908	171800	49267406400	96500	96500	96500	96500	0
75	20230908	171700	49267406400	96500	96500	96500	96500	0
76	20230908	171600	49267406400	96500	96500	96500	96500	0
77	20230908	171500	49267406400	96500	96500	96500	96500	0
78	20230908	171400	49267406400	96500	96500	96500	96500	0
79	20230908	171300	49267406400	96500	96500	96500	96500	0
80	20230908	171200	49267406400	96500	96500	96500	96500	0
81	20230908	171100	49267406400	96500	96500	96500	96500	0
82	20230908	171000	49267406400	96500	96500	96500	96500	0
83	20230908	170900	49267406400	96500	96500	96500	96500	0
84	20230908	170800	49267406400	96500	96500	96500	96500	0
85	20230908	170700	49267406400	96500	96500	96500	96500	0
86	20230908	170600	49267406400	96500	96500	96500	96500	0
87	20230908	170500	49267406400	96500	96500	96500	96500	0
88	20230908	170400	49267406400	96500	96500	96500	96500	0
89	20230908	170300	49267406400	96500	96500	96500	96500	0
90	20230908	170200	49267406400	96500	96500	96500	96500	0
91	20230908	170100	49267406400	96500	96500	96500	96500	0
92	20230908	170000	49267406400	96500	96500	96500	96500	7042
93	20230908	165900	49267406400	96500	96500	96500	96500	0
94	20230908	165800	49267406400	96500	96500	96500	96500	0
95	20230908	165700	49267406400	96500	96500	96500	96500	0
96	20230908	165600	49267406400	96500	96500	96500	96500	0
97	20230908	165500	49267406400	96500	96500	96500	96500	0
98	20230908	165400	49267406400	96500	96500	96500	96500	0
99	20230908	165300	49267406400	96500	96500	96500	96500	0
100	20230908	165200	49267406400	96500	96500	96500	96500	0
101	20230908	165100	49267406400	96500	96500	96500	96500	0
102	20230908	165000	49267406400	96500	96500	96500	96500	0
103	20230908	164900	49267406400	96500	96500	96500	96500	0
104	20230908	164800	49267406400	96500	96500	96500	96500	0
105	20230908	164700	49267406400	96500	96500	96500	96500	0
106	20230908	164600	49267406400	96500	96500	96500	96500	0
107	20230908	164500	49267406400	96500	96500	96500	96500	0
108	20230908	164400	49267406400	96500	96500	96500	96500	0
109	20230908	164300	49267406400	96500	96500	96500	96500	0
110	20230908	164200	49267406400	96500	96500	96500	96500	0
111	20230908	164100	49267406400	96500	96500	96500	96500	0
112	20230908	164000	49267406400	96500	96500	96500	96500	0
113	20230908	163900	49267406400	96500	96500	96500	96500	0
114	20230908	163800	49267406400	96500	96500	96500	96500	0
115	20230908	163700	49267406400	96500	96500	96500	96500	0
116	20230908	163600	49267406400	96500	96500	96500	96500	0
117	20230908	163500	49267406400	96500	96500	96500	96500	0
118	20230908	163400	49267406400	96500	96500	96500	96500	0
119	20230908	163300	49267406400	96500	96500	96500	96500	0
120	20230908	163200	49267406400	96500	96500	96500	96500	0
121	20230908	163100	49267406400	96500	96500	96500	96500	0
122	20230908	163000	49267406400	96500	96500	96500	96500	7042
123	20230908	162900	49267406400	96500	96500	96500	96500	0
124	20230908	162800	49267406400	96500	96500	96500	96500	0
125	20230908	162700	49267406400	96500	96500	96500	96500	0
126	20230908	162600	49267406400	96500	96500	96500	96500	0
127	20230908	162500	49267406400	96500	96500	96500	96500	0
128	20230908	162400	49267406400	96500	96500	96500	96500	0
129	20230908	162300	49267406400	96500	96500	96500	96500	0
130	20230908	162200	49267406400	96500	96500	96500	96500	0
131	20230908	162100	49267406400	96500	96500	96500	96500	0
132	20230908	162000	49267406400	96500	96500	96500	96500	0
133	20230908	161900	49267406400	96500	96500	96500	96500	0
134	20230908	161800	49267406400	96500	96500	96500	96500	0
135	20230908	161700	49267406400	96500	96500	96500	96500	0
136	20230908	161600	49267406400	96500	96500	96500	96500	0
137	20230908	161500	49267406400	96500	96500	96500	96500	0
138	20230908	161400	49267406400	96500	96500	96500	96500	0
139	20230908	161300	49267406400	96500	96500	96500	96500	0
140	20230908	161200	49267406400	96500	96500	96500	96500	0
141	20230908	161100	49267406400	96500	96500	96500	96500	0
142	20230908	161000	49267406400	96500	96500	96500	96500	0
143	20230908	160900	49267406400	96500	96500	96500	96500	0
144	20230908	160800	49267406400	96500	96500	96500	96500	0
145	20230908	160700	49267406400	96500	96500	96500	96500	0
146	20230908	160600	49267406400	96500	96500	96500	96500	0
147	20230908	160500	49267406400	96500	96500	96500	96500	0
148	20230908	160400	49267406400	96500	96500	96500	96500	0
149	20230908	160300	49267406400	96500	96500	96500	96500	0
150	20230908	160200	49267406400	96500	96500	96500	96500	0
151	20230908	160100	49267406400	96500	96500	96500	96500	0
152	20230908	160000	49267406400	96500	96500	96500	96500	7042
153	20230908	155900	49267406400	96500	96500	96500	96500	0
154	20230908	155800	49267406400	96500	96500	96500	96500	0
155	20230908	155700	49267406400	96500	96500	96500	96500	0
156	20230908	155600	49267406400	96500	96500	96500	96500	0
157	20230908	155500	49267406400	96500	96500	96500	96500	0
158	20230908	155400	49267406400	96500	96500	96500	96500	0
159	20230908	155300	49267406400	96500	96500	96500	96500	0
160	20230908	155200	49267406400	96500	96500	96500	96500	0
161	20230908	155100	49267406400	96500	96500	96500	96500	0
162	20230908	155000	49267406400	96500	96500	96500	96500	0
163	20230908	154900	49267406400	96500	96500	96500	96500	0
164	20230908	154800	49267406400	96500	96500	96500	96500	0
165	20230908	154700	49267406400	96500	96500	96500	96500	0
166	20230908	154600	49267406400	96500	96500	96500	96500	0
167	20230908	154500	49267406400	96500	96500	96500	96500	0
168	20230908	154400	49267406400	96500	96500	96500	96500	0
169	20230908	154300	49267406400	96500	96500	96500	96500	0
170	20230908	154200	49267406400	96500	96500	96500	96500	0
171	20230908	154100	49267406400	96500	96500	96500	96500	0
172	20230908	154000	49267406400	96500	96500	96500	96500	0
173	20230908	153900	49267406400	96500	96500	96500	96500	0
174	20230908	153800	49267406400	96500	96500	96500	96500	0
175	20230908	153700	49267406400	96500	96500	96500	96500	0
176	20230908	153600	49267406400	96500	96500	96500	96500	0
177	20230908	153500	49267406400	96500	96500	96500	96500	0
178	20230908	153400	49267406400	96500	96500	96500	96500	0
179	20230908	153300	49267406400	96500	96500	96500	96500	0
180	20230908	153200	49267406400	96500	96500	96500	96500	0
181	20230908	153100	49267406400	96500	96500	96500	96500	0
182	20230908	153000	49267406400	96500	96500	96500	96500	14084
183	20230908	152900	48587853400	96700	96700	96700	96700	0
184	20230908	152800	48587853400	96700	96700	96700	96700	0
185	20230908	152700	48587853400	96700	96700	96700	96700	0
186	20230908	152600	48587853400	96700	96700	96700	96700	0
187	20230908	152500	48587853400	96700	96700	96700	96700	0
188	20230908	152400	48587853400	96700	96700	96700	96700	0
189	20230908	152300	48587853400	96700	96700	96700	96700	0
190	20230908	152200	48587853400	96700	96700	96700	96700	0
191	20230908	152100	48587853400	96700	96700	96700	96700	0
192	20230908	152000	48587853400	96700	96700	96700	96700	0
193	20230908	151900	48587853400	96700	96800	96800	96600	778
194	20230908	151800	48512639000	96800	96700	96800	96600	806
195	20230908	151700	48434705100	96800	96400	96900	96400	863
196	20230908	151600	48351301100	96400	96300	96500	96300	423
197	20230908	151500	48310507500	96400	96400	96400	96300	231
198	20230908	151400	48288241400	96300	96300	96400	96200	1654
199	20230908	151300	48128943200	96300	96500	96500	96300	1132
200	20230908	151200	48019868800	96400	96800	96900	96400	4860
201	20230908	151100	47550345200	96900	96800	96900	96700	931
202	20230908	151000	47460238800	96800	96800	96800	96700	1039
203	20230908	150900	47359706300	96700	96700	96800	96700	180
204	20230908	150800	47342294900	96700	96800	96800	96700	387
205	20230908	150700	47304853800	96800	97000	97000	96800	1696
206	20230908	150600	47140531700	97000	97100	97200	96900	1048
207	20230908	150500	47038846700	97100	97100	97200	97100	828
208	20230908	150400	46958418800	97200	97300	97500	97200	1136
209	20230908	150300	46847815000	97400	97200	97400	97200	1102
210	20230908	150200	46740562800	97100	96900	97200	96900	423
211	20230908	150100	46699507800	97000	96800	97000	96800	912
212	20230908	150000	46611169200	96800	96700	96900	96700	1469
213	20230908	145900	46468998100	96700	96800	96800	96700	1381
214	20230908	145800	46335411400	96700	96900	96900	96700	1881
215	20230908	145700	46153307500	96800	97000	97000	96800	2154
216	20230908	145600	45944615900	97000	97200	97200	97000	1520
217	20230908	145500	45797097500	97200	97100	97300	97100	543
218	20230908	145400	45744332200	97100	97100	97200	97100	333
219	20230908	145300	45711988400	97200	97200	97300	97200	382
220	20230908	145200	45674849700	97200	97200	97400	97200	398
221	20230908	145100	45636124300	97200	97200	97300	97200	427
222	20230908	145000	45594600500	97200	97200	97300	97200	147
223	20230908	144900	45580312000	97200	97200	97300	97200	183
224	20230908	144800	45562522100	97200	97100	97200	97100	562
225	20230908	144700	45507934700	97100	97100	97100	97000	371
226	20230908	144600	45471910700	97000	97400	97400	97000	1969
227	20230908	144500	45280550800	97300	97400	97600	97300	881
228	20230908	144400	45194736000	97400	97400	97400	97300	417
229	20230908	144300	45154135300	97400	97300	97400	97200	312
230	20230908	144200	45123779600	97200	97100	97300	97100	245
231	20230908	144100	45099971500	97100	97100	97300	97100	385
232	20230908	144000	45062548100	97100	96900	97200	96900	4085
233	20230908	143900	44666202100	96900	97100	97100	96900	1724
234	20230908	143800	44498993600	97100	97200	97300	97100	768
235	20230908	143700	44424379000	97200	97200	97200	97200	379
236	20230908	143600	44387540200	97200	97200	97300	97100	250
237	20230908	143500	44363238500	97200	97200	97300	97100	807
238	20230908	143400	44284794500	97300	97300	97300	97100	2527
239	20230908	143300	44039229600	97300	97500	97500	97300	1008
240	20230908	143200	43941032200	97500	97500	97600	97500	202
241	20230908	143100	43921330500	97400	97400	97500	97300	967
242	20230908	143000	43827120600	97200	97100	97300	97000	863
243	20230908	142900	43743232300	97100	97500	97500	97100	3412
244	20230908	142800	43411315900	97400	97800	97800	97400	4799
245	20230908	142700	42942603300	97800	97700	97800	97700	805
246	20230908	142600	42863936400	97800	97700	97800	97700	404
247	20230908	142500	42824448000	97700	97800	97900	97700	506
248	20230908	142400	42774968200	97700	97700	97700	97600	923
249	20230908	142300	42684814100	97700	97800	97800	97500	1679
250	20230908	142200	42520882500	97800	97700	97900	97700	375
251	20230908	142100	42484212600	97800	97800	97900	97800	986
252	20230908	142000	42387761600	97800	97800	97900	97800	161
253	20230908	141900	42372015200	97800	97900	97900	97800	493
254	20230908	141800	42323799600	97800	97900	97900	97800	548
255	20230908	141700	42270184400	97900	97900	98000	97900	275
256	20230908	141600	42243260200	97900	98000	98100	97900	837
257	20230908	141500	42161229300	98000	98100	98100	98000	1844
258	20230908	141400	41980429400	98200	98200	98200	98100	303
259	20230908	141300	41950677400	98200	98100	98300	98100	1053
260	20230908	141200	41847247800	98200	98200	98200	98100	1176
261	20230908	141100	41731770600	98100	98200	98200	98100	659
262	20230908	141000	41667073300	98100	98100	98200	98100	839
263	20230908	140900	41584723400	98100	98300	98400	98100	2500
264	20230908	140800	41339321200	98300	98300	98400	98200	1533
265	20230908	140700	41188628600	98400	98400	98600	98300	3747
266	20230908	140600	40819625900	98400	98500	98600	97900	11450
267	20230908	140500	39694598200	98500	98300	98500	98200	8035
268	20230908	140400	38904210900	98300	98100	98300	98100	3147
269	20230908	140300	38595125200	98200	97900	98200	97800	4790
270	20230908	140200	38125722700	97800	97700	97800	97700	923
271	20230908	140100	38035454400	97700	97700	97800	97700	359
272	20230908	140000	38000379100	97700	97800	97800	97700	176
273	20230908	135900	37983182800	97700	97700	97700	97700	355
274	20230908	135800	37948499300	97700	97700	97700	97700	13
275	20230908	135700	37947229200	97800	97900	97900	97800	310
276	20230908	135600	37916909600	97900	97900	97900	97800	338
277	20230908	135500	37883822900	97800	97800	97800	97700	331
278	20230908	135400	37851451400	97800	97700	97800	97600	510
279	20230908	135300	37801623100	97700	97800	97800	97700	349
280	20230908	135200	37767493900	97900	97900	98000	97900	980
281	20230908	135100	37671549300	98000	97900	98000	97900	150
282	20230908	135000	37656863100	97900	97900	98000	97900	22
283	20230908	134900	37654708300	97900	97800	97900	97700	605
284	20230908	134800	37595507400	97800	97700	97800	97700	91
285	20230908	134700	37586608200	97700	97600	97700	97600	174
286	20230908	134600	37569609400	97600	97700	97700	97600	961
287	20230908	134500	37475766500	97700	97800	97800	97600	609
288	20230908	134400	37416276000	97800	97800	97900	97800	425
289	20230908	134300	37374709400	97800	97900	97900	97800	433
290	20230908	134200	37332332000	98000	97900	98000	97900	251
291	20230908	134100	37307756900	97900	97900	97900	97900	612
292	20230908	134000	37247842100	97900	97900	97900	97900	428
293	20230908	133900	37205940900	98000	97900	98000	97800	121
294	20230908	133800	37194095400	97900	98000	98000	97800	279
295	20230908	133700	37166781100	98000	98000	98000	97900	176
296	20230908	133600	37149543400	98000	98000	98000	97900	35
297	20230908	133500	37146114700	98000	98000	98000	97800	203
298	20230908	133400	37126249300	98000	98100	98100	97900	323
299	20230908	133300	37094598500	98000	98000	98100	98000	77
300	20230908	133200	37087052000	98100	97900	98100	97800	1311
301	20230908	133100	36958608300	97900	97900	98000	97900	220
302	20230908	133000	36937068300	97900	98000	98000	97900	235
303	20230908	132900	36914060900	98000	97900	98000	97900	149
304	20230908	132800	36899473300	98000	98000	98100	97900	438
305	20230908	132700	36856553300	98100	97900	98100	97900	612
306	20230908	132600	36796576300	98000	97900	98000	97900	325
307	20230908	132500	36764749200	97800	97800	97900	97800	146
308	20230908	132400	36750464900	97800	97900	97900	97800	59
309	20230908	132300	36744689800	97900	98000	98000	97900	68
310	20230908	132200	36738032200	98000	98000	98000	97900	235
311	20230908	132100	36715023400	98000	98000	98100	98000	157
312	20230908	132000	36699630000	98000	98200	98200	98000	560
313	20230908	131900	36644720500	98200	98100	98200	98100	710
314	20230908	131800	36575054200	98100	98000	98200	98000	1017
315	20230908	131700	36475323800	97900	97900	98000	97900	124
316	20230908	131600	36463184100	97900	97800	97900	97800	277
317	20230908	131500	36436070800	97800	97800	97900	97800	69
318	20230908	131400	36429322200	97800	97700	97900	97700	477
319	20230908	131300	36382653000	97700	97800	97800	97500	586
320	20230908	131200	36325434500	97800	97500	98300	97500	12320
321	20230908	131100	35117356500	97500	97500	97600	97500	71
322	20230908	131000	35110431800	97500	97600	97600	97500	54
323	20230908	130900	35105161800	97600	97600	97600	97600	116
324	20230908	130800	35093840200	97600	97500	97600	97500	42
325	20230908	130700	35089743300	97600	97600	97600	97600	248
326	20230908	130600	35065538500	97600	97300	97600	97300	1039
327	20230908	130500	34964268300	97300	97400	97400	97300	44
328	20230908	130400	34959986100	97300	97300	97300	97300	431
329	20230908	130300	34918049800	97300	97400	97400	97100	948
330	20230908	130200	34825900900	97400	97300	97400	97300	345
331	20230908	130100	34792331100	97300	97400	97400	97300	130
332	20230908	130000	34779679800	97300	97400	97400	97300	191
333	20230908	125900	34761087100	97400	97300	97400	97300	153
334	20230908	125800	34746197800	97300	97400	97400	97300	206
335	20230908	125700	34726139400	97400	97400	97500	97400	229
336	20230908	125600	34703834700	97400	97500	97500	97400	225
337	20230908	125500	34681899800	97500	97600	97600	97500	155
338	20230908	125400	34666787200	97500	97500	97600	97500	490
339	20230908	125300	34619004200	97600	97800	97800	97500	536
340	20230908	125200	34566659600	97800	97700	97800	97700	52
341	20230908	125100	34561577600	97700	97700	97700	97700	5
342	20230908	125000	34561089100	97700	97800	97800	97700	517
343	20230908	124900	34510552800	97800	97800	97800	97700	155
344	20230908	124800	34495405200	97800	97700	97800	97700	8
345	20230908	124700	34494623000	97700	97700	97800	97700	55
346	20230908	124600	34489248100	97700	97700	97700	97700	15
347	20230908	124500	34487782600	97700	97700	97700	97700	198
348	20230908	124400	34468438000	97800	97800	97800	97800	953
349	20230908	124300	34375234600	97800	97900	97900	97800	610
350	20230908	124200	34315525700	97900	97800	97900	97800	44
351	20230908	124100	34311222200	97800	97900	97900	97800	264
352	20230908	124000	34285386800	98000	97800	98000	97800	1274
353	20230908	123900	34160661600	97800	97600	97900	97600	1123
354	20230908	123800	34050846100	97600	97600	97600	97600	114
355	20230908	123700	34039719700	97600	97400	97700	97400	1223
356	20230908	123600	33920552500	97300	97300	97300	97200	313
357	20230908	123500	33890099300	97300	97300	97400	97300	650
358	20230908	123400	33826846300	97300	97400	97400	97300	199
359	20230908	123300	33807465900	97300	97300	97400	97300	672
360	20230908	123200	33742079300	97400	97500	97500	97400	453
361	20230908	123100	33697952100	97400	97500	97500	97400	219
362	20230908	123000	33676604700	97400	97500	97600	97400	512
363	20230908	122900	33626699700	97500	97600	97600	97500	151
364	20230908	122800	33611965200	97700	97700	97700	97500	1623
365	20230908	122700	33453617500	97700	97800	97800	97700	680
366	20230908	122600	33387165200	97800	97600	97900	97600	4498
367	20230908	122500	32947641100	97700	97700	97700	97700	14
368	20230908	122400	32946273300	97700	97500	97700	97500	1719
369	20230908	122300	32778401700	97500	97500	97500	97400	319
370	20230908	122200	32747303100	97600	97500	97600	97500	197
371	20230908	122100	32728095500	97500	97500	97500	97500	212
372	20230908	122000	32707425500	97500	97500	97500	97500	273
373	20230908	121900	32680808000	97600	97600	97600	97600	398
374	20230908	121800	32641963200	97700	97600	97700	97500	667
375	20230908	121700	32576865900	97500	97600	97600	97400	665
376	20230908	121600	32512015100	97600	97900	97900	97600	575
377	20230908	121500	32455806900	97900	97900	98000	97800	769
378	20230908	121400	32380528900	98000	97900	98000	97800	887
379	20230908	121300	32293674000	97800	97600	97800	97600	641
380	20230908	121200	32231040100	97700	97500	97700	97500	603
381	20230908	121100	32172189000	97600	97700	97800	97600	514
382	20230908	121000	32121986100	97800	97600	97800	97500	1421
383	20230908	120900	31983170300	97500	97600	97600	97500	127
384	20230908	120800	31970777400	97600	97600	97700	97600	575
385	20230908	120700	31914642300	97600	97800	97800	97500	628
386	20230908	120600	31853355800	97700	97700	97900	97700	674
387	20230908	120500	31787458000	97700	97800	97800	97600	1115
388	20230908	120400	31678595700	97900	97900	98000	97900	542
389	20230908	120300	31625520800	98000	98300	98300	98000	1921
390	20230908	120200	31436963100	98200	98200	98300	98100	3763
391	20230908	120100	31067371200	98100	97900	98200	97800	4246
392	20230908	120000	30651054400	98000	97700	98000	97600	5525
393	20230908	115900	30110073500	97800	97600	97800	97600	891
394	20230908	115800	30023033400	97600	97600	97600	97600	936
395	20230908	115700	29931679800	97600	97500	97600	97500	620
396	20230908	115600	29871168800	97500	97600	97600	97400	1237
397	20230908	115500	29750588300	97600	97500	97700	97500	682
398	20230908	115400	29684047900	97500	97600	97600	97300	1400
399	20230908	115300	29547741100	97600	97700	97700	97500	556
400	20230908	115200	29493486100	97700	97700	97900	97600	6572
401	20230908	115100	28850897800	97700	97300	97700	97300	7782
402	20230908	115000	28092088000	97300	97200	97300	97200	427
403	20230908	114900	28050576300	97300	97100	97300	97000	883
404	20230908	114800	27964797300	97000	96800	97000	96700	836
405	20230908	114700	27883787100	96800	96800	96800	96700	592
406	20230908	114600	27826491700	96800	96800	96800	96800	174
407	20230908	114500	27809648500	96800	96900	96900	96800	56
408	20230908	114400	27804227600	96900	96800	96900	96800	26
409	20230908	114300	27801709300	96800	96800	96800	96800	28
410	20230908	114200	27798998900	96800	96900	96900	96800	378
411	20230908	114100	27762401700	97000	96800	97000	96800	261
412	20230908	114000	27737109800	96700	96900	96900	96700	727
413	20230908	113900	27666681400	96900	97000	97100	96900	651
414	20230908	113800	27603557300	96900	96900	97100	96800	980
415	20230908	113700	27508600700	96900	97000	97000	96900	325
416	20230908	113600	27477082800	97000	96700	97000	96700	617
417	20230908	113500	27417317800	96700	96700	96700	96600	264
418	20230908	113400	27391798900	96800	96800	96800	96800	48
419	20230908	113300	27387152500	96900	96800	96900	96700	129
420	20230908	113200	27374666400	96800	96700	96900	96700	4714
421	20230908	113100	26918045200	96700	96600	96700	96600	928
422	20230908	113000	26828343900	96600	96400	96600	96400	4764
423	20230908	112900	26368586300	96400	96400	96400	96400	717
424	20230908	112800	26299467500	96300	96300	96300	96300	616
425	20230908	112700	26240146700	96200	96100	96200	96100	827
426	20230908	112600	26160589500	96100	96100	96200	96100	19
427	20230908	112500	26158762100	96100	96100	96100	96000	164
428	20230908	112400	26143002500	96100	96100	96200	96100	226
429	20230908	112300	26121283800	96100	96000	96100	95900	778
430	20230908	112200	26046576900	96000	96000	96000	95900	50
431	20230908	112100	26041779600	95900	95900	96000	95800	524
432	20230908	112000	25991515900	95900	95900	95900	95800	435
433	20230908	111900	25949823000	95900	96000	96000	95900	223
434	20230908	111800	25928436500	96000	96000	96000	96000	35
435	20230908	111700	25925076500	95900	95800	96000	95800	584
436	20230908	111600	25869113600	95700	95700	95800	95700	349
437	20230908	111500	25835700400	95800	95800	95800	95800	77
438	20230908	111400	25828323800	95800	95900	95900	95700	311
439	20230908	111300	25798521200	96100	96000	96100	96000	1004
440	20230908	111200	25702065000	96000	95900	96100	95900	417
441	20230908	111100	25662060900	95800	95700	95900	95700	175
442	20230908	111000	25645294200	95800	95700	95800	95700	82
443	20230908	110900	25637445500	95800	95800	95800	95800	14
444	20230908	110800	25636104300	95700	95800	95800	95700	93
445	20230908	110700	25627203800	95700	95700	95800	95700	137
446	20230908	110600	25614086300	95700	95700	95800	95700	256
447	20230908	110500	25589573600	95800	95600	95800	95600	394
448	20230908	110400	25551861100	95700	95600	95700	95600	167
449	20230908	110300	25535887500	95600	95600	95700	95600	218
450	20230908	110200	25515038700	95600	95600	95700	95600	248
451	20230908	110100	25491319600	95600	95600	95600	95600	432
452	20230908	110000	25450020400	95700	95800	95800	95600	303
453	20230908	105900	25421019200	95700	95400	95700	95400	3385
454	20230908	105800	25097690900	95400	95500	95500	95400	4535
455	20230908	105700	24664738100	95600	95700	95700	95600	499
456	20230908	105600	24617028000	95600	95700	95800	95600	639
457	20230908	105500	24555853900	95600	95800	95800	95600	841
458	20230908	105400	24475392400	95800	95700	95900	95700	431
459	20230908	105300	24434093000	95800	95700	95800	95700	98
460	20230908	105200	24424711900	95700	95600	95700	95600	224
461	20230908	105100	24403275200	95700	95800	95800	95700	365
462	20230908	105000	24368330200	95700	95300	96000	95300	5748
463	20230908	104900	23817539300	95300	96100	96200	95200	13083
464	20230908	104800	22564998800	96100	96100	96200	95900	1508
465	20230908	104700	22420158700	96100	96100	96200	96000	836
466	20230908	104600	22339799000	96200	96300	96300	96200	183
467	20230908	104500	22322193900	96300	96400	96400	96000	6818
468	20230908	104400	21666963300	96300	96000	96400	96000	6042
469	20230908	104300	21086727900	96200	96300	96300	96100	4163
470	20230908	104200	20686235600	96300	96400	96400	96300	470
471	20230908	104100	20640938400	96400	96400	96400	96400	53
472	20230908	104000	20635829200	96400	96500	96600	96400	444
473	20230908	103900	20592984800	96500	96600	96600	96500	148
474	20230908	103800	20578690100	96600	96600	96600	96500	24
475	20230908	103700	20576372200	96500	96500	96600	96500	443
476	20230908	103600	20533622600	96500	96400	96500	96400	308
477	20230908	103500	20503911800	96400	96500	96500	96400	169
478	20230908	103400	20487615500	96500	96500	96500	96400	103
479	20230908	103300	20477683800	96400	96500	96500	96400	214
480	20230908	103200	20457038000	96500	96500	96700	96500	230
481	20230908	103100	20434824100	96500	96800	96800	96500	1227
482	20230908	103000	20316245700	96700	96900	96900	96700	1282
483	20230908	102900	20192164100	96800	96800	96900	96800	614
484	20230908	102800	20132728700	96900	96900	96900	96800	20
485	20230908	102700	20130790800	96800	96900	96900	96800	254
486	20230908	102600	20106203000	96800	96900	96900	96800	332
487	20230908	102500	20074064900	96900	96900	96900	96900	16
488	20230908	102400	20072514500	96900	96800	96900	96800	2
489	20230908	102300	20072320800	96900	96800	96900	96800	67
490	20230908	102200	20065832100	96800	96800	96800	96800	189
491	20230908	102100	20047536900	96900	97000	97000	96700	1412
492	20230908	102000	19910804200	97000	96900	97000	96900	590
493	20230908	101900	19853615300	96900	96500	97000	96500	6024
494	20230908	101800	19271861700	96400	96200	96500	96200	700
495	20230908	101700	19204392800	96300	96300	96300	96200	256
496	20230908	101600	19179760100	96300	96400	96500	96300	741
497	20230908	101500	19108328300	96400	96300	96400	96300	398
498	20230908	101400	19069963500	96300	96100	96400	96100	1002
499	20230908	101300	18973474200	96100	96100	96300	95900	6173
500	20230908	101200	18380737300	96100	96400	96400	96100	1257
501	20230908	101100	18259738000	96500	96800	96800	96100	11498
502	20230908	101000	17151698600	96800	96800	96900	96700	401
503	20230908	100900	17112893200	96800	97000	97000	96800	698
504	20230908	100800	17045277200	97000	96900	97000	96900	253
505	20230908	100700	17020737800	96900	96900	97000	96800	388
506	20230908	100600	16983145000	96900	97100	97100	96700	1997
507	20230908	100500	16789665900	97000	97400	97400	97000	947
508	20230908	100400	16697689200	97400	96900	97400	96900	1023
509	20230908	100300	16598390700	96900	97000	97000	96900	449
510	20230908	100200	16554871700	97000	97000	97100	97000	305
511	20230908	100100	16525285700	96900	96800	97000	96700	1025
512	20230908	100000	16426003000	96700	96800	96900	96700	1023
513	20230908	095900	16327000300	96900	97000	97000	96800	883
514	20230908	095800	16241432500	97000	96900	97000	96900	369
515	20230908	095700	16205670900	97000	97000	97000	96900	736
516	20230908	095600	16134348500	97000	97100	97100	96900	933
517	20230908	095500	16043879700	97100	97100	97200	97100	853
518	20230908	095400	15961051700	97000	97100	97200	97000	1525
519	20230908	095300	15813035600	97100	96900	97100	96900	938
520	20230908	095200	15722053800	97000	97100	97200	97000	2382
521	20230908	095100	15490925400	97100	97400	97400	97000	2665
522	20230908	095000	15231979400	97300	97600	97600	97300	962
523	20230908	094900	15138260200	97600	98000	98000	97600	1173
524	20230908	094800	15023593900	98000	97900	98100	97900	2023
525	20230908	094700	14825307000	98000	97900	98100	97700	1704
526	20230908	094600	14658425500	97900	97700	97900	97600	866
527	20230908	094500	14573749500	97700	97400	97800	97400	860
528	20230908	094400	14489763300	97400	97500	97500	97300	1713
529	20230908	094300	14322859500	97500	97500	97600	97500	1526
530	20230908	094200	14174009900	97600	98200	98200	97600	3897
531	20230908	094100	13792532700	98100	98200	98300	98100	2939
532	20230908	094000	13503875200	98200	98100	98200	98000	4288
533	20230908	093900	13083081500	98100	97800	98300	97800	13607
534	20230908	093800	11748712400	97800	97800	97900	97700	2093
535	20230908	093700	11544004700	97800	97200	97900	97100	6542
536	20230908	093600	10905221100	97300	97200	97600	97200	1927
537	20230908	093500	10717601300	97100	97100	97200	97000	600
538	20230908	093400	10659343000	97300	97500	97600	97000	3764
539	20230908	093300	10292975100	97500	97500	97600	97200	2839
540	20230908	093200	10016518500	97500	97400	97800	97400	1917
541	20230908	093100	9829416200	97500	97600	97600	97400	3722
542	20230908	093000	9466489900	97500	97600	97900	97500	5941
543	20230908	092900	8886198400	97500	97400	97600	97400	1765
544	20230908	092800	8714101100	97400	97300	97500	97300	1039
545	20230908	092700	8612917500	97300	97300	97500	97300	1409
546	20230908	092600	8475709500	97200	96900	97300	96900	1867
547	20230908	092500	8294373200	97100	97100	97200	96900	2091
548	20230908	092400	8091341900	97000	97000	97100	96900	1912
549	20230908	092300	7905909900	96900	96800	97200	96700	5357
550	20230908	092200	7386344900	97000	97500	97500	96900	4450
551	20230908	092100	6954225200	97500	97400	97500	97400	2150
552	20230908	092000	6744742300	97400	97700	97900	97400	4505
553	20230908	091900	6304798000	97700	97400	97700	97300	7266
554	20230908	091800	5596633100	97400	97100	97400	97000	4823
555	20230908	091700	5127589800	97100	96900	97100	96900	2493
556	20230908	091600	4885634400	97000	96600	97100	96600	3240
557	20230908	091500	4571482000	96600	96700	96700	96000	6470
558	20230908	091400	3948570300	96700	97100	97100	96700	2512
559	20230908	091300	3704885800	97100	97000	97200	97000	3904
560	20230908	091200	3325967000	97000	96800	97000	96800	5860
561	20230908	091100	2758084200	96800	96600	96800	96400	3814
562	20230908	091000	2389762600	96600	96500	96700	96000	4899
563	20230908	090900	1917260800	96400	96200	96500	96200	1925
564	20230908	090800	1731773600	96300	96100	96300	96000	2047
565	20230908	090700	1534884400	96200	96400	96400	96200	1597
566	20230908	090600	1381085700	96400	95800	96400	95700	4607
567	20230908	090500	938517100	95600	95800	95800	95600	668
568	20230908	090400	874591300	95800	95700	95800	95400	1600
569	20230908	090300	721628800	95800	96000	96100	95700	1416
570	20230908	090200	585817500	96000	96000	96200	95900	1271
571	20230908	090100	463786900	96000	95000	96100	94900	3090
572	20230908	090000	169003700	95000	95300	95400	95000	1726