KissMeData/005380/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184400	60851764500	191500	191500	191500	191500	26709
3	20230922	184300	60851764500	191500	191500	191500	191500	0
4	20230922	184200	60851764500	191500	191500	191500	191500	0
5	20230922	184100	60851764500	191500	191500	191500	191500	0
6	20230922	184000	60851764500	191500	191500	191500	191500	0
7	20230922	183900	60851764500	191500	191500	191500	191500	0
8	20230922	183800	60851764500	191500	191500	191500	191500	0
9	20230922	183700	60851764500	191500	191500	191500	191500	0
10	20230922	183600	60851764500	191500	191500	191500	191500	0
11	20230922	183500	60851764500	191500	191500	191500	191500	0
12	20230922	183400	60851764500	191500	191500	191500	191500	0
13	20230922	183300	60851764500	191500	191500	191500	191500	0
14	20230922	183200	60851764500	191500	191500	191500	191500	0
15	20230922	183100	60851764500	191500	191500	191500	191500	0
16	20230922	183000	60851764500	191500	191500	191500	191500	0
17	20230922	182900	60851764500	191500	191500	191500	191500	0
18	20230922	182800	60851764500	191500	191500	191500	191500	0
19	20230922	182700	60851764500	191500	191500	191500	191500	0
20	20230922	182600	60851764500	191500	191500	191500	191500	0
21	20230922	182500	60851764500	191500	191500	191500	191500	0
22	20230922	182400	60851764500	191500	191500	191500	191500	0
23	20230922	182300	60851764500	191500	191500	191500	191500	0
24	20230922	182200	60851764500	191500	191500	191500	191500	0
25	20230922	182100	60851764500	191500	191500	191500	191500	0
26	20230922	182000	60851764500	191500	191500	191500	191500	0
27	20230922	181900	60851764500	191500	191500	191500	191500	0
28	20230922	181800	60851764500	191500	191500	191500	191500	0
29	20230922	181700	60851764500	191500	191500	191500	191500	0
30	20230922	181600	60851764500	191500	191500	191500	191500	0
31	20230922	181500	60851764500	191500	191500	191500	191500	0
32	20230922	181400	60851764500	191500	191500	191500	191500	26709
33	20230922	181300	60851764500	191500	191500	191500	191500	0
34	20230922	181200	60851764500	191500	191500	191500	191500	0
35	20230922	181100	60851764500	191500	191500	191500	191500	0
36	20230922	181000	60851764500	191500	191500	191500	191500	0
37	20230922	180900	60851764500	191500	191500	191500	191500	0
38	20230922	180800	60851764500	191500	191500	191500	191500	0
39	20230922	180700	60851764500	191500	191500	191500	191500	0
40	20230922	180600	60851764500	191500	191500	191500	191500	0
41	20230922	180500	60851764500	191500	191500	191500	191500	0
42	20230922	180400	60851764500	191500	191500	191500	191500	0
43	20230922	180300	60851764500	191500	191500	191500	191500	0
44	20230922	180200	60851764500	191500	191500	191500	191500	0
45	20230922	180100	60851764500	191500	191500	191500	191500	0
46	20230922	180000	60851764500	191500	191500	191500	191500	0
47	20230922	175900	60851764500	191500	191500	191500	191500	0
48	20230922	175800	60851764500	191500	191500	191500	191500	0
49	20230922	175700	60851764500	191500	191500	191500	191500	0
50	20230922	175600	60851764500	191500	191500	191500	191500	0
51	20230922	175500	60851764500	191500	191500	191500	191500	0
52	20230922	175400	60851764500	191500	191500	191500	191500	0
53	20230922	175300	60851764500	191500	191500	191500	191500	0
54	20230922	175200	60851764500	191500	191500	191500	191500	0
55	20230922	175100	60851764500	191500	191500	191500	191500	0
56	20230922	175000	60851764500	191500	191500	191500	191500	0
57	20230922	174900	60851764500	191500	191500	191500	191500	0
58	20230922	174800	60851764500	191500	191500	191500	191500	0
59	20230922	174700	60851764500	191500	191500	191500	191500	0
60	20230922	174600	60851764500	191500	191500	191500	191500	0
61	20230922	174500	60851764500	191500	191500	191500	191500	0
62	20230922	174400	60851764500	191500	191500	191500	191500	26709
63	20230922	174300	60851764500	191500	191500	191500	191500	0
64	20230922	174200	60851764500	191500	191500	191500	191500	0
65	20230922	174100	60851764500	191500	191500	191500	191500	0
66	20230922	174000	60851764500	191500	191500	191500	191500	0
67	20230922	173900	60851764500	191500	191500	191500	191500	0
68	20230922	173800	60851764500	191500	191500	191500	191500	0
69	20230922	173700	60851764500	191500	191500	191500	191500	0
70	20230922	173600	60851764500	191500	191500	191500	191500	0
71	20230922	173500	60851764500	191500	191500	191500	191500	0
72	20230922	173400	60851764500	191500	191500	191500	191500	0
73	20230922	173300	60851764500	191500	191500	191500	191500	0
74	20230922	173200	60851764500	191500	191500	191500	191500	0
75	20230922	173100	60851764500	191500	191500	191500	191500	0
76	20230922	173000	60851764500	191500	191500	191500	191500	0
77	20230922	172900	60851764500	191500	191500	191500	191500	0
78	20230922	172800	60851764500	191500	191500	191500	191500	0
79	20230922	172700	60851764500	191500	191500	191500	191500	0
80	20230922	172600	60851764500	191500	191500	191500	191500	0
81	20230922	172500	60851764500	191500	191500	191500	191500	0
82	20230922	172400	60851764500	191500	191500	191500	191500	0
83	20230922	172300	60851764500	191500	191500	191500	191500	0
84	20230922	172200	60851764500	191500	191500	191500	191500	0
85	20230922	172100	60851764500	191500	191500	191500	191500	0
86	20230922	172000	60851764500	191500	191500	191500	191500	0
87	20230922	171900	60851764500	191500	191500	191500	191500	0
88	20230922	171800	60851764500	191500	191500	191500	191500	0
89	20230922	171700	60851764500	191500	191500	191500	191500	0
90	20230922	171600	60851764500	191500	191500	191500	191500	0
91	20230922	171500	60851764500	191500	191500	191500	191500	0
92	20230922	171400	60851764500	191500	191500	191500	191500	26709
93	20230922	171300	60851764500	191500	191500	191500	191500	0
94	20230922	171200	60851764500	191500	191500	191500	191500	0
95	20230922	171100	60851764500	191500	191500	191500	191500	0
96	20230922	171000	60851764500	191500	191500	191500	191500	0
97	20230922	170900	60851764500	191500	191500	191500	191500	0
98	20230922	170800	60851764500	191500	191500	191500	191500	0
99	20230922	170700	60851764500	191500	191500	191500	191500	0
100	20230922	170600	60851764500	191500	191500	191500	191500	0
101	20230922	170500	60851764500	191500	191500	191500	191500	0
102	20230922	170400	60851764500	191500	191500	191500	191500	0
103	20230922	170300	60851764500	191500	191500	191500	191500	0
104	20230922	170200	60851764500	191500	191500	191500	191500	0
105	20230922	170100	60851764500	191500	191500	191500	191500	0
106	20230922	170000	60851764500	191500	191500	191500	191500	0
107	20230922	165900	60851764500	191500	191500	191500	191500	0
108	20230922	165800	60851764500	191500	191500	191500	191500	0
109	20230922	165700	60851764500	191500	191500	191500	191500	0
110	20230922	165600	60851764500	191500	191500	191500	191500	0
111	20230922	165500	60851764500	191500	191500	191500	191500	0
112	20230922	165400	60851764500	191500	191500	191500	191500	0
113	20230922	165300	60851764500	191500	191500	191500	191500	0
114	20230922	165200	60851764500	191500	191500	191500	191500	0
115	20230922	165100	60851764500	191500	191500	191500	191500	0
116	20230922	165000	60851764500	191500	191500	191500	191500	0
117	20230922	164900	60851764500	191500	191500	191500	191500	0
118	20230922	164800	60851764500	191500	191500	191500	191500	0
119	20230922	164700	60851764500	191500	191500	191500	191500	0
120	20230922	164600	60851764500	191500	191500	191500	191500	0
121	20230922	164500	60851764500	191500	191500	191500	191500	0
122	20230922	164400	60851764500	191500	191500	191500	191500	26709
123	20230922	164300	60851764500	191500	191500	191500	191500	0
124	20230922	164200	60851764500	191500	191500	191500	191500	0
125	20230922	164100	60851764500	191500	191500	191500	191500	0
126	20230922	164000	60851764500	191500	191500	191500	191500	0
127	20230922	163900	60851764500	191500	191500	191500	191500	0
128	20230922	163800	60851764500	191500	191500	191500	191500	0
129	20230922	163700	60851764500	191500	191500	191500	191500	0
130	20230922	163600	60851764500	191500	191500	191500	191500	0
131	20230922	163500	60851764500	191500	191500	191500	191500	0
132	20230922	163400	60851764500	191500	191500	191500	191500	0
133	20230922	163300	60851764500	191500	191500	191500	191500	0
134	20230922	163200	60851764500	191500	191500	191500	191500	0
135	20230922	163100	60851764500	191500	191500	191500	191500	0
136	20230922	163000	60851764500	191500	191500	191500	191500	0
137	20230922	162900	60851764500	191500	191500	191500	191500	0
138	20230922	162800	60851764500	191500	191500	191500	191500	0
139	20230922	162700	60851764500	191500	191500	191500	191500	0
140	20230922	162600	60851764500	191500	191500	191500	191500	0
141	20230922	162500	60851764500	191500	191500	191500	191500	0
142	20230922	162400	60851764500	191500	191500	191500	191500	0
143	20230922	162300	60851764500	191500	191500	191500	191500	0
144	20230922	162200	60851764500	191500	191500	191500	191500	0
145	20230922	162100	60851764500	191500	191500	191500	191500	0
146	20230922	162000	60851764500	191500	191500	191500	191500	0
147	20230922	161900	60851764500	191500	191500	191500	191500	0
148	20230922	161800	60851764500	191500	191500	191500	191500	0
149	20230922	161700	60851764500	191500	191500	191500	191500	0
150	20230922	161600	60851764500	191500	191500	191500	191500	0
151	20230922	161500	60851764500	191500	191500	191500	191500	0
152	20230922	161400	60851764500	191500	191500	191500	191500	26709
153	20230922	161300	60851764500	191500	191500	191500	191500	0
154	20230922	161200	60851764500	191500	191500	191500	191500	0
155	20230922	161100	60851764500	191500	191500	191500	191500	0
156	20230922	161000	60851764500	191500	191500	191500	191500	0
157	20230922	160900	60851764500	191500	191500	191500	191500	0
158	20230922	160800	60851764500	191500	191500	191500	191500	0
159	20230922	160700	60851764500	191500	191500	191500	191500	0
160	20230922	160600	60851764500	191500	191500	191500	191500	0
161	20230922	160500	60851764500	191500	191500	191500	191500	0
162	20230922	160400	60851764500	191500	191500	191500	191500	0
163	20230922	160300	60851764500	191500	191500	191500	191500	0
164	20230922	160200	60851764500	191500	191500	191500	191500	0
165	20230922	160100	60851764500	191500	191500	191500	191500	0
166	20230922	160000	60851764500	191500	191500	191500	191500	0
167	20230922	155900	60851764500	191500	191500	191500	191500	0
168	20230922	155800	60851764500	191500	191500	191500	191500	0
169	20230922	155700	60851764500	191500	191500	191500	191500	0
170	20230922	155600	60851764500	191500	191500	191500	191500	0
171	20230922	155500	60851764500	191500	191500	191500	191500	0
172	20230922	155400	60851764500	191500	191500	191500	191500	0
173	20230922	155300	60851764500	191500	191500	191500	191500	0
174	20230922	155200	60851764500	191500	191500	191500	191500	0
175	20230922	155100	60851764500	191500	191500	191500	191500	0
176	20230922	155000	60851764500	191500	191500	191500	191500	0
177	20230922	154900	60851764500	191500	191500	191500	191500	0
178	20230922	154800	60851764500	191500	191500	191500	191500	0
179	20230922	154700	60851764500	191500	191500	191500	191500	0
180	20230922	154600	60851764500	191500	191500	191500	191500	0
181	20230922	154500	60851764500	191500	191500	191500	191500	0
182	20230922	154400	60851764500	191500	191500	191500	191500	26709
183	20230922	154300	60851764500	191500	191500	191500	191500	0
184	20230922	154200	60851764500	191500	191500	191500	191500	0
185	20230922	154100	60851764500	191500	191500	191500	191500	0
186	20230922	154000	60851764500	191500	191500	191500	191500	0
187	20230922	153900	60851764500	191500	191500	191500	191500	0
188	20230922	153800	60851764500	191500	191500	191500	191500	0
189	20230922	153700	60851764500	191500	191500	191500	191500	0
190	20230922	153600	60851764500	191500	191500	191500	191500	0
191	20230922	153500	60851764500	191500	191500	191500	191500	0
192	20230922	153400	60851764500	191500	191500	191500	191500	0
193	20230922	153300	60851764500	191500	191500	191500	191500	0
194	20230922	153200	60851764500	191500	191500	191500	191500	0
195	20230922	153100	60851764500	191500	191500	191500	191500	0
196	20230922	153000	60851764500	191500	191500	191500	191500	26709
197	20230922	152900	55736991000	191200	191200	191200	191200	0
198	20230922	152800	55736991000	191200	191200	191200	191200	0
199	20230922	152700	55736991000	191200	191200	191200	191200	0
200	20230922	152600	55736991000	191200	191200	191200	191200	0
201	20230922	152500	55736991000	191200	191200	191200	191200	0
202	20230922	152400	55736991000	191200	191200	191200	191200	0
203	20230922	152300	55736991000	191200	191200	191200	191200	0
204	20230922	152200	55736991000	191200	191200	191200	191200	0
205	20230922	152100	55736991000	191200	191200	191200	191200	0
206	20230922	152000	55736991000	191200	191200	191200	191200	0
207	20230922	151900	55736991000	191200	191300	191400	191200	1589
208	20230922	151800	55433109800	191300	191300	191400	191200	1334
209	20230922	151700	55177910200	191300	191400	191400	191300	324
210	20230922	151600	55115916900	191400	191200	191400	191200	2385
211	20230922	151500	54659729600	191300	191200	191300	191200	784
212	20230922	151400	54509818000	191300	191300	191400	191200	1979
213	20230922	151300	54131233400	191400	191700	191700	191300	2491
214	20230922	151200	53654265700	191700	191600	191700	191600	771
215	20230922	151100	53506528900	191600	191600	191700	191600	612
216	20230922	151000	53389250000	191700	191700	191800	191600	851
217	20230922	150900	53226111000	191800	191800	191800	191700	121
218	20230922	150800	53202907800	191700	191800	191800	191700	1023
219	20230922	150700	53006794000	191800	191400	191800	191400	2145
220	20230922	150600	52595930100	191300	191500	191600	191300	329
221	20230922	150500	52532941300	191500	191500	191600	191500	947
222	20230922	150400	52351561800	191500	191600	191600	191300	2285
223	20230922	150300	51914052000	191500	191500	191600	191500	56
224	20230922	150200	51903324700	191500	191600	191700	191400	708
225	20230922	150100	51767710500	191600	191500	191700	191400	747
226	20230922	150000	51624635300	191500	191400	191500	191300	1242
227	20230922	145900	51386940900	191300	191400	191500	191200	2568
228	20230922	145800	50895552900	191300	191500	191500	191300	334
229	20230922	145700	50831629300	191400	191500	191500	191400	1013
230	20230922	145600	50637661200	191400	191500	191600	191400	961
231	20230922	145500	50453646500	191500	191500	191600	191500	504
232	20230922	145400	50357120700	191600	191500	191600	191500	263
233	20230922	145300	50306734800	191500	191600	191700	191500	387
234	20230922	145200	50232583200	191600	191600	191700	191600	373
235	20230922	145100	50161111400	191600	191900	191900	191600	538
236	20230922	145000	50057956400	191800	191900	191900	191800	191
237	20230922	144900	50021315100	191800	191900	192000	191800	741
238	20230922	144800	49879078600	191900	192000	192100	191900	763
239	20230922	144700	49732582500	192200	192000	192200	192000	2132
240	20230922	144600	49323175900	192100	192000	192100	192000	763
241	20230922	144500	49176626600	192000	191900	192100	191900	2335
242	20230922	144400	48728278600	191900	191800	192000	191800	1401
243	20230922	144300	48459430300	191800	191900	191900	191800	130
244	20230922	144200	48434490300	191900	191900	191900	191800	117
245	20230922	144100	48412044400	191800	191800	191900	191800	118
246	20230922	144000	48389405600	191800	191900	191900	191800	115
247	20230922	143900	48367342500	191900	191700	192000	191700	3241
248	20230922	143800	47745415700	191800	191700	191800	191500	3283
249	20230922	143700	47116271700	191600	191700	191700	191600	200
250	20230922	143600	47077942700	191600	191600	191700	191600	356
251	20230922	143500	47009727500	191600	191700	191700	191600	464
252	20230922	143400	46920817200	191700	191600	191700	191600	262
253	20230922	143300	46870612100	191600	191800	191800	191600	762
254	20230922	143200	46724541700	191800	191700	191800	191700	202
255	20230922	143100	46685812400	191600	191700	191700	191600	1364
256	20230922	143000	46424338600	191700	191700	191700	191600	123
257	20230922	142900	46400761800	191700	191600	191700	191600	193
258	20230922	142800	46363769800	191700	191800	191800	191700	675
259	20230922	142700	46234350900	191800	191800	191800	191700	218
260	20230922	142600	46192541000	191800	191800	191800	191700	868
261	20230922	142500	46026062600	191800	191800	191800	191700	328
262	20230922	142400	45963156200	191800	191700	191800	191600	605
263	20230922	142300	45847179700	191700	191600	191800	191600	430
264	20230922	142200	45764752600	191700	191300	191700	191200	2999
265	20230922	142100	45190758400	191300	191300	191300	191200	214
266	20230922	142000	45149827500	191200	191200	191300	191200	389
267	20230922	141900	45075445700	191300	191400	191400	191200	1116
268	20230922	141800	44861968600	191400	191400	191400	191300	161
269	20230922	141700	44831160400	191300	191300	191400	191200	1177
270	20230922	141600	44605980500	191400	191300	191400	191300	660
271	20230922	141500	44479720300	191400	191400	191400	191300	198
272	20230922	141400	44441832300	191400	191300	191400	191300	425
273	20230922	141300	44360510000	191300	191300	191400	191300	238
274	20230922	141200	44314976000	191300	191500	191500	191300	541
275	20230922	141100	44211424800	191500	191400	191500	191400	200
276	20230922	141000	44173132500	191400	191500	191500	191400	103
277	20230922	140900	44153411900	191400	191500	191500	191400	117
278	20230922	140800	44131013000	191400	191400	191500	191400	128
279	20230922	140700	44106509900	191500	191400	191500	191400	746
280	20230922	140600	43963689700	191500	191400	191500	191400	68
281	20230922	140500	43950671100	191400	191400	191500	191400	323
282	20230922	140400	43888842000	191500	191400	191500	191300	2468
283	20230922	140300	43416442200	191400	191400	191500	191300	637
284	20230922	140200	43294529900	191400	191400	191500	191400	172
285	20230922	140100	43261601400	191500	191400	191500	191400	447
286	20230922	140000	43176038000	191500	191400	191500	191400	181
287	20230922	135900	43141389800	191500	191500	191500	191400	655
288	20230922	135800	43015999500	191400	191400	191500	191400	161
289	20230922	135700	42985169900	191400	191500	191500	191400	110
290	20230922	135600	42964111300	191400	191500	191500	191400	85
291	20230922	135500	42947839400	191500	191400	191500	191400	126
292	20230922	135400	42923714000	191400	191600	191600	191400	366
293	20230922	135300	42853624500	191500	191600	191700	191400	443
294	20230922	135200	42768777400	191700	191300	191700	191200	2798
295	20230922	135100	42233374300	191300	191400	191400	191300	107
296	20230922	135000	42212899300	191300	191400	191400	191300	341
297	20230922	134900	42147658900	191400	191400	191400	191300	154
298	20230922	134800	42118192900	191300	191400	191400	191300	234
299	20230922	134700	42073425200	191300	191300	191400	191300	130
300	20230922	134600	42048550900	191400	191300	191400	191300	184
301	20230922	134500	42013346800	191300	191500	191500	191300	252
302	20230922	134400	41965112400	191500	191400	191500	191400	180
303	20230922	134300	41930654900	191500	191500	191500	191400	179
304	20230922	134200	41896378600	191500	191500	191700	191300	3484
305	20230922	134100	41229247300	191600	191500	191600	191500	114
306	20230922	134000	41207408600	191600	191800	191800	191500	1123
307	20230922	133900	40992169000	191800	191800	191800	191700	480
308	20230922	133800	40900112000	191800	191800	191900	191700	615
309	20230922	133700	40782161500	191700	191700	191800	191600	1972
310	20230922	133600	40404092500	191600	191700	191700	191600	171
311	20230922	133500	40371321600	191600	191600	191700	191600	163
312	20230922	133400	40340086300	191600	191700	191700	191600	359
313	20230922	133300	40271298600	191700	191700	191700	191600	305
314	20230922	133200	40212852400	191600	191700	191800	191600	442
315	20230922	133100	40128140000	191800	191700	191800	191700	70
316	20230922	133000	40114717300	191700	191800	191900	191700	345
317	20230922	132900	40048548800	191900	191900	191900	191800	97
318	20230922	132800	40029939200	191900	191900	191900	191800	130
319	20230922	132700	40004999300	191900	191700	192000	191700	1586
320	20230922	132600	39700666800	191700	191600	191800	191600	2381
321	20230922	132500	39244238800	191600	191700	191700	191600	516
322	20230922	132400	39145369700	191700	191600	191700	191600	697
323	20230922	132300	39011817200	191600	191600	191700	191600	139
324	20230922	132200	38985180400	191600	191900	191900	191600	1687
325	20230922	132100	38661675400	191800	191800	191900	191800	114
326	20230922	132000	38639804900	191800	192000	192000	191800	818
327	20230922	131900	38482827500	192000	191900	192000	191900	217
328	20230922	131800	38441178300	191900	191900	192000	191900	80
329	20230922	131700	38425822500	191900	191900	192000	191900	340
330	20230922	131600	38360573300	192000	191900	192000	191900	118
331	20230922	131500	38337921400	191900	191900	192000	191900	154
332	20230922	131400	38308357300	192000	192100	192200	191900	261
333	20230922	131300	38258231600	192100	192200	192300	192100	1172
334	20230922	131200	38032939400	192200	192100	192300	191800	3260
335	20230922	131100	37406887400	192000	192100	192100	192000	89
336	20230922	131000	37389796600	192100	192000	192100	192000	237
337	20230922	130900	37344278100	192100	192200	192300	192100	1487
338	20230922	130800	37058500000	192300	192100	192300	192000	639
339	20230922	130700	36935734200	192100	192300	192300	192000	418
340	20230922	130600	36855417500	192300	191700	192400	191700	6876
341	20230922	130500	35534497500	191800	191700	191800	191700	117
342	20230922	130400	35512062300	191700	191800	191800	191700	212
343	20230922	130300	35471408000	191700	191500	191800	191500	2038
344	20230922	130200	35080892200	191500	191800	191800	191500	953
345	20230922	130100	34898249600	191800	191800	191800	191700	97
346	20230922	130000	34879647800	191800	191700	191800	191700	130
347	20230922	125900	34854720800	191700	191700	191800	191700	198
348	20230922	125800	34816755600	191800	191700	191800	191600	148
349	20230922	125700	34788382400	191700	191600	191800	191600	907
350	20230922	125600	34614511100	191600	191700	191700	191600	241
351	20230922	125500	34568313800	191600	191300	191700	191200	5751
352	20230922	125400	33467013000	191200	191200	191300	191200	224
353	20230922	125300	33424176000	191200	191200	191300	191200	107
354	20230922	125200	33403712500	191200	191300	191300	191200	199
355	20230922	125100	33365649400	191300	191300	191300	191200	129
356	20230922	125000	33340979500	191300	191200	191300	191200	147
357	20230922	124900	33312864900	191200	191200	191300	191200	92
358	20230922	124800	33295270000	191300	191200	191300	191200	145
359	20230922	124700	33267537300	191300	191300	191300	191200	126
360	20230922	124600	33243440100	191200	191200	191300	191200	85
361	20230922	124500	33227185500	191200	191300	191300	191200	260
362	20230922	124400	33177466200	191200	191300	191300	191200	107
363	20230922	124300	33157002400	191300	191300	191300	191200	85
364	20230922	124200	33140746400	191200	191300	191300	191200	94
365	20230922	124100	33122767800	191200	191200	191300	191200	91
366	20230922	124000	33105363900	191200	191400	191500	191200	1349
367	20230922	123900	32847184000	191400	191200	191500	191200	1343
368	20230922	123800	32590205600	191100	191000	191200	191000	1617
369	20230922	123700	32281200100	191100	191000	191100	191000	297
370	20230922	123600	32224457800	191100	191200	191300	191000	1787
371	20230922	123500	31882862900	191300	191200	191300	191200	162
372	20230922	123400	31851884000	191200	191300	191300	191200	233
373	20230922	123300	31807329000	191300	191200	191300	191200	168
374	20230922	123200	31775200200	191300	191200	191300	191200	230
375	20230922	123100	31731211200	191200	191300	191300	191200	151
376	20230922	123000	31702332300	191200	191200	191300	191200	330
377	20230922	122900	31639228100	191200	191200	191300	191200	123
378	20230922	122800	31615703100	191300	191300	191300	191200	153
379	20230922	122700	31586440500	191300	191200	191300	191200	45
380	20230922	122600	31577833300	191200	191200	191300	191200	258
381	20230922	122500	31528488400	191200	191300	191300	191200	273
382	20230922	122400	31476279500	191300	191200	191300	191200	164
383	20230922	122300	31444914100	191300	191300	191300	191200	126
384	20230922	122200	31420816500	191200	191200	191300	191200	100
385	20230922	122100	31401690300	191200	191200	191300	191200	203
386	20230922	122000	31362861400	191300	191200	191300	191200	108
387	20230922	121900	31342204600	191200	191300	191300	191200	172
388	20230922	121800	31309312200	191200	191300	191300	191200	182
389	20230922	121700	31274506600	191200	191100	191300	191100	297
390	20230922	121600	31217720200	191100	191200	191200	191100	820
391	20230922	121500	31060967200	191200	191100	191200	191100	115
392	20230922	121400	31038981300	191100	191200	191200	191100	132
393	20230922	121300	31013749600	191100	191100	191200	190900	1233
394	20230922	121200	30778106000	191100	191100	191100	191000	98
395	20230922	121100	30759383300	191000	190800	191100	190800	2167
396	20230922	121000	30345554600	190800	190900	190900	190800	780
397	20230922	120900	30196666900	190900	191000	191000	190900	108
398	20230922	120800	30176046400	191000	191000	191000	190900	133
399	20230922	120700	30150648200	191000	191000	191100	190900	1253
400	20230922	120600	29911356900	191000	191000	191100	191000	131
401	20230922	120500	29886333000	191000	191000	191100	191000	163
402	20230922	120400	29855190900	191000	191200	191200	191000	558
403	20230922	120300	29748555700	191100	191200	191200	191100	181
404	20230922	120200	29713960100	191200	191200	191200	191100	362
405	20230922	120100	29644754200	191200	191200	191200	191100	207
406	20230922	120000	29605193100	191200	191200	191200	191100	257
407	20230922	115900	29556069200	191200	191000	191200	190900	911
408	20230922	115800	29382005500	191000	190900	191000	190900	171
409	20230922	115700	29349349000	191000	190900	191000	190900	440
410	20230922	115600	29265344300	190900	190700	191000	190700	2253
411	20230922	115500	28835390200	190800	190800	190800	190700	198
412	20230922	115400	28797618400	190800	190700	190800	190700	491
413	20230922	115300	28703970800	190700	190900	190900	190700	233
414	20230922	115200	28659518900	190900	190800	190900	190800	310
415	20230922	115100	28600362700	190800	190900	190900	190800	294
416	20230922	115000	28544259900	190800	190900	190900	190800	168
417	20230922	114900	28512200300	190800	191000	191000	190800	302
418	20230922	114800	28454571300	191000	191000	191000	190900	245
419	20230922	114700	28407792700	190900	191000	191000	190900	337
420	20230922	114600	28343455900	191000	191000	191000	190900	105
421	20230922	114500	28323407100	191000	190900	191000	190900	139
422	20230922	114400	28296863300	191000	191000	191000	190900	189
423	20230922	114300	28260777100	190900	190900	191000	190900	144
424	20230922	114200	28233279800	191000	191000	191000	190900	84
425	20230922	114100	28217237900	191000	190900	191000	190900	158
426	20230922	114000	28187066400	191000	191000	191000	190900	168
427	20230922	113900	28154980200	191000	191000	191100	191000	204
428	20230922	113800	28116010500	191100	191000	191100	191000	107
429	20230922	113700	28095568300	191000	191200	191200	191000	223
430	20230922	113600	28052953500	191200	191200	191200	191100	227
431	20230922	113500	28009567000	191100	191100	191200	191100	92
432	20230922	113400	27991981200	191200	191200	191300	191100	256
433	20230922	113300	27943037600	191200	191200	191300	191100	668
434	20230922	113200	27815328600	191200	191200	191200	191100	91
435	20230922	113100	27797932000	191200	191200	191200	191100	188
436	20230922	113000	27761995800	191200	191200	191200	191100	125
437	20230922	112900	27738101700	191200	191100	191200	191000	145
438	20230922	112800	27710386000	191100	190900	191100	190800	543
439	20230922	112700	27606697300	190800	191200	191200	190800	874
440	20230922	112600	27439795800	191200	190800	191200	190800	679
441	20230922	112500	27310135000	190800	191100	191200	190800	1048
442	20230922	112400	27109943900	191100	191200	191200	191100	113
443	20230922	112300	27088344600	191100	191200	191200	191100	352
444	20230922	112200	27021065100	191200	191200	191200	191100	129
445	20230922	112100	26996408800	191100	191100	191200	191000	695
446	20230922	112000	26863579100	191200	191200	191200	191100	209
447	20230922	111900	26823628900	191100	191100	191200	191000	219
448	20230922	111800	26781774700	191100	190800	191100	190800	919
449	20230922	111700	26606323000	190800	190900	190900	190800	118
450	20230922	111600	26583802100	190800	190900	190900	190800	559
451	20230922	111500	26477093400	191000	191000	191000	190900	83
452	20230922	111400	26461241300	191000	190900	191000	190900	90
453	20230922	111300	26444053800	190900	191000	191000	190900	479
454	20230922	111200	26352577900	191000	191000	191000	190900	109
455	20230922	111100	26331761400	190900	190900	191000	190900	143
456	20230922	111000	26304456600	190900	191000	191100	190900	547
457	20230922	110900	26199994300	191000	191000	191000	190900	119
458	20230922	110800	26177267900	191000	190600	191000	190600	932
459	20230922	110700	25999449000	190600	190700	190800	190600	327
460	20230922	110600	25937089300	190800	190700	190800	190700	935
461	20230922	110500	25758769900	190800	190900	190900	190700	545
462	20230922	110400	25654783300	190900	190900	190900	190800	83
463	20230922	110300	25638939700	190800	190900	190900	190800	143
464	20230922	110200	25611642900	190900	190800	190900	190800	245
465	20230922	110100	25564880000	190800	190900	190900	190800	1648
466	20230922	110000	25250391900	190800	190800	190900	190800	1211
467	20230922	105900	25019311300	190800	190900	190900	190800	309
468	20230922	105800	24960347500	190900	190900	191000	190800	360
469	20230922	105700	24891624900	191000	191000	191000	190900	861
470	20230922	105600	24727251400	191000	191200	191300	190900	801
471	20230922	105500	24574203500	191200	191300	191300	191200	205
472	20230922	105400	24534997300	191300	191100	191300	191100	879
473	20230922	105300	24366954400	191100	191200	191200	191000	374
474	20230922	105200	24295481700	191200	191100	191200	191000	599
475	20230922	105100	24181009500	191100	191100	191100	191000	119
476	20230922	105000	24158271100	191000	190900	191000	190700	2805
477	20230922	104900	23622884800	190900	190900	191000	190800	972
478	20230922	104800	23437330300	191000	191000	191000	190900	181
479	20230922	104700	23402762000	191000	191000	191000	190900	141
480	20230922	104600	23375837400	190900	190900	191000	190800	721
481	20230922	104500	23238196400	190800	190900	190900	190800	107
482	20230922	104400	23217772400	190900	191000	191000	190900	414
483	20230922	104300	23138734600	191000	191000	191000	190900	557
484	20230922	104200	23032353300	191000	191000	191000	190900	419
485	20230922	104100	22952362600	191000	190900	191000	190900	619
486	20230922	104000	22834193000	190900	190700	191000	190700	846
487	20230922	103900	22672747900	190800	190900	190900	190700	357
488	20230922	103800	22604626500	190800	190600	191000	190500	1873
489	20230922	103700	22247368900	190600	190700	190700	190500	1243
490	20230922	103600	22010445700	190600	190700	190700	190600	604
491	20230922	103500	21895320800	190700	190700	190700	190600	277
492	20230922	103400	21842497100	190700	190600	190800	190600	527
493	20230922	103300	21742007100	190600	190600	190600	190500	299
494	20230922	103200	21685020200	190600	191100	191200	190500	2433
495	20230922	103100	21220920700	191200	190900	191200	190900	929
496	20230922	103000	21043448400	190900	190600	190900	190600	1566
497	20230922	102900	20744671600	190700	190700	190700	190600	72
498	20230922	102800	20730944600	190600	190600	190700	190600	78
499	20230922	102700	20716072200	190700	190700	190800	190500	900
500	20230922	102600	20544532500	190800	190800	190900	190700	780
501	20230922	102500	20395658600	190800	190400	190900	190400	1026
502	20230922	102400	20200026000	190500	190500	190700	190400	967
503	20230922	102300	20015767900	190500	190300	190500	190300	656
504	20230922	102200	19890827100	190400	190400	190400	190300	479
505	20230922	102100	19799667500	190400	190600	190600	190300	1518
506	20230922	102000	19510552900	190600	190600	190700	190500	468
507	20230922	101900	19421351600	190600	190500	190600	190500	402
508	20230922	101800	19344754400	190500	190400	190700	190200	3137
509	20230922	101700	18747340700	190400	190500	190500	190400	1267
510	20230922	101600	18506003700	190400	190400	190500	190400	604
511	20230922	101500	18390998200	190400	190700	190700	190400	901
512	20230922	101400	18219320900	190600	190700	190700	190600	384
513	20230922	101300	18146099400	190700	190500	190700	190400	755
514	20230922	101200	18002282300	190500	190500	190600	190500	758
515	20230922	101100	17857838700	190500	190200	190600	190200	2009
516	20230922	101000	17475330700	190300	190100	190300	190000	759
517	20230922	100900	17331019500	190100	190100	190100	190000	292
518	20230922	100800	17275532400	190100	190000	190100	189900	826
519	20230922	100700	17118608100	190000	190000	190000	189900	423
520	20230922	100600	17038246800	190000	189900	190000	189800	387
521	20230922	100500	16964754000	189800	189900	190000	189800	1334
522	20230922	100400	16711494400	190000	190100	190100	189900	638
523	20230922	100300	16590308200	190100	190200	190200	190000	317
524	20230922	100200	16530049800	190200	190200	190300	190100	287
525	20230922	100100	16475466300	190200	190300	190300	190200	343
526	20230922	100000	16410221800	190200	190100	190300	190000	769
527	20230922	095900	16263971600	190200	190000	190200	190000	355
528	20230922	095800	16196502100	190100	190100	190200	189900	652
529	20230922	095700	16072602700	190000	190100	190200	189900	1390
530	20230922	095600	15808488200	190100	189800	190100	189800	1346
531	20230922	095500	15552790700	189900	189900	189900	189800	208
532	20230922	095400	15513304700	189900	189700	189900	189700	134
533	20230922	095300	15487881000	189700	189600	189900	189500	966
534	20230922	095200	15304674200	189500	189600	189600	189500	64
535	20230922	095100	15292540700	189600	189600	189600	189500	143
536	20230922	095000	15265435800	189700	189300	189800	189300	1305
537	20230922	094900	15018208700	189300	189500	189500	189300	3118
538	20230922	094800	14427857600	189500	189600	189600	189400	765
539	20230922	094700	14282891800	189500	189500	189600	189500	434
540	20230922	094600	14200638900	189600	189600	189600	189500	866
541	20230922	094500	14036506900	189600	189800	189800	189600	1536
542	20230922	094400	13745170500	189800	189800	189900	189700	690
543	20230922	094300	13614234900	189900	189800	189900	189800	446
544	20230922	094200	13529570800	189700	189700	189800	189700	473
545	20230922	094100	13439813300	189700	189700	189800	189600	1089
546	20230922	094000	13233215900	189600	189700	189700	189600	147
547	20230922	093900	13205334700	189600	189600	189700	189500	200
548	20230922	093800	13167413500	189600	189300	189700	189300	3497
549	20230922	093700	12504830700	189300	189400	189400	189300	546
550	20230922	093600	12401468900	189300	189300	189400	189300	692
551	20230922	093500	12270469100	189400	189400	189400	189300	432
552	20230922	093400	12188684200	189400	189400	189400	189300	338
553	20230922	093300	12124687200	189300	189400	189500	189300	1794
554	20230922	093200	11784909800	189400	189500	189500	189400	492
555	20230922	093100	11691721000	189500	189500	189500	189400	210
556	20230922	093000	11651940200	189500	189600	189600	189500	3665
557	20230922	092900	10957327500	189700	189600	189700	189600	76
558	20230922	092800	10942915100	189600	189600	189700	189500	800
559	20230922	092700	10791249900	189500	189500	189600	189500	597
560	20230922	092600	10678078300	189600	189700	189800	189600	1030
561	20230922	092500	10482766800	189800	189600	189900	189600	1306
562	20230922	092400	10234992100	189700	189700	189700	189600	1349
563	20230922	092300	9979179500	189700	190000	190000	189700	2491
564	20230922	092200	9506348300	190000	190000	190000	189900	654
565	20230922	092100	9382092600	190000	189700	190000	189600	496
566	20230922	092000	9287923100	189600	189500	189700	189400	2304
567	20230922	091900	8851250400	189400	189400	189500	189400	328
568	20230922	091800	8789106600	189500	189400	189500	189400	339
569	20230922	091700	8724881200	189500	189400	189600	189400	1272
570	20230922	091600	8483850100	189400	189500	189600	189400	835
571	20230922	091500	8325621400	189500	189600	189600	189500	1480
572	20230922	091400	8045068400	189500	189600	189600	189500	635
573	20230922	091300	7924726900	189600	189200	189600	189200	3837
574	20230922	091200	7197807000	189300	189600	189700	189200	7111
575	20230922	091100	5850531700	189600	189600	189700	189500	2358
576	20230922	091000	5403478000	189500	189800	189800	189500	3295
577	20230922	090900	4778442700	189900	189900	190000	189800	715
578	20230922	090800	4642657300	189900	189900	190000	189800	1774
579	20230922	090700	4305733600	189800	189800	189900	189800	359
580	20230922	090600	4237586200	189900	190000	190000	189700	1911
581	20230922	090500	3874788000	190000	189500	190000	189500	2441
582	20230922	090400	3411593200	189500	189800	189800	189400	2016
583	20230922	090300	3029434500	189800	190000	190100	189700	1891
584	20230922	090200	2670237800	190000	189500	190000	189400	2183
585	20230922	090100	2256156200	189500	190000	190000	189400	3891
586	20230922	090000	1518249000	190000	189600	190500	189600	7893