KissMeData/006650/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	184700	2674931400	136500	136500	136500	136500	268
3	20230922	184600	2674931400	136500	136500	136500	136500	0
4	20230922	184500	2674931400	136500	136500	136500	136500	0
5	20230922	184400	2674931400	136500	136500	136500	136500	0
6	20230922	184300	2674931400	136500	136500	136500	136500	0
7	20230922	184200	2674931400	136500	136500	136500	136500	0
8	20230922	184100	2674931400	136500	136500	136500	136500	0
9	20230922	184000	2674931400	136500	136500	136500	136500	0
10	20230922	183900	2674931400	136500	136500	136500	136500	0
11	20230922	183800	2674931400	136500	136500	136500	136500	0
12	20230922	183700	2674931400	136500	136500	136500	136500	0
13	20230922	183600	2674931400	136500	136500	136500	136500	0
14	20230922	183500	2674931400	136500	136500	136500	136500	0
15	20230922	183400	2674931400	136500	136500	136500	136500	0
16	20230922	183300	2674931400	136500	136500	136500	136500	0
17	20230922	183200	2674931400	136500	136500	136500	136500	0
18	20230922	183100	2674931400	136500	136500	136500	136500	0
19	20230922	183000	2674931400	136500	136500	136500	136500	0
20	20230922	182900	2674931400	136500	136500	136500	136500	0
21	20230922	182800	2674931400	136500	136500	136500	136500	0
22	20230922	182700	2674931400	136500	136500	136500	136500	0
23	20230922	182600	2674931400	136500	136500	136500	136500	0
24	20230922	182500	2674931400	136500	136500	136500	136500	0
25	20230922	182400	2674931400	136500	136500	136500	136500	0
26	20230922	182300	2674931400	136500	136500	136500	136500	0
27	20230922	182200	2674931400	136500	136500	136500	136500	0
28	20230922	182100	2674931400	136500	136500	136500	136500	0
29	20230922	182000	2674931400	136500	136500	136500	136500	0
30	20230922	181900	2674931400	136500	136500	136500	136500	0
31	20230922	181800	2674931400	136500	136500	136500	136500	0
32	20230922	181700	2674931400	136500	136500	136500	136500	268
33	20230922	181600	2674931400	136500	136500	136500	136500	0
34	20230922	181500	2674931400	136500	136500	136500	136500	0
35	20230922	181400	2674931400	136500	136500	136500	136500	0
36	20230922	181300	2674931400	136500	136500	136500	136500	0
37	20230922	181200	2674931400	136500	136500	136500	136500	0
38	20230922	181100	2674931400	136500	136500	136500	136500	0
39	20230922	181000	2674931400	136500	136500	136500	136500	0
40	20230922	180900	2674931400	136500	136500	136500	136500	0
41	20230922	180800	2674931400	136500	136500	136500	136500	0
42	20230922	180700	2674931400	136500	136500	136500	136500	0
43	20230922	180600	2674931400	136500	136500	136500	136500	0
44	20230922	180500	2674931400	136500	136500	136500	136500	0
45	20230922	180400	2674931400	136500	136500	136500	136500	0
46	20230922	180300	2674931400	136500	136500	136500	136500	0
47	20230922	180200	2674931400	136500	136500	136500	136500	0
48	20230922	180100	2674931400	136500	136500	136500	136500	0
49	20230922	180000	2674931400	136500	136500	136500	136500	0
50	20230922	175900	2674931400	136500	136500	136500	136500	0
51	20230922	175800	2674931400	136500	136500	136500	136500	0
52	20230922	175700	2674931400	136500	136500	136500	136500	0
53	20230922	175600	2674931400	136500	136500	136500	136500	0
54	20230922	175500	2674931400	136500	136500	136500	136500	0
55	20230922	175400	2674931400	136500	136500	136500	136500	0
56	20230922	175300	2674931400	136500	136500	136500	136500	0
57	20230922	175200	2674931400	136500	136500	136500	136500	0
58	20230922	175100	2674931400	136500	136500	136500	136500	0
59	20230922	175000	2674931400	136500	136500	136500	136500	0
60	20230922	174900	2674931400	136500	136500	136500	136500	0
61	20230922	174800	2674931400	136500	136500	136500	136500	0
62	20230922	174700	2674931400	136500	136500	136500	136500	268
63	20230922	174600	2674931400	136500	136500	136500	136500	0
64	20230922	174500	2674931400	136500	136500	136500	136500	0
65	20230922	174400	2674931400	136500	136500	136500	136500	0
66	20230922	174300	2674931400	136500	136500	136500	136500	0
67	20230922	174200	2674931400	136500	136500	136500	136500	0
68	20230922	174100	2674931400	136500	136500	136500	136500	0
69	20230922	174000	2674931400	136500	136500	136500	136500	0
70	20230922	173900	2674931400	136500	136500	136500	136500	0
71	20230922	173800	2674931400	136500	136500	136500	136500	0
72	20230922	173700	2674931400	136500	136500	136500	136500	0
73	20230922	173600	2674931400	136500	136500	136500	136500	0
74	20230922	173500	2674931400	136500	136500	136500	136500	0
75	20230922	173400	2674931400	136500	136500	136500	136500	0
76	20230922	173300	2674931400	136500	136500	136500	136500	0
77	20230922	173200	2674931400	136500	136500	136500	136500	0
78	20230922	173100	2674931400	136500	136500	136500	136500	0
79	20230922	173000	2674931400	136500	136500	136500	136500	0
80	20230922	172900	2674931400	136500	136500	136500	136500	0
81	20230922	172800	2674931400	136500	136500	136500	136500	0
82	20230922	172700	2674931400	136500	136500	136500	136500	0
83	20230922	172600	2674931400	136500	136500	136500	136500	0
84	20230922	172500	2674931400	136500	136500	136500	136500	0
85	20230922	172400	2674931400	136500	136500	136500	136500	0
86	20230922	172300	2674931400	136500	136500	136500	136500	0
87	20230922	172200	2674931400	136500	136500	136500	136500	0
88	20230922	172100	2674931400	136500	136500	136500	136500	0
89	20230922	172000	2674931400	136500	136500	136500	136500	0
90	20230922	171900	2674931400	136500	136500	136500	136500	0
91	20230922	171800	2674931400	136500	136500	136500	136500	0
92	20230922	171700	2674931400	136500	136500	136500	136500	268
93	20230922	171600	2674931400	136500	136500	136500	136500	0
94	20230922	171500	2674931400	136500	136500	136500	136500	0
95	20230922	171400	2674931400	136500	136500	136500	136500	0
96	20230922	171300	2674931400	136500	136500	136500	136500	0
97	20230922	171200	2674931400	136500	136500	136500	136500	0
98	20230922	171100	2674931400	136500	136500	136500	136500	0
99	20230922	171000	2674931400	136500	136500	136500	136500	0
100	20230922	170900	2674931400	136500	136500	136500	136500	0
101	20230922	170800	2674931400	136500	136500	136500	136500	0
102	20230922	170700	2674931400	136500	136500	136500	136500	0
103	20230922	170600	2674931400	136500	136500	136500	136500	0
104	20230922	170500	2674931400	136500	136500	136500	136500	0
105	20230922	170400	2674931400	136500	136500	136500	136500	0
106	20230922	170300	2674931400	136500	136500	136500	136500	0
107	20230922	170200	2674931400	136500	136500	136500	136500	0
108	20230922	170100	2674931400	136500	136500	136500	136500	0
109	20230922	170000	2674931400	136500	136500	136500	136500	0
110	20230922	165900	2674931400	136500	136500	136500	136500	0
111	20230922	165800	2674931400	136500	136500	136500	136500	0
112	20230922	165700	2674931400	136500	136500	136500	136500	0
113	20230922	165600	2674931400	136500	136500	136500	136500	0
114	20230922	165500	2674931400	136500	136500	136500	136500	0
115	20230922	165400	2674931400	136500	136500	136500	136500	0
116	20230922	165300	2674931400	136500	136500	136500	136500	0
117	20230922	165200	2674931400	136500	136500	136500	136500	0
118	20230922	165100	2674931400	136500	136500	136500	136500	0
119	20230922	165000	2674931400	136500	136500	136500	136500	0
120	20230922	164900	2674931400	136500	136500	136500	136500	0
121	20230922	164800	2674931400	136500	136500	136500	136500	0
122	20230922	164700	2674931400	136500	136500	136500	136500	268
123	20230922	164600	2674931400	136500	136500	136500	136500	0
124	20230922	164500	2674931400	136500	136500	136500	136500	0
125	20230922	164400	2674931400	136500	136500	136500	136500	0
126	20230922	164300	2674931400	136500	136500	136500	136500	0
127	20230922	164200	2674931400	136500	136500	136500	136500	0
128	20230922	164100	2674931400	136500	136500	136500	136500	0
129	20230922	164000	2674931400	136500	136500	136500	136500	0
130	20230922	163900	2674931400	136500	136500	136500	136500	0
131	20230922	163800	2674931400	136500	136500	136500	136500	0
132	20230922	163700	2674931400	136500	136500	136500	136500	0
133	20230922	163600	2674931400	136500	136500	136500	136500	0
134	20230922	163500	2674931400	136500	136500	136500	136500	0
135	20230922	163400	2674931400	136500	136500	136500	136500	0
136	20230922	163300	2674931400	136500	136500	136500	136500	0
137	20230922	163200	2674931400	136500	136500	136500	136500	0
138	20230922	163100	2674931400	136500	136500	136500	136500	0
139	20230922	163000	2674931400	136500	136500	136500	136500	0
140	20230922	162900	2674931400	136500	136500	136500	136500	0
141	20230922	162800	2674931400	136500	136500	136500	136500	0
142	20230922	162700	2674931400	136500	136500	136500	136500	0
143	20230922	162600	2674931400	136500	136500	136500	136500	0
144	20230922	162500	2674931400	136500	136500	136500	136500	0
145	20230922	162400	2674931400	136500	136500	136500	136500	0
146	20230922	162300	2674931400	136500	136500	136500	136500	0
147	20230922	162200	2674931400	136500	136500	136500	136500	0
148	20230922	162100	2674931400	136500	136500	136500	136500	0
149	20230922	162000	2674931400	136500	136500	136500	136500	0
150	20230922	161900	2674931400	136500	136500	136500	136500	0
151	20230922	161800	2674931400	136500	136500	136500	136500	0
152	20230922	161700	2674931400	136500	136500	136500	136500	268
153	20230922	161600	2674931400	136500	136500	136500	136500	0
154	20230922	161500	2674931400	136500	136500	136500	136500	0
155	20230922	161400	2674931400	136500	136500	136500	136500	0
156	20230922	161300	2674931400	136500	136500	136500	136500	0
157	20230922	161200	2674931400	136500	136500	136500	136500	0
158	20230922	161100	2674931400	136500	136500	136500	136500	0
159	20230922	161000	2674931400	136500	136500	136500	136500	0
160	20230922	160900	2674931400	136500	136500	136500	136500	0
161	20230922	160800	2674931400	136500	136500	136500	136500	0
162	20230922	160700	2674931400	136500	136500	136500	136500	0
163	20230922	160600	2674931400	136500	136500	136500	136500	0
164	20230922	160500	2674931400	136500	136500	136500	136500	0
165	20230922	160400	2674931400	136500	136500	136500	136500	0
166	20230922	160300	2674931400	136500	136500	136500	136500	0
167	20230922	160200	2674931400	136500	136500	136500	136500	0
168	20230922	160100	2674931400	136500	136500	136500	136500	0
169	20230922	160000	2674931400	136500	136500	136500	136500	0
170	20230922	155900	2674931400	136500	136500	136500	136500	0
171	20230922	155800	2674931400	136500	136500	136500	136500	0
172	20230922	155700	2674931400	136500	136500	136500	136500	0
173	20230922	155600	2674931400	136500	136500	136500	136500	0
174	20230922	155500	2674931400	136500	136500	136500	136500	0
175	20230922	155400	2674931400	136500	136500	136500	136500	0
176	20230922	155300	2674931400	136500	136500	136500	136500	0
177	20230922	155200	2674931400	136500	136500	136500	136500	0
178	20230922	155100	2674931400	136500	136500	136500	136500	0
179	20230922	155000	2674931400	136500	136500	136500	136500	0
180	20230922	154900	2674931400	136500	136500	136500	136500	0
181	20230922	154800	2674931400	136500	136500	136500	136500	0
182	20230922	154700	2674931400	136500	136500	136500	136500	268
183	20230922	154600	2674931400	136500	136500	136500	136500	0
184	20230922	154500	2674931400	136500	136500	136500	136500	0
185	20230922	154400	2674931400	136500	136500	136500	136500	0
186	20230922	154300	2674931400	136500	136500	136500	136500	0
187	20230922	154200	2674931400	136500	136500	136500	136500	0
188	20230922	154100	2674931400	136500	136500	136500	136500	0
189	20230922	154000	2674931400	136500	136500	136500	136500	0
190	20230922	153900	2674931400	136500	136500	136500	136500	0
191	20230922	153800	2674931400	136500	136500	136500	136500	0
192	20230922	153700	2674931400	136500	136500	136500	136500	0
193	20230922	153600	2674931400	136500	136500	136500	136500	0
194	20230922	153500	2674931400	136500	136500	136500	136500	0
195	20230922	153400	2674931400	136500	136500	136500	136500	0
196	20230922	153300	2674931400	136500	136500	136500	136500	0
197	20230922	153200	2674931400	136500	136500	136500	136500	0
198	20230922	153100	2674931400	136500	136500	136500	136500	0
199	20230922	153000	2674931400	136500	136500	136500	136500	268
200	20230922	152900	2638349400	136500	136500	136500	136500	0
201	20230922	152800	2638349400	136500	136500	136500	136500	0
202	20230922	152700	2638349400	136500	136500	136500	136500	0
203	20230922	152600	2638349400	136500	136500	136500	136500	0
204	20230922	152500	2638349400	136500	136500	136500	136500	0
205	20230922	152400	2638349400	136500	136500	136500	136500	0
206	20230922	152300	2638349400	136500	136500	136500	136500	0
207	20230922	152200	2638349400	136500	136500	136500	136500	0
208	20230922	152100	2638349400	136500	136500	136500	136500	0
209	20230922	152000	2638349400	136500	136500	136500	136500	0
210	20230922	151900	2638349400	136500	136800	137500	136300	1178
211	20230922	151800	2477120100	136400	136700	136700	136300	86
212	20230922	151700	2465390800	136700	136500	136700	136400	48
213	20230922	151600	2458841700	136500	136400	136500	136400	2
214	20230922	151500	2458568800	136400	136300	136700	136300	12
215	20230922	151400	2456931000	136200	136400	136600	136200	111
216	20230922	151300	2441794200	136700	136400	136700	136400	68
217	20230922	151200	2432508800	136500	136500	136500	136500	6
218	20230922	151100	2431689800	137000	136700	137100	136500	50
219	20230922	151000	2424857900	137200	136600	137200	136600	51
220	20230922	150900	2417890100	137000	136800	137000	136700	36
221	20230922	150800	2412968500	136800	136800	136800	136700	18
222	20230922	150700	2410506500	136700	136800	136800	136700	67
223	20230922	150600	2401347500	137000	137000	137000	137000	2
224	20230922	150500	2401073500	137200	137200	137200	137200	0
225	20230922	150400	2401073500	137200	137000	137200	136600	36
226	20230922	150300	2396151300	137300	136700	137300	136600	12
227	20230922	150200	2394509800	137300	137300	137300	137300	1
228	20230922	150100	2394372500	136800	136900	136900	136700	575
229	20230922	150000	2315758300	136800	136900	137300	136800	57
230	20230922	145900	2307959000	136800	137300	137300	136800	70
231	20230922	145800	2298375900	137000	136900	137000	136900	40
232	20230922	145700	2292896400	137100	136900	137100	136900	8
233	20230922	145600	2291800400	136900	137300	137300	136900	11
234	20230922	145500	2290292700	136900	136900	137300	136900	6
235	20230922	145400	2289470900	136900	136900	137300	136800	52
236	20230922	145300	2282350300	137000	137100	137200	137000	112
237	20230922	145200	2267002900	137100	137100	137300	137100	11
238	20230922	145100	2265493800	137100	137300	137300	137100	27
239	20230922	145000	2261787000	137400	137300	137400	137300	12
240	20230922	144900	2260138900	137300	137300	137500	137300	9
241	20230922	144800	2258902400	137300	137600	137600	137300	9
242	20230922	144700	2257665200	137300	137300	137600	137300	9
243	20230922	144600	2256429200	137100	137400	137400	137000	56
244	20230922	144500	2248747200	137700	137800	137900	137000	674
245	20230922	144400	2155930900	137800	137100	137900	137100	263
246	20230922	144300	2119746100	137100	136800	137100	136800	4
247	20230922	144200	2119198300	137200	136800	137200	136800	31
248	20230922	144100	2114948300	137100	137100	137100	137100	10
249	20230922	144000	2113577300	137200	137100	137200	137100	2
250	20230922	143900	2113303000	137100	137100	137200	137100	28
251	20230922	143800	2109463700	136700	137200	137200	136700	56
252	20230922	143700	2101786300	137200	137100	137200	137100	6
253	20230922	143600	2100963400	137200	137200	137200	137100	11
254	20230922	143500	2099454700	137200	137200	137200	137200	22
255	20230922	143400	2096436300	137200	137200	137200	137200	2
256	20230922	143300	2096161900	137200	137100	137200	137100	39
257	20230922	143200	2090814600	137200	137200	137200	137200	30
258	20230922	143100	2086698600	137200	137200	137200	137200	4
259	20230922	143000	2086149800	137200	137200	137200	137200	2
260	20230922	142900	2085875400	137300	137200	137300	137200	7
261	20230922	142800	2084914700	137200	137200	137200	137100	41
262	20230922	142700	2079292800	137200	137200	137200	137200	6
263	20230922	142600	2078469600	137200	137200	137200	137100	21
264	20230922	142500	2075588600	137200	137300	137300	137200	11
265	20230922	142400	2074079200	137200	137100	137200	137100	2
266	20230922	142300	2073804900	137200	137100	137200	137100	37
267	20230922	142200	2068731800	137200	137200	137200	137100	36
268	20230922	142100	2063795700	137200	137200	137200	137200	1
269	20230922	142000	2063658500	137200	137100	137200	137100	54
270	20230922	141900	2056254200	137100	137100	137100	137100	3
271	20230922	141800	2055842900	136700	136900	136900	136700	55
272	20230922	141700	2048323800	136600	136600	136600	136600	1
273	20230922	141600	2048187200	137100	136600	137100	136600	4
274	20230922	141500	2047639300	137000	137000	137100	137000	102
275	20230922	141400	2033664900	137100	137100	137100	137100	3
276	20230922	141300	2033253600	137000	137000	137000	137000	1
277	20230922	141200	2033116600	137000	137100	137100	137000	38
278	20230922	141100	2027910300	137100	137200	137200	137100	4
279	20230922	141000	2027361600	137300	137300	137300	137300	3
280	20230922	140900	2026949700	137300	137300	137300	137300	0
281	20230922	140800	2026949700	137300	137200	137300	137000	44
282	20230922	140700	2020912100	137200	136900	137200	136900	98
283	20230922	140600	2007471900	136800	136800	136800	136700	49
284	20230922	140500	2000772600	136700	136600	136700	136500	190
285	20230922	140400	1974818600	136600	136600	136600	136600	32
286	20230922	140300	1970447400	136600	136900	136900	136600	45
287	20230922	140200	1964292300	136900	137100	137100	136900	6
288	20230922	140100	1963470300	137100	137100	137100	137100	25
289	20230922	140000	1960042800	137100	137100	137100	137100	4
290	20230922	135900	1959494400	137200	137100	137200	137100	13
291	20230922	135800	1957711800	136800	136300	137100	136300	683
292	20230922	135700	1864190100	136300	136400	136400	136300	16
293	20230922	135600	1862008900	136300	136300	136300	136300	1
294	20230922	135500	1861872600	136300	136400	136400	136300	33
295	20230922	135400	1857374600	136300	136300	136300	136300	21
296	20230922	135300	1854512300	136300	136300	136300	136300	3
297	20230922	135200	1854103400	136300	136400	136400	136300	172
298	20230922	135100	1830658700	136400	136400	136400	136400	3
299	20230922	135000	1830249500	136500	136500	136500	136500	12
300	20230922	134900	1828611500	136400	136500	136500	136400	43
301	20230922	134800	1822745300	136500	136500	136500	136500	3
302	20230922	134700	1822335800	136400	136500	136500	136400	35
303	20230922	134600	1817561700	136500	136500	136500	136500	3
304	20230922	134500	1817152200	136500	136500	136500	136500	3
305	20230922	134400	1816742700	136400	136700	136700	136400	52
306	20230922	134300	1809648500	136700	136700	136700	136700	0
307	20230922	134200	1809648500	136700	136700	136700	136700	3
308	20230922	134100	1809238400	136800	136800	136800	136800	3
309	20230922	134000	1808828000	136500	136500	136500	136500	37
310	20230922	133900	1803777500	136400	136400	136400	136400	0
311	20230922	133800	1803777500	136400	136200	136400	136200	429
312	20230922	133700	1745304700	136300	136200	136300	136200	45
313	20230922	133600	1739175100	136200	136300	136300	136200	16
314	20230922	133500	1736995300	136300	136300	136300	136300	83
315	20230922	133400	1725682400	136400	136300	136400	136300	52
316	20230922	133300	1718594500	136400	136400	136400	136400	4
317	20230922	133200	1718048900	136400	136300	136400	136300	37
318	20230922	133100	1713005400	136400	136400	136400	136400	3
319	20230922	133000	1712596200	136400	136300	136400	136300	8
320	20230922	132900	1711505500	136400	136500	136500	136300	152
321	20230922	132800	1690777600	136400	136500	136500	136400	36
322	20230922	132700	1685864800	136500	136500	136500	136500	10
323	20230922	132600	1684499800	136400	136400	136400	136400	34
324	20230922	132500	1679862200	136500	136500	136600	136500	188
325	20230922	132400	1654199400	136600	136500	136600	136500	51
326	20230922	132300	1647237600	136600	136600	136600	136600	4
327	20230922	132200	1646691200	136600	136700	136700	136600	207
328	20230922	132100	1618406500	136800	136800	136800	136700	49
329	20230922	132000	1611706700	136800	136700	136800	136700	35
330	20230922	131900	1606921000	136800	136700	136800	136700	37
331	20230922	131800	1601862700	136800	136800	136800	136800	1
332	20230922	131700	1601725900	137100	137100	137100	137100	15
333	20230922	131600	1599669400	137100	137200	137200	137100	4
334	20230922	131500	1599120900	136800	136900	136900	136800	33
335	20230922	131400	1594603800	136800	136800	136800	136700	111
336	20230922	131300	1579422400	136800	136800	136800	136800	2
337	20230922	131200	1579148800	136800	136800	136800	136700	5
338	20230922	131100	1578464900	137100	137100	137100	137100	3
339	20230922	131000	1578053600	137100	137100	137100	137100	9
340	20230922	130900	1576819700	137200	136900	137200	136800	11
341	20230922	130800	1575314100	137300	137000	137300	137000	31
342	20230922	130700	1571066200	137000	136700	137000	136700	31
343	20230922	130600	1566826200	136700	136800	136800	136700	23
344	20230922	130500	1563681800	136800	136800	136800	136800	1
345	20230922	130400	1563545000	136700	136700	136700	136700	4
346	20230922	130300	1562998200	136600	136700	136700	136600	37
347	20230922	130200	1557943700	136700	136700	136700	136700	3
348	20230922	130100	1557533600	136700	136700	136700	136600	38
349	20230922	130000	1552342400	136700	136700	136700	136700	4
350	20230922	125900	1551795600	136700	136700	136700	136700	4
351	20230922	125800	1551248800	136600	136700	136700	136600	36
352	20230922	125700	1546330900	136700	136700	136700	136700	7
353	20230922	125600	1545374000	136700	136600	136700	136600	37
354	20230922	125500	1540319500	136700	136700	136700	136700	9
355	20230922	125400	1539089200	136700	136700	136700	136700	4
356	20230922	125300	1538542400	136700	136700	136800	136700	7
357	20230922	125200	1537585200	136700	136700	136700	136700	4
358	20230922	125100	1537038400	136700	136600	136700	136600	51
359	20230922	125000	1530070000	136700	136700	136700	136700	6
360	20230922	124900	1529249800	136700	136700	136700	136700	10
361	20230922	124800	1527882800	136700	136800	136800	136700	18
362	20230922	124700	1525422000	136800	136800	136800	136800	3
363	20230922	124600	1525011600	136700	136700	136700	136700	38
364	20230922	124500	1519817000	136700	136800	136800	136700	5
365	20230922	124400	1519133200	136800	136800	136800	136800	0
366	20230922	124300	1519133200	136800	136800	136800	136800	34
367	20230922	124200	1514482000	136900	136900	136900	136900	3
368	20230922	124100	1514071300	136900	136900	136900	136900	9
369	20230922	124000	1512839200	136900	137300	137300	136900	18
370	20230922	123900	1510373100	136900	136600	136900	136600	90
371	20230922	123800	1498071100	136600	136600	136600	136600	11
372	20230922	123700	1496568500	136700	136800	136800	136700	44
373	20230922	123600	1490553100	136700	136800	136900	136700	54
374	20230922	123500	1483166600	136800	136900	136900	136800	20
375	20230922	123400	1480430500	136900	137100	137100	136800	30
376	20230922	123300	1476323900	137200	136700	137200	136700	77
377	20230922	123200	1465792000	136800	136800	136800	136800	7
378	20230922	123100	1464834400	136700	136700	136700	136700	12
379	20230922	123000	1463194000	136700	136600	136700	136600	48
380	20230922	122900	1456636100	136700	136700	136700	136700	10
381	20230922	122800	1455269100	136700	136700	136700	136700	3
382	20230922	122700	1454859000	136700	136700	136700	136700	8
383	20230922	122600	1453765400	136800	136700	136800	136700	37
384	20230922	122500	1448707200	136700	136600	136700	136600	37
385	20230922	122400	1443652600	136700	136600	136700	136600	13
386	20230922	122300	1441876500	136600	136800	136800	136600	36
387	20230922	122200	1436955000	136800	136800	136800	136800	11
388	20230922	122100	1435450200	136900	136900	136900	136900	5
389	20230922	122000	1434765700	136900	136900	136900	136900	24
390	20230922	121900	1431480100	137000	137000	137000	137000	3
391	20230922	121800	1431069100	136900	136800	136900	136800	38
392	20230922	121700	1425869800	136800	136700	136800	136700	21
393	20230922	121600	1422998700	136700	136600	136700	136600	33
394	20230922	121500	1418489900	136600	136500	136600	136500	37
395	20230922	121400	1413439100	136600	136600	136600	136600	10
396	20230922	121300	1412073100	136600	136600	136600	136600	4
397	20230922	121200	1411526700	136500	136700	136700	136500	4
398	20230922	121100	1410980100	136700	136500	136700	136500	14
399	20230922	121000	1409068500	136500	136500	136500	136400	102
400	20230922	120900	1395152400	136600	136800	136800	136600	6
401	20230922	120800	1394332600	136800	136500	136800	136500	51
402	20230922	120700	1387368500	136500	136600	136600	136500	33
403	20230922	120600	1382863600	136600	136600	136600	136600	3
404	20230922	120500	1382453800	136600	136600	136600	136600	1
405	20230922	120400	1382317200	136600	136700	136800	136600	57
406	20230922	120300	1374525400	136700	136700	136700	136700	3
407	20230922	120200	1374115300	136800	136800	136800	136800	3
408	20230922	120100	1373704900	136800	136800	136800	136800	1
409	20230922	120000	1373568100	136800	136800	136800	136800	3
410	20230922	115900	1373157700	136800	136900	136900	136800	13
411	20230922	115800	1371378900	136900	136700	136900	136700	8
412	20230922	115700	1370285100	136700	136500	136700	136500	60
413	20230922	115600	1362092200	136600	136600	136600	136600	3
414	20230922	115500	1361682400	136600	136500	136600	136500	5
415	20230922	115400	1360999500	136600	136700	136700	136600	36
416	20230922	115300	1356081600	136700	136700	136700	136700	14
417	20230922	115200	1354167800	136700	136700	136700	136600	48
418	20230922	115100	1347609500	136700	136700	136700	136700	3
419	20230922	115000	1347199400	136700	136600	136700	136600	9
420	20230922	114900	1345969700	136600	136600	136600	136500	38
421	20230922	114800	1340782300	136500	136500	136500	136500	2
422	20230922	114700	1340509300	136500	136400	136500	136400	60
423	20230922	114600	1332322600	136500	136500	136500	136500	47
424	20230922	114500	1325907100	136500	136500	136500	136500	4
425	20230922	114400	1325361100	136500	136400	136500	136400	35
426	20230922	114300	1320587000	136500	136500	136500	136500	5
427	20230922	114200	1319904500	136500	136500	136500	136500	13
428	20230922	114100	1318130000	136500	136600	136600	136400	10
429	20230922	114000	1316765200	136500	136500	136500	136500	33
430	20230922	113900	1312260700	136600	136500	136600	136500	36
431	20230922	113800	1307346400	136600	136800	136800	136500	27
432	20230922	113700	1303658400	136800	136800	136800	136700	9
433	20230922	113600	1302427700	136800	136800	136900	136800	41
434	20230922	113500	1296818700	136900	136900	136900	136900	24
435	20230922	113400	1293533100	136900	136900	136900	136800	39
436	20230922	113300	1288197500	136900	136900	136900	136900	14
437	20230922	113200	1286280900	136900	137100	137100	136900	52
438	20230922	113100	1279160300	137200	137200	137200	137200	8
439	20230922	113000	1278062700	137200	137200	137200	137200	32
440	20230922	112900	1273672300	137300	136900	137300	136900	84
441	20230922	112800	1262166400	137000	137000	137000	137000	3
442	20230922	112700	1261755400	137000	137000	137000	137000	27
443	20230922	112600	1258056400	137000	137100	137100	136900	70
444	20230922	112500	1248463200	137200	137200	137200	137200	4
445	20230922	112400	1247914400	137200	137200	137200	137200	8
446	20230922	112300	1246816800	137200	137100	137200	137100	12
447	20230922	112200	1245170600	137400	137400	137400	137400	3
448	20230922	112100	1244758400	137400	137100	137400	137100	78
449	20230922	112000	1234063700	137600	137600	137600	137600	5
450	20230922	111900	1233375700	137500	137500	137500	137500	5
451	20230922	111800	1232688200	137500	137400	138000	136800	562
452	20230922	111700	1155478700	137300	137300	137300	137300	6
453	20230922	111600	1154654900	137200	137100	137200	137000	92
454	20230922	111500	1142044900	137200	137200	137200	137200	3
455	20230922	111400	1141633300	137100	137100	137100	137100	2
456	20230922	111300	1141359100	137200	137200	137200	137200	3
457	20230922	111200	1140947500	137200	137300	137700	136400	1180
458	20230922	111100	979444200	137600	137600	137600	137600	4
459	20230922	111000	978893800	137500	137600	137600	137500	110
460	20230922	110900	963758700	137700	137700	137700	137700	3
461	20230922	110800	963345600	137600	137700	137700	137600	36
462	20230922	110700	958391700	137600	137700	137700	137600	234
463	20230922	110600	926193000	137700	137700	137700	137700	25
464	20230922	110500	922750500	137800	137800	137800	137800	5
465	20230922	110400	922061500	137800	137700	137800	137700	4
466	20230922	110300	921510400	137700	137900	137900	137700	27
467	20230922	110200	917791000	137900	137900	137900	137900	1
468	20230922	110100	917653100	137800	137900	137900	137800	16
469	20230922	110000	915446900	138000	137900	138000	137900	20
470	20230922	105900	912688500	138000	138000	138000	138000	4
471	20230922	105800	912136500	138100	138100	138100	138100	3
472	20230922	105700	911722200	138000	138000	138000	138000	5
473	20230922	105600	911032200	138200	138200	138200	138200	3
474	20230922	105500	910617600	138200	138200	138200	138200	3
475	20230922	105400	910203000	137900	137900	137900	137900	11
476	20230922	105300	908686100	137800	137800	137800	137800	5
477	20230922	105200	907997100	137800	137900	137900	137800	52
478	20230922	105100	900826800	138000	138000	138000	138000	7
479	20230922	105000	899860800	138000	137900	138000	137900	4
480	20230922	104900	899308900	137900	137900	137900	137900	10
481	20230922	104800	897929900	138200	138100	138200	138100	25
482	20230922	104700	894477100	138200	138100	138200	138100	15
483	20230922	104600	892404300	138100	138000	138100	138000	9
484	20230922	104500	891161500	138000	137900	138000	137900	6
485	20230922	104400	890333600	138000	138000	138000	138000	27
486	20230922	104300	886607600	138000	137900	138000	137900	4
487	20230922	104200	886055700	137900	137900	137900	137900	6
488	20230922	104100	885228300	137900	137900	137900	137900	7
489	20230922	104000	884263000	137900	137800	137900	137800	18
490	20230922	103900	881782500	137800	137800	137800	137800	3
491	20230922	103800	881369100	137800	137700	137800	137700	247
492	20230922	103700	847356200	137600	137600	137600	137600	30
493	20230922	103600	843228200	137600	137800	137800	137600	87
494	20230922	103500	831256600	137700	137700	137700	137700	4
495	20230922	103400	830705800	137500	137200	137500	137200	183
496	20230922	103300	805558400	137200	137200	137200	137200	9
497	20230922	103200	804323600	137000	137400	137400	137000	13
498	20230922	103100	802541400	137400	137300	137400	137300	13
499	20230922	103000	800755300	137400	136800	137400	136800	169
500	20230922	102900	777584600	136500	136500	136500	136400	41
501	20230922	102800	771992000	136400	136400	136400	136400	0
502	20230922	102700	771992000	136400	136400	136400	136400	15
503	20230922	102600	769946000	136900	136900	136900	136900	10
504	20230922	102500	768577000	136900	136800	136900	136800	123
505	20230922	102400	751750000	136200	136200	136500	136200	172
506	20230922	102300	728299100	136200	136200	136200	136200	3
507	20230922	102200	727890500	136100	136000	136100	136000	24
508	20230922	102100	724624600	136200	136200	136200	136200	6
509	20230922	102000	723807400	136200	136200	136200	136200	1
510	20230922	101900	723671200	135900	135900	135900	135900	9
511	20230922	101800	722448100	135800	135800	135800	135800	0
512	20230922	101700	722448100	135800	136700	136700	135800	545
513	20230922	101600	647965400	136700	136700	136700	136700	2
514	20230922	101500	647692000	136800	136400	136800	136400	58
515	20230922	101400	639760700	135800	135900	135900	135800	84
516	20230922	101300	628351900	135800	136200	136200	135800	317
517	20230922	101200	585262400	136300	136300	136300	136300	19
518	20230922	101100	582672700	136400	136400	136400	136400	9
519	20230922	101000	581445100	136400	136500	136500	136400	172
520	20230922	100900	557967600	136600	136600	136600	136600	0
521	20230922	100800	557967600	136600	136600	136600	136600	99
522	20230922	100700	544444200	136600	136700	136700	136600	6
523	20230922	100600	543624400	136600	136600	136600	136600	0
524	20230922	100500	543624400	136600	136600	136600	136600	1
525	20230922	100400	543487800	136600	136600	136600	136600	9
526	20230922	100300	542258400	136600	136600	136600	136600	4
527	20230922	100200	541712000	136600	136700	136800	136600	305
528	20230922	100100	500029600	136700	137400	137400	136700	288
529	20230922	100000	460558500	137400	137600	137600	137400	7
530	20230922	095900	459596500	137300	137300	137300	137300	0
531	20230922	095800	459596500	137300	137300	137300	137300	5
532	20230922	095700	458910000	137300	137300	137300	137300	7
533	20230922	095600	457948900	137300	137300	137700	137300	29
534	20230922	095500	453956800	137800	137800	137800	137800	0
535	20230922	095400	453956800	137800	137800	137800	137800	0
536	20230922	095300	453956800	137800	137900	137900	137300	43
537	20230922	095200	448037700	137500	137500	137500	137500	3
538	20230922	095100	447625200	137400	137400	137400	137400	4
539	20230922	095000	447075600	137400	137400	137400	137400	7
540	20230922	094900	446113800	137300	137300	137300	137300	9
541	20230922	094800	444878100	137300	137300	137300	137300	0
542	20230922	094700	444878100	137300	137800	137800	137300	81
543	20230922	094600	433730800	137100	137200	137200	137100	50
544	20230922	094500	426875600	137100	138100	138100	137100	812
545	20230922	094400	315303900	138000	137900	138000	137900	31
546	20230922	094300	311028200	137800	137800	137800	137800	37
547	20230922	094200	305929600	137800	137800	137800	137800	2
548	20230922	094100	305654000	137300	137200	137300	137200	22
549	20230922	094000	302633500	137200	137200	137200	137200	1
550	20230922	093900	302496300	137800	137800	137800	137800	3
551	20230922	093800	302082900	137900	137900	137900	137900	10
552	20230922	093700	300703900	137900	137700	138000	137700	128
553	20230922	093600	283055000	137700	137700	137700	137700	10
554	20230922	093500	281678000	137700	137700	137700	137000	57
555	20230922	093400	273864100	137700	137000	137700	137000	23
556	20230922	093300	270701900	137000	137000	137000	137000	5
557	20230922	093200	270016900	137100	137100	137100	137100	23
558	20230922	093100	266863600	137100	137100	137100	137100	50
559	20230922	093000	260008600	137300	137600	137600	137300	189
560	20230922	092900	234009500	137700	137700	137700	137700	28
561	20230922	092800	230153900	137700	137700	137700	137700	8
562	20230922	092700	229052300	137700	137700	137700	137700	0
563	20230922	092600	229052300	137700	137700	137700	137700	10
564	20230922	092500	227675300	137700	137700	137700	137700	15
565	20230922	092400	225609800	137700	137700	137700	137700	15
566	20230922	092300	223544300	137700	138300	138300	137700	36
567	20230922	092200	218572100	138300	138400	138400	138300	57
568	20230922	092100	210688900	137700	138500	138500	137700	27
569	20230922	092000	206964300	138500	138600	138600	138500	21
570	20230922	091900	204055700	138600	137500	138600	137500	504
571	20230922	091800	134399700	137500	136900	137500	136800	74
572	20230922	091700	124258100	136800	136800	136800	136800	17
573	20230922	091600	121932500	136800	137000	137000	136800	30
574	20230922	091500	117825500	137500	137600	137600	137500	29
575	20230922	091400	113837300	137900	137600	137900	137600	5
576	20230922	091300	113148400	137600	137700	137700	137600	4
577	20230922	091200	112597900	137600	138000	138000	137600	32
578	20230922	091100	108186400	138100	138000	138100	138000	12
579	20230922	091000	106530300	138100	137700	138100	137600	21
580	20230922	090900	103635300	137500	137300	137500	137300	168
581	20230922	090800	80547500	137300	137200	137300	137200	52
582	20230922	090700	73408000	136600	137200	137200	136600	8
583	20230922	090600	72314600	137100	137100	137100	137100	0
584	20230922	090500	72314600	137100	137200	137200	136400	68
585	20230922	090400	63032300	137400	136500	137400	136500	67
586	20230922	090300	53876500	136500	136500	137400	136400	52
587	20230922	090200	46777100	136500	136700	137400	136500	45
588	20230922	090100	40626300	136700	136500	137500	136500	104
589	20230922	090000	26362300	136400	135800	137500	135800	194