KissMeData/011170/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185200	9365054400	137100	137100	137100	137100	8525
3	20230927	185100	9365054400	137100	137100	137100	137100	0
4	20230927	185000	9365054400	137100	137100	137100	137100	0
5	20230927	184900	9365054400	137100	137100	137100	137100	0
6	20230927	184800	9365054400	137100	137100	137100	137100	0
7	20230927	184700	9365054400	137100	137100	137100	137100	0
8	20230927	184600	9365054400	137100	137100	137100	137100	0
9	20230927	184500	9365054400	137100	137100	137100	137100	0
10	20230927	184400	9365054400	137100	137100	137100	137100	0
11	20230927	184300	9365054400	137100	137100	137100	137100	0
12	20230927	184200	9365054400	137100	137100	137100	137100	0
13	20230927	184100	9365054400	137100	137100	137100	137100	0
14	20230927	184000	9365054400	137100	137100	137100	137100	0
15	20230927	183900	9365054400	137100	137100	137100	137100	0
16	20230927	183800	9365054400	137100	137100	137100	137100	0
17	20230927	183700	9365054400	137100	137100	137100	137100	0
18	20230927	183600	9365054400	137100	137100	137100	137100	0
19	20230927	183500	9365054400	137100	137100	137100	137100	0
20	20230927	183400	9365054400	137100	137100	137100	137100	0
21	20230927	183300	9365054400	137100	137100	137100	137100	0
22	20230927	183200	9365054400	137100	137100	137100	137100	0
23	20230927	183100	9365054400	137100	137100	137100	137100	0
24	20230927	183000	9365054400	137100	137100	137100	137100	0
25	20230927	182900	9365054400	137100	137100	137100	137100	0
26	20230927	182800	9365054400	137100	137100	137100	137100	0
27	20230927	182700	9365054400	137100	137100	137100	137100	0
28	20230927	182600	9365054400	137100	137100	137100	137100	0
29	20230927	182500	9365054400	137100	137100	137100	137100	0
30	20230927	182400	9365054400	137100	137100	137100	137100	0
31	20230927	182300	9365054400	137100	137100	137100	137100	0
32	20230927	182200	9365054400	137100	137100	137100	137100	8525
33	20230927	182100	9365054400	137100	137100	137100	137100	0
34	20230927	182000	9365054400	137100	137100	137100	137100	0
35	20230927	181900	9365054400	137100	137100	137100	137100	0
36	20230927	181800	9365054400	137100	137100	137100	137100	0
37	20230927	181700	9365054400	137100	137100	137100	137100	0
38	20230927	181600	9365054400	137100	137100	137100	137100	0
39	20230927	181500	9365054400	137100	137100	137100	137100	0
40	20230927	181400	9365054400	137100	137100	137100	137100	0
41	20230927	181300	9365054400	137100	137100	137100	137100	0
42	20230927	181200	9365054400	137100	137100	137100	137100	0
43	20230927	181100	9365054400	137100	137100	137100	137100	0
44	20230927	181000	9365054400	137100	137100	137100	137100	0
45	20230927	180900	9365054400	137100	137100	137100	137100	0
46	20230927	180800	9365054400	137100	137100	137100	137100	0
47	20230927	180700	9365054400	137100	137100	137100	137100	0
48	20230927	180600	9365054400	137100	137100	137100	137100	0
49	20230927	180500	9365054400	137100	137100	137100	137100	0
50	20230927	180400	9365054400	137100	137100	137100	137100	0
51	20230927	180300	9365054400	137100	137100	137100	137100	0
52	20230927	180200	9365054400	137100	137100	137100	137100	0
53	20230927	180100	9365054400	137100	137100	137100	137100	0
54	20230927	180000	9365054400	137100	137100	137100	137100	0
55	20230927	175900	9365054400	137100	137100	137100	137100	0
56	20230927	175800	9365054400	137100	137100	137100	137100	0
57	20230927	175700	9365054400	137100	137100	137100	137100	0
58	20230927	175600	9365054400	137100	137100	137100	137100	0
59	20230927	175500	9365054400	137100	137100	137100	137100	0
60	20230927	175400	9365054400	137100	137100	137100	137100	0
61	20230927	175300	9365054400	137100	137100	137100	137100	0
62	20230927	175200	9365054400	137100	137100	137100	137100	8525
63	20230927	175100	9365054400	137100	137100	137100	137100	0
64	20230927	175000	9365054400	137100	137100	137100	137100	0
65	20230927	174900	9365054400	137100	137100	137100	137100	0
66	20230927	174800	9365054400	137100	137100	137100	137100	0
67	20230927	174700	9365054400	137100	137100	137100	137100	0
68	20230927	174600	9365054400	137100	137100	137100	137100	0
69	20230927	174500	9365054400	137100	137100	137100	137100	0
70	20230927	174400	9365054400	137100	137100	137100	137100	0
71	20230927	174300	9365054400	137100	137100	137100	137100	0
72	20230927	174200	9365054400	137100	137100	137100	137100	0
73	20230927	174100	9365054400	137100	137100	137100	137100	0
74	20230927	174000	9365054400	137100	137100	137100	137100	0
75	20230927	173900	9365054400	137100	137100	137100	137100	0
76	20230927	173800	9365054400	137100	137100	137100	137100	0
77	20230927	173700	9365054400	137100	137100	137100	137100	0
78	20230927	173600	9365054400	137100	137100	137100	137100	0
79	20230927	173500	9365054400	137100	137100	137100	137100	0
80	20230927	173400	9365054400	137100	137100	137100	137100	0
81	20230927	173300	9365054400	137100	137100	137100	137100	0
82	20230927	173200	9365054400	137100	137100	137100	137100	0
83	20230927	173100	9365054400	137100	137100	137100	137100	0
84	20230927	173000	9365054400	137100	137100	137100	137100	0
85	20230927	172900	9365054400	137100	137100	137100	137100	0
86	20230927	172800	9365054400	137100	137100	137100	137100	0
87	20230927	172700	9365054400	137100	137100	137100	137100	0
88	20230927	172600	9365054400	137100	137100	137100	137100	0
89	20230927	172500	9365054400	137100	137100	137100	137100	0
90	20230927	172400	9365054400	137100	137100	137100	137100	0
91	20230927	172300	9365054400	137100	137100	137100	137100	0
92	20230927	172200	9365054400	137100	137100	137100	137100	8525
93	20230927	172100	9365054400	137100	137100	137100	137100	0
94	20230927	172000	9365054400	137100	137100	137100	137100	0
95	20230927	171900	9365054400	137100	137100	137100	137100	0
96	20230927	171800	9365054400	137100	137100	137100	137100	0
97	20230927	171700	9365054400	137100	137100	137100	137100	0
98	20230927	171600	9365054400	137100	137100	137100	137100	0
99	20230927	171500	9365054400	137100	137100	137100	137100	0
100	20230927	171400	9365054400	137100	137100	137100	137100	0
101	20230927	171300	9365054400	137100	137100	137100	137100	0
102	20230927	171200	9365054400	137100	137100	137100	137100	0
103	20230927	171100	9365054400	137100	137100	137100	137100	0
104	20230927	171000	9365054400	137100	137100	137100	137100	0
105	20230927	170900	9365054400	137100	137100	137100	137100	0
106	20230927	170800	9365054400	137100	137100	137100	137100	0
107	20230927	170700	9365054400	137100	137100	137100	137100	0
108	20230927	170600	9365054400	137100	137100	137100	137100	0
109	20230927	170500	9365054400	137100	137100	137100	137100	0
110	20230927	170400	9365054400	137100	137100	137100	137100	0
111	20230927	170300	9365054400	137100	137100	137100	137100	0
112	20230927	170200	9365054400	137100	137100	137100	137100	0
113	20230927	170100	9365054400	137100	137100	137100	137100	0
114	20230927	170000	9365054400	137100	137100	137100	137100	0
115	20230927	165900	9365054400	137100	137100	137100	137100	0
116	20230927	165800	9365054400	137100	137100	137100	137100	0
117	20230927	165700	9365054400	137100	137100	137100	137100	0
118	20230927	165600	9365054400	137100	137100	137100	137100	0
119	20230927	165500	9365054400	137100	137100	137100	137100	0
120	20230927	165400	9365054400	137100	137100	137100	137100	0
121	20230927	165300	9365054400	137100	137100	137100	137100	0
122	20230927	165200	9365054400	137100	137100	137100	137100	8525
123	20230927	165100	9365054400	137100	137100	137100	137100	0
124	20230927	165000	9365054400	137100	137100	137100	137100	0
125	20230927	164900	9365054400	137100	137100	137100	137100	0
126	20230927	164800	9365054400	137100	137100	137100	137100	0
127	20230927	164700	9365054400	137100	137100	137100	137100	0
128	20230927	164600	9365054400	137100	137100	137100	137100	0
129	20230927	164500	9365054400	137100	137100	137100	137100	0
130	20230927	164400	9365054400	137100	137100	137100	137100	0
131	20230927	164300	9365054400	137100	137100	137100	137100	0
132	20230927	164200	9365054400	137100	137100	137100	137100	0
133	20230927	164100	9365054400	137100	137100	137100	137100	0
134	20230927	164000	9365054400	137100	137100	137100	137100	0
135	20230927	163900	9365054400	137100	137100	137100	137100	0
136	20230927	163800	9365054400	137100	137100	137100	137100	0
137	20230927	163700	9365054400	137100	137100	137100	137100	0
138	20230927	163600	9365054400	137100	137100	137100	137100	0
139	20230927	163500	9365054400	137100	137100	137100	137100	0
140	20230927	163400	9365054400	137100	137100	137100	137100	0
141	20230927	163300	9365054400	137100	137100	137100	137100	0
142	20230927	163200	9365054400	137100	137100	137100	137100	0
143	20230927	163100	9365054400	137100	137100	137100	137100	0
144	20230927	163000	9365054400	137100	137100	137100	137100	0
145	20230927	162900	9365054400	137100	137100	137100	137100	0
146	20230927	162800	9365054400	137100	137100	137100	137100	0
147	20230927	162700	9365054400	137100	137100	137100	137100	0
148	20230927	162600	9365054400	137100	137100	137100	137100	0
149	20230927	162500	9365054400	137100	137100	137100	137100	0
150	20230927	162400	9365054400	137100	137100	137100	137100	0
151	20230927	162300	9365054400	137100	137100	137100	137100	0
152	20230927	162200	9365054400	137100	137100	137100	137100	8525
153	20230927	162100	9365054400	137100	137100	137100	137100	0
154	20230927	162000	9365054400	137100	137100	137100	137100	0
155	20230927	161900	9365054400	137100	137100	137100	137100	0
156	20230927	161800	9365054400	137100	137100	137100	137100	0
157	20230927	161700	9365054400	137100	137100	137100	137100	0
158	20230927	161600	9365054400	137100	137100	137100	137100	0
159	20230927	161500	9365054400	137100	137100	137100	137100	0
160	20230927	161400	9365054400	137100	137100	137100	137100	0
161	20230927	161300	9365054400	137100	137100	137100	137100	0
162	20230927	161200	9365054400	137100	137100	137100	137100	0
163	20230927	161100	9365054400	137100	137100	137100	137100	0
164	20230927	161000	9365054400	137100	137100	137100	137100	0
165	20230927	160900	9365054400	137100	137100	137100	137100	0
166	20230927	160800	9365054400	137100	137100	137100	137100	0
167	20230927	160700	9365054400	137100	137100	137100	137100	0
168	20230927	160600	9365054400	137100	137100	137100	137100	0
169	20230927	160500	9365054400	137100	137100	137100	137100	0
170	20230927	160400	9365054400	137100	137100	137100	137100	0
171	20230927	160300	9365054400	137100	137100	137100	137100	0
172	20230927	160200	9365054400	137100	137100	137100	137100	0
173	20230927	160100	9365054400	137100	137100	137100	137100	0
174	20230927	160000	9365054400	137100	137100	137100	137100	0
175	20230927	155900	9365054400	137100	137100	137100	137100	0
176	20230927	155800	9365054400	137100	137100	137100	137100	0
177	20230927	155700	9365054400	137100	137100	137100	137100	0
178	20230927	155600	9365054400	137100	137100	137100	137100	0
179	20230927	155500	9365054400	137100	137100	137100	137100	0
180	20230927	155400	9365054400	137100	137100	137100	137100	0
181	20230927	155300	9365054400	137100	137100	137100	137100	0
182	20230927	155200	9365054400	137100	137100	137100	137100	8525
183	20230927	155100	9365054400	137100	137100	137100	137100	0
184	20230927	155000	9365054400	137100	137100	137100	137100	0
185	20230927	154900	9365054400	137100	137100	137100	137100	0
186	20230927	154800	9365054400	137100	137100	137100	137100	0
187	20230927	154700	9365054400	137100	137100	137100	137100	0
188	20230927	154600	9365054400	137100	137100	137100	137100	0
189	20230927	154500	9365054400	137100	137100	137100	137100	0
190	20230927	154400	9365054400	137100	137100	137100	137100	0
191	20230927	154300	9365054400	137100	137100	137100	137100	0
192	20230927	154200	9365054400	137100	137100	137100	137100	0
193	20230927	154100	9365054400	137100	137100	137100	137100	0
194	20230927	154000	9365054400	137100	137100	137100	137100	0
195	20230927	153900	9365054400	137100	137100	137100	137100	0
196	20230927	153800	9365054400	137100	137100	137100	137100	0
197	20230927	153700	9365054400	137100	137100	137100	137100	0
198	20230927	153600	9365054400	137100	137100	137100	137100	0
199	20230927	153500	9365054400	137100	137100	137100	137100	0
200	20230927	153400	9365054400	137100	137100	137100	137100	0
201	20230927	153300	9365054400	137100	137100	137100	137100	0
202	20230927	153200	9365054400	137100	137100	137100	137100	0
203	20230927	153100	9365054400	137100	137100	137100	137100	0
204	20230927	153000	9365054400	137100	137100	137100	137100	8525
205	20230927	152900	8196276900	137000	137000	137000	137000	0
206	20230927	152800	8196276900	137000	137000	137000	137000	0
207	20230927	152700	8196276900	137000	137000	137000	137000	0
208	20230927	152600	8196276900	137000	137000	137000	137000	0
209	20230927	152500	8196276900	137000	137000	137000	137000	0
210	20230927	152400	8196276900	137000	137000	137000	137000	0
211	20230927	152300	8196276900	137000	137000	137000	137000	0
212	20230927	152200	8196276900	137000	137000	137000	137000	0
213	20230927	152100	8196276900	137000	137000	137000	137000	0
214	20230927	152000	8196276900	137000	137000	137000	137000	0
215	20230927	151900	8196276900	137000	137400	137900	137000	1673
216	20230927	151800	7966053800	137400	137400	137400	137300	23
217	20230927	151700	7962894000	137400	137300	137500	137200	147
218	20230927	151600	7942703500	137300	137100	137300	137000	465
219	20230927	151500	7878949200	137100	137100	137100	137000	20
220	20230927	151400	7876207500	137100	137100	137100	137000	95
221	20230927	151300	7863188200	137100	137100	137100	137000	27
222	20230927	151200	7859487200	137100	137000	137100	136900	204
223	20230927	151100	7831539700	137000	137000	137100	136900	197
224	20230927	151000	7804553300	137000	137000	137100	136900	71
225	20230927	150900	7794825900	137100	137100	137100	137000	62
226	20230927	150800	7786328900	137100	137100	137100	137000	52
227	20230927	150700	7779201500	137100	137100	137100	136900	93
228	20230927	150600	7766457600	137100	137000	137100	136900	163
229	20230927	150500	7744119900	137000	136900	137100	136900	51
230	20230927	150400	7737133600	137100	137000	137100	136900	167
231	20230927	150300	7714255500	137100	137100	137100	136900	133
232	20230927	150200	7696023300	137100	137000	137100	136900	157
233	20230927	150100	7674523900	137100	137100	137100	137000	37
234	20230927	150000	7669452900	137100	137100	137100	136900	137
235	20230927	145900	7650681700	137100	137100	137100	137000	124
236	20230927	145800	7633690400	137100	137200	137200	136900	320
237	20230927	145700	7589805800	137300	137300	137300	137300	19
238	20230927	145600	7587197100	137300	137100	137300	136900	253
239	20230927	145500	7552503500	137000	137100	137200	136900	158
240	20230927	145400	7530847700	137200	137200	137200	137100	61
241	20230927	145300	7522479500	137200	137200	137200	137200	5
242	20230927	145200	7521793500	137000	137100	137200	137000	424
243	20230927	145100	7463668000	137100	137100	137100	137000	35
244	20230927	145000	7458870500	137000	137100	137100	137000	33
245	20230927	144900	7454347000	137100	137100	137100	137000	47
246	20230927	144800	7447904900	137100	137100	137100	137000	34
247	20230927	144700	7443245800	137100	137000	137100	136900	139
248	20230927	144600	7424204200	137000	137000	137100	136900	319
249	20230927	144500	7380506000	137100	137100	137100	137000	20
250	20230927	144400	7377764600	137100	137100	137100	137000	50
251	20230927	144300	7370910100	137100	137000	137100	137000	31
252	20230927	144200	7366661900	137100	137100	137100	137000	50
253	20230927	144100	7359808100	137100	137000	137100	137000	164
254	20230927	144000	7337339600	136900	137000	137000	136900	53
255	20230927	143900	7330080000	137000	136900	137000	136800	417
256	20230927	143800	7272973500	136900	136900	136900	136800	45
257	20230927	143700	7266814200	136900	136700	136900	136700	580
258	20230927	143600	7187517600	136700	136600	136700	136500	196
259	20230927	143500	7160733400	136600	136600	136700	136500	139
260	20230927	143400	7141746500	136700	136700	136700	136600	265
261	20230927	143300	7105534100	136600	136700	136700	136600	21
262	20230927	143200	7102664000	136700	136500	136700	136500	560
263	20230927	143100	7026176100	136500	136600	136600	136500	25
264	20230927	143000	7022762800	136600	136600	136600	136500	61
265	20230927	142900	7014434500	136500	136600	136600	136500	70
266	20230927	142800	7004878600	136600	136600	136600	136500	34
267	20230927	142700	7000236500	136600	136500	136600	136500	31
268	20230927	142600	6996003400	136600	136500	136600	136500	56
269	20230927	142500	6988357000	136600	136600	136600	136500	41
270	20230927	142400	6982758400	136600	136500	136600	136500	41
271	20230927	142300	6977161600	136600	136600	136600	136600	12
272	20230927	142200	6975522400	136600	136600	136600	136600	14
273	20230927	142100	6973610000	136600	136500	136600	136400	281
274	20230927	142000	6935256400	136500	136300	136500	136200	142
275	20230927	141900	6915890400	136500	136300	136500	136200	994
276	20230927	141800	6780398900	136300	136300	136300	136200	77
277	20230927	141700	6769906500	136200	136200	136300	136200	31
278	20230927	141600	6765682700	136200	136200	136300	136200	35
279	20230927	141500	6760914800	136200	136200	136300	136200	126
280	20230927	141400	6743744800	136300	136300	136300	136200	18
281	20230927	141300	6741292700	136200	136200	136300	136200	35
282	20230927	141200	6736523700	136300	136300	136300	136200	68
283	20230927	141100	6727257000	136300	136200	136300	136200	64
284	20230927	141000	6718539000	136200	136400	136400	136200	352
285	20230927	140900	6670560400	136300	136400	136400	136300	52
286	20230927	140800	6663472500	136300	136400	136400	136300	68
287	20230927	140700	6654202700	136300	136400	136400	136300	77
288	20230927	140600	6643701200	136300	136300	136400	136300	79
289	20230927	140500	6632926900	136400	136400	136500	136300	23
290	20230927	140400	6629789800	136400	136500	136500	136300	65
291	20230927	140300	6620923900	136400	136400	136400	136300	299
292	20230927	140200	6580143800	136400	136400	136500	136300	461
293	20230927	140100	6517269200	136500	136400	136500	136400	22
294	20230927	140000	6514267700	136500	136500	136500	136400	142
295	20230927	135900	6494886900	136400	136400	136500	136400	39
296	20230927	135800	6489566600	136400	136500	136500	136400	39
297	20230927	135700	6484245500	136400	136500	136500	136400	30
298	20230927	135600	6480152300	136400	136500	136500	136400	26
299	20230927	135500	6476605100	136500	136500	136500	136400	251
300	20230927	135400	6442347800	136500	136500	136500	136400	34
301	20230927	135300	6437709200	136500	136400	136500	136400	35
302	20230927	135200	6432934000	136500	136500	136500	136400	33
303	20230927	135100	6428431800	136500	136500	136500	136400	45
304	20230927	135000	6422290800	136500	136400	136500	136400	23
305	20230927	134900	6419152700	136500	136400	136500	136400	13
306	20230927	134800	6417378800	136400	136500	136500	136400	41
307	20230927	134700	6411784100	136400	136400	136500	136400	38
308	20230927	134600	6406600000	136400	136400	136500	136400	32
309	20230927	134500	6402234000	136400	136500	136500	136400	95
310	20230927	134400	6389272100	136400	136400	136500	136400	21
311	20230927	134300	6386407100	136400	136400	136500	136400	145
312	20230927	134200	6366619200	136400	136400	136500	136400	37
313	20230927	134100	6361571800	136400	136500	136500	136400	30
314	20230927	134000	6357479000	136400	136400	136500	136400	91
315	20230927	133900	6345066000	136400	136500	136500	136400	24
316	20230927	133800	6341791500	136400	136400	136500	136400	22
317	20230927	133700	6338789900	136400	136400	136500	136400	27
318	20230927	133600	6335106400	136400	136500	136500	136400	17
319	20230927	133500	6332786700	136500	136400	136500	136400	13
320	20230927	133400	6331013000	136400	136500	136500	136400	14
321	20230927	133300	6329102800	136400	136500	136500	136400	33
322	20230927	133200	6324600000	136400	136400	136500	136300	120
323	20230927	133100	6308232600	136300	136400	136400	136300	54
324	20230927	133000	6300869400	136300	136400	136500	136300	234
325	20230927	132900	6268952600	136400	136400	136500	136400	16
326	20230927	132800	6266770100	136400	136500	136500	136400	31
327	20230927	132700	6262540400	136500	136500	136500	136400	18
328	20230927	132600	6260084200	136500	136500	136500	136400	22
329	20230927	132500	6257082400	136400	136400	136500	136400	14
330	20230927	132400	6255172400	136400	136500	136500	136400	85
331	20230927	132300	6243571900	136400	136400	136500	136400	24
332	20230927	132200	6240297700	136300	136600	136600	136300	410
333	20230927	132100	6184353100	136600	136600	136700	136600	16
334	20230927	132000	6182166700	136600	136500	136600	136500	191
335	20230927	131900	6156078200	136600	136600	136600	136500	52
336	20230927	131800	6148976600	136600	136600	136600	136500	65
337	20230927	131700	6140099800	136600	136500	136600	136500	22
338	20230927	131600	6137096100	136600	136600	136600	136500	23
339	20230927	131500	6133955000	136500	136600	136600	136500	14
340	20230927	131400	6132043600	136500	136500	136600	136500	69
341	20230927	131300	6122624400	136400	136300	136500	136300	131
342	20230927	131200	6104757300	136300	136300	136400	136300	143
343	20230927	131100	6085255600	136300	136600	136600	136300	764
344	20230927	131000	5980958400	136600	136700	136700	136600	60
345	20230927	130900	5972761700	136600	136700	136700	136600	18
346	20230927	130800	5970302100	136700	136600	136700	136600	22
347	20230927	130700	5967296200	136600	136500	136700	136500	18
348	20230927	130600	5964838700	136500	136600	136700	136500	674
349	20230927	130500	5872782400	136600	136800	136800	136600	160
350	20230927	130400	5850914900	136700	136700	136800	136700	34
351	20230927	130300	5846266000	136700	136800	136800	136700	14
352	20230927	130200	5844351800	136700	136600	136800	136600	179
353	20230927	130100	5819882500	136700	136700	136700	136600	178
354	20230927	130000	5795551800	136700	136800	136800	136700	21
355	20230927	125900	5792680600	136700	137100	137100	136700	427
356	20230927	125800	5734245000	137100	137100	137100	137100	0
357	20230927	125700	5734245000	137100	137100	137100	137000	14
358	20230927	125600	5732326200	137100	137100	137100	137100	2
359	20230927	125500	5732052000	137000	137000	137000	137000	1
360	20230927	125400	5731915000	137100	136900	137100	136900	16
361	20230927	125300	5729722900	137000	137000	137200	136900	443
362	20230927	125200	5669024200	137000	137000	137000	137000	7
363	20230927	125100	5668065200	137000	137000	137000	137000	2
364	20230927	125000	5667791200	137000	137000	137000	136900	14
365	20230927	124900	5665873900	137000	137000	137000	137000	9
366	20230927	124800	5664640900	136900	136900	136900	136900	2
367	20230927	124700	5664367100	136900	136900	136900	136800	198
368	20230927	124600	5637261400	136900	136900	136900	136900	2
369	20230927	124500	5636987600	136800	136800	136800	136800	1
370	20230927	124400	5636850800	136900	136900	136900	136800	49
371	20230927	124300	5630146800	136900	136800	136900	136800	14
372	20230927	124200	5628231500	136700	136700	137200	136500	640
373	20230927	124100	5540716600	136600	136600	136700	136600	198
374	20230927	124000	5513653700	136600	136700	136700	136600	21
375	20230927	123900	5510784100	136600	136700	136700	136600	5
376	20230927	123800	5510100700	136700	136700	136700	136700	2
377	20230927	123700	5509827300	136700	136600	136700	136600	16
378	20230927	123600	5507640900	136700	136700	136700	136700	1
379	20230927	123500	5507504200	136700	136700	136700	136600	73
380	20230927	123400	5497531600	136700	136700	136700	136700	1
381	20230927	123300	5497394900	136600	136600	136700	136500	145
382	20230927	123200	5477587500	136500	136700	136700	136500	558
383	20230927	123100	5401349200	136800	136900	136900	136700	476
384	20230927	123000	5336195600	137000	136900	137000	136900	66
385	20230927	122900	5327159400	136900	136900	136900	136900	1
386	20230927	122800	5327022500	136900	137000	137000	136900	154
387	20230927	122700	5305927800	137000	137000	137000	136900	19
388	20230927	122600	5303325900	137000	137000	137000	137000	1
389	20230927	122500	5303188900	137000	137000	137000	137000	6
390	20230927	122400	5302366900	137000	137000	137000	137000	5
391	20230927	122300	5301681900	137000	137000	137000	137000	2
392	20230927	122200	5301407900	137000	137000	137100	136900	158
393	20230927	122100	5279767700	137000	137100	137100	137000	21
394	20230927	122000	5276889200	137100	137100	137100	137000	19
395	20230927	121900	5274285100	136900	137000	137100	136900	150
396	20230927	121800	5253734400	136900	137000	137000	136900	169
397	20230927	121700	5230584800	137000	136900	137000	136900	5
398	20230927	121600	5229899900	136900	136900	136900	136900	0
399	20230927	121500	5229899900	136900	137000	137000	136900	14
400	20230927	121400	5227982500	137000	136900	137000	136900	5
401	20230927	121300	5227297600	136800	136900	136900	136800	136
402	20230927	121200	5208680200	136900	136900	136900	136800	193
403	20230927	121100	5182263300	137000	136800	137000	136800	5
404	20230927	121000	5181578500	137000	137100	137100	136800	133
405	20230927	120900	5163360700	137200	136800	137200	136700	567
406	20230927	120800	5085768700	136700	136700	136800	136700	26
407	20230927	120700	5082213800	136700	136700	136800	136700	43
408	20230927	120600	5076333700	136700	136800	136800	136700	17
409	20230927	120500	5074009600	136800	136700	136800	136700	22
410	20230927	120400	5071001500	136700	136800	136800	136700	331
411	20230927	120300	5025753700	136800	136700	136800	136700	455
412	20230927	120200	4963522600	136800	136900	136900	136700	374
413	20230927	120100	4912340800	137000	137000	137000	137000	1
414	20230927	120000	4912203800	137000	137000	137000	136900	39
415	20230927	115900	4906861700	137100	137100	137100	137000	44
416	20230927	115800	4900833400	137100	137000	137100	137000	9
417	20230927	115700	4899599700	137100	137100	137100	137000	4
418	20230927	115600	4899051400	137100	137100	137100	137100	7
419	20230927	115500	4898091700	137000	137000	137100	137000	10
420	20230927	115400	4896721500	137000	136900	137100	136900	13
421	20230927	115300	4894940500	136900	137200	137200	136900	189
422	20230927	115200	4869035400	137100	137100	137100	137100	29
423	20230927	115100	4865059500	137000	137300	137300	137000	34
424	20230927	115000	4860395100	137300	137200	137300	137200	9
425	20230927	114900	4859159500	137200	137200	137200	137200	1
426	20230927	114800	4859022300	137200	137400	137400	137000	186
427	20230927	114700	4833500100	137400	137300	137400	137300	5
428	20230927	114600	4832813300	137300	137100	137500	136900	468
429	20230927	114500	4768589000	137100	137100	137100	137100	1
430	20230927	114400	4768451900	137000	136900	137100	136900	365
431	20230927	114300	4718461600	136800	137000	137100	136800	400
432	20230927	114200	4663680100	137000	137000	137000	137000	1
433	20230927	114100	4663543100	137100	137100	137100	137100	6
434	20230927	114000	4662720500	137000	137100	137100	137000	11
435	20230927	113900	4661212500	137000	137100	137100	137000	344
436	20230927	113800	4614055700	137000	137000	137100	137000	20
437	20230927	113700	4611315000	137000	137100	137100	137000	9
438	20230927	113600	4610081800	137000	137100	137100	137000	46
439	20230927	113500	4603778900	137100	137100	137100	137100	1
440	20230927	113400	4603641800	137100	137000	137100	137000	10
441	20230927	113300	4602271700	137100	137000	137100	137000	7
442	20230927	113200	4601312100	137100	137200	137200	137000	103
443	20230927	113100	4587185300	137200	137300	137300	137200	8
444	20230927	113000	4586087000	137300	137400	137400	137200	64
445	20230927	112900	4577300800	137400	137300	137400	137300	85
446	20230927	112800	4565629500	137300	137300	137400	137000	269
447	20230927	112700	4528706400	137300	137100	137300	137000	422
448	20230927	112600	4470846900	137100	137100	137100	137100	13
449	20230927	112500	4469064600	137100	137000	137100	137000	13
450	20230927	112400	4467283100	137000	137000	137100	137000	24
451	20230927	112300	4463994500	137000	137000	137000	137000	37
452	20230927	112200	4458925500	137000	137000	137000	137000	19
453	20230927	112100	4456322500	137100	137000	137100	137000	14
454	20230927	112000	4454403700	137100	137000	137100	137000	48
455	20230927	111900	4447827500	137100	137100	137100	137100	8
456	20230927	111800	4446730700	137100	137100	137100	137100	5
457	20230927	111700	4446045200	137100	137100	137100	137100	12
458	20230927	111600	4444400000	137100	137100	137100	137000	27
459	20230927	111500	4440698400	137000	137200	137200	137000	40
460	20230927	111400	4435215400	137300	137000	137300	137000	701
461	20230927	111300	4339089200	137000	136800	137000	136800	30
462	20230927	111200	4334982100	137000	136800	137000	136800	335
463	20230927	111100	4289120500	136900	136800	136900	136800	18
464	20230927	111000	4286657100	136900	136900	136900	136900	5
465	20230927	110900	4285972600	136800	136600	136800	136600	439
466	20230927	110800	4225953800	136700	136800	136800	136700	110
467	20230927	110700	4210916700	136700	136800	136800	136700	75
468	20230927	110600	4200664100	136800	136800	136800	136800	21
469	20230927	110500	4197791300	136800	136800	136800	136800	330
470	20230927	110400	4152647300	136900	136900	136900	136800	13
471	20230927	110300	4150868500	136900	136700	136900	136700	194
472	20230927	110200	4124345400	136700	136500	136700	136500	261
473	20230927	110100	4088692600	136600	136800	136800	136400	340
474	20230927	110000	4042223100	136800	136700	136800	136700	278
475	20230927	105900	4004220100	136800	136700	136800	136600	620
476	20230927	105800	3919465000	136700	136800	136800	136700	58
477	20230927	105700	3911530700	136800	136800	136900	136800	142
478	20230927	105600	3892097700	136800	136800	136900	136800	145
479	20230927	105500	3872260300	136800	136800	136800	136800	3
480	20230927	105400	3871849900	136900	136800	136900	136800	8
481	20230927	105300	3870754900	136800	136900	136900	136800	139
482	20230927	105200	3851725900	137000	136700	137000	136700	170
483	20230927	105100	3828463100	136700	136700	136800	136300	718
484	20230927	105000	3730378600	136700	136700	136800	135900	5587
485	20230927	104900	2969261000	136700	136700	136700	136700	11
486	20230927	104800	2967757300	136800	136700	136800	136700	23
487	20230927	104700	2964612000	136700	136700	136700	136700	11
488	20230927	104600	2963108300	136800	136600	136800	136600	185
489	20230927	104500	2937819600	136700	136700	136700	136600	64
490	20230927	104400	2929074000	136600	136600	136700	136600	780
491	20230927	104300	2822449600	136700	136700	136700	136600	80
492	20230927	104200	2811521000	136700	136700	136700	136700	284
493	20230927	104100	2772698200	136700	136800	136800	136700	83
494	20230927	104000	2761345500	136800	136900	137000	136800	268
495	20230927	103900	2724658400	136900	136900	137000	136900	26
496	20230927	103800	2721098800	136900	136900	136900	136900	12
497	20230927	103700	2719456000	137000	136900	137000	136900	12
498	20230927	103600	2717813100	137000	137000	137100	136900	182
499	20230927	103500	2692879500	137100	137100	137100	137100	0
500	20230927	103400	2692879500	137100	136900	137100	136900	295
501	20230927	103300	2652465100	136900	137000	137000	136900	103
502	20230927	103200	2638356000	137000	137000	137000	137000	211
503	20230927	103100	2609449000	137000	137000	137000	137000	71
504	20230927	103000	2599722000	137000	137000	137000	136900	263
505	20230927	102900	2563693400	137000	137000	137100	137000	284
506	20230927	102800	2524775100	137100	137000	137100	137000	14
507	20230927	102700	2522857000	137000	137300	137300	137000	155
508	20230927	102600	2501596500	137600	137200	137600	137100	140
509	20230927	102500	2482388800	137300	137200	137500	137200	212
510	20230927	102400	2453256000	137300	137200	137300	137200	143
511	20230927	102300	2433623700	137200	137200	137200	137200	40
512	20230927	102200	2428135700	137200	137100	137200	137100	79
513	20230927	102100	2417304700	137100	137100	137400	137100	69
514	20230927	102000	2407836200	137100	136900	137100	136900	123
515	20230927	101900	2390981500	137200	137300	137300	137200	7
516	20230927	101800	2390020900	137400	136800	137400	136800	281
517	20230927	101700	2351521000	136700	136800	136900	136600	826
518	20230927	101600	2238596900	136800	136900	136900	136800	345
519	20230927	101500	2191373900	136900	136900	137000	136900	25
520	20230927	101400	2187951300	137000	136900	137000	136900	85
521	20230927	101300	2176314600	137000	136900	137000	136900	8
522	20230927	101200	2175218700	137300	137300	137300	137300	0
523	20230927	101100	2175218700	137300	137000	137300	137000	711
524	20230927	101000	2077736700	137100	137200	137300	137100	388
525	20230927	100900	2024482100	137200	137200	137300	137200	24
526	20230927	100800	2021188800	137200	137400	137400	137200	116
527	20230927	100700	2005253600	137400	137500	137500	137400	69
528	20230927	100600	1995768300	137500	137400	137500	137400	9
529	20230927	100500	1994530900	137400	137400	137700	137400	313
530	20230927	100400	1951478000	137500	137300	137700	137300	160
531	20230927	100300	1929487100	137300	137900	137900	137300	259
532	20230927	100200	1893812000	138000	137900	138100	137900	36
533	20230927	100100	1888843100	138100	138200	138200	138000	204
534	20230927	100000	1860671900	138300	138200	138300	138200	38
535	20230927	095900	1855420200	138200	137900	138200	137900	359
536	20230927	095800	1805868800	137900	137900	138000	137900	26
537	20230927	095700	1802282600	138000	138000	138000	137900	23
538	20230927	095600	1799109600	137900	137800	138000	137800	289
539	20230927	095500	1759277300	137700	137600	137800	137600	454
540	20230927	095400	1696759400	137700	137700	137700	137600	59
541	20230927	095300	1688635300	137700	137600	137700	137600	58
542	20230927	095200	1680650300	137600	137700	137700	137600	29
543	20230927	095100	1676657800	137700	137700	137700	137600	187
544	20230927	095000	1650908000	137600	137800	137800	137400	295
545	20230927	094900	1610332800	137900	137700	137900	137600	129
546	20230927	094800	1592568300	137700	137600	137700	137600	55
547	20230927	094700	1585000100	137600	137600	137700	137600	89
548	20230927	094600	1572753500	137600	137400	137700	137400	79
549	20230927	094500	1561885900	137600	137400	137600	137300	142
550	20230927	094400	1542373900	137400	137400	137400	137400	35
551	20230927	094300	1537564900	137400	137400	137600	137400	124
552	20230927	094200	1520517900	137400	137300	137400	137300	58
553	20230927	094100	1512551100	137300	137600	137600	137300	121
554	20230927	094000	1495929400	137600	137500	137700	137500	98
555	20230927	093900	1482448700	137500	137300	137600	137300	163
556	20230927	093800	1460042200	137400	137400	137400	137300	28
557	20230927	093700	1456195600	137400	137200	137500	137200	56
558	20230927	093600	1448500100	137300	137500	137600	137300	113
559	20230927	093500	1432964400	137600	137800	137800	137500	309
560	20230927	093400	1390405100	137900	137900	137900	137900	42
561	20230927	093300	1384613300	137900	138000	138200	137900	286
562	20230927	093200	1345134100	138000	137800	138000	137800	286
563	20230927	093100	1305688700	137800	137800	137900	137800	169
564	20230927	093000	1282400300	137900	137800	137900	137800	38
565	20230927	092900	1277161200	137800	137900	137900	137800	118
566	20230927	092800	1260890100	137900	137800	137900	137800	51
567	20230927	092700	1253858100	137700	137700	137800	137500	78
568	20230927	092600	1243115300	137700	137900	137900	137500	150
569	20230927	092500	1222464300	137900	137600	137900	137300	198
570	20230927	092400	1195191500	137600	137500	137600	137200	386
571	20230927	092300	1142121100	137600	137700	137700	137400	191
572	20230927	092200	1115854000	137700	137900	137900	137700	368
573	20230927	092100	1065143300	137900	137900	138200	137900	115
574	20230927	092000	1049274000	137700	138300	138400	137700	357
575	20230927	091900	999904900	138400	138300	138400	138200	170
576	20230927	091800	976400400	138400	138200	138400	138200	67
577	20230927	091700	967134300	138300	138200	138400	138000	187
578	20230927	091600	941286900	138300	138200	138300	137900	143
579	20230927	091500	921526400	138300	137800	138400	137300	917
580	20230927	091400	795039600	137800	138000	138400	136200	1366
581	20230927	091300	607972000	138000	138000	138000	138000	73
582	20230927	091200	597898000	138000	138100	138200	137900	117
583	20230927	091100	581743600	138200	138300	138300	138200	89
584	20230927	091000	569441500	138600	138000	138600	137800	180
585	20230927	090900	544543000	137800	138300	138300	137600	615
586	20230927	090800	459630800	138300	138300	138600	138300	290
587	20230927	090700	419498800	138400	137700	138400	137300	774
588	20230927	090600	312725700	137700	137200	137700	136900	382
589	20230927	090500	260256500	137200	136700	137200	136600	143
590	20230927	090400	240672700	136700	136900	137100	136600	147
591	20230927	090300	220548700	136400	136300	137200	136300	352
592	20230927	090200	172404700	136700	136500	137400	136300	359
593	20230927	090100	123346700	136500	136800	136800	136300	426
594	20230927	090000	65235100	136700	136400	137500	136400	478