KissMeData/014680/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	185500	4557866100	167800	167800	167800	167800	3372
3	20230927	185400	4557866100	167800	167800	167800	167800	0
4	20230927	185300	4557866100	167800	167800	167800	167800	0
5	20230927	185200	4557866100	167800	167800	167800	167800	0
6	20230927	185100	4557866100	167800	167800	167800	167800	0
7	20230927	185000	4557866100	167800	167800	167800	167800	0
8	20230927	184900	4557866100	167800	167800	167800	167800	0
9	20230927	184800	4557866100	167800	167800	167800	167800	0
10	20230927	184700	4557866100	167800	167800	167800	167800	0
11	20230927	184600	4557866100	167800	167800	167800	167800	0
12	20230927	184500	4557866100	167800	167800	167800	167800	0
13	20230927	184400	4557866100	167800	167800	167800	167800	0
14	20230927	184300	4557866100	167800	167800	167800	167800	0
15	20230927	184200	4557866100	167800	167800	167800	167800	0
16	20230927	184100	4557866100	167800	167800	167800	167800	0
17	20230927	184000	4557866100	167800	167800	167800	167800	0
18	20230927	183900	4557866100	167800	167800	167800	167800	0
19	20230927	183800	4557866100	167800	167800	167800	167800	0
20	20230927	183700	4557866100	167800	167800	167800	167800	0
21	20230927	183600	4557866100	167800	167800	167800	167800	0
22	20230927	183500	4557866100	167800	167800	167800	167800	0
23	20230927	183400	4557866100	167800	167800	167800	167800	0
24	20230927	183300	4557866100	167800	167800	167800	167800	0
25	20230927	183200	4557866100	167800	167800	167800	167800	0
26	20230927	183100	4557866100	167800	167800	167800	167800	0
27	20230927	183000	4557866100	167800	167800	167800	167800	0
28	20230927	182900	4557866100	167800	167800	167800	167800	0
29	20230927	182800	4557866100	167800	167800	167800	167800	0
30	20230927	182700	4557866100	167800	167800	167800	167800	0
31	20230927	182600	4557866100	167800	167800	167800	167800	0
32	20230927	182500	4557866100	167800	167800	167800	167800	3372
33	20230927	182400	4557866100	167800	167800	167800	167800	0
34	20230927	182300	4557866100	167800	167800	167800	167800	0
35	20230927	182200	4557866100	167800	167800	167800	167800	0
36	20230927	182100	4557866100	167800	167800	167800	167800	0
37	20230927	182000	4557866100	167800	167800	167800	167800	0
38	20230927	181900	4557866100	167800	167800	167800	167800	0
39	20230927	181800	4557866100	167800	167800	167800	167800	0
40	20230927	181700	4557866100	167800	167800	167800	167800	0
41	20230927	181600	4557866100	167800	167800	167800	167800	0
42	20230927	181500	4557866100	167800	167800	167800	167800	0
43	20230927	181400	4557866100	167800	167800	167800	167800	0
44	20230927	181300	4557866100	167800	167800	167800	167800	0
45	20230927	181200	4557866100	167800	167800	167800	167800	0
46	20230927	181100	4557866100	167800	167800	167800	167800	0
47	20230927	181000	4557866100	167800	167800	167800	167800	0
48	20230927	180900	4557866100	167800	167800	167800	167800	0
49	20230927	180800	4557866100	167800	167800	167800	167800	0
50	20230927	180700	4557866100	167800	167800	167800	167800	0
51	20230927	180600	4557866100	167800	167800	167800	167800	0
52	20230927	180500	4557866100	167800	167800	167800	167800	0
53	20230927	180400	4557866100	167800	167800	167800	167800	0
54	20230927	180300	4557866100	167800	167800	167800	167800	0
55	20230927	180200	4557866100	167800	167800	167800	167800	0
56	20230927	180100	4557866100	167800	167800	167800	167800	0
57	20230927	180000	4557866100	167800	167800	167800	167800	0
58	20230927	175900	4557866100	167800	167800	167800	167800	0
59	20230927	175800	4557866100	167800	167800	167800	167800	0
60	20230927	175700	4557866100	167800	167800	167800	167800	0
61	20230927	175600	4557866100	167800	167800	167800	167800	0
62	20230927	175500	4557866100	167800	167800	167800	167800	3372
63	20230927	175400	4557866100	167800	167800	167800	167800	0
64	20230927	175300	4557866100	167800	167800	167800	167800	0
65	20230927	175200	4557866100	167800	167800	167800	167800	0
66	20230927	175100	4557866100	167800	167800	167800	167800	0
67	20230927	175000	4557866100	167800	167800	167800	167800	0
68	20230927	174900	4557866100	167800	167800	167800	167800	0
69	20230927	174800	4557866100	167800	167800	167800	167800	0
70	20230927	174700	4557866100	167800	167800	167800	167800	0
71	20230927	174600	4557866100	167800	167800	167800	167800	0
72	20230927	174500	4557866100	167800	167800	167800	167800	0
73	20230927	174400	4557866100	167800	167800	167800	167800	0
74	20230927	174300	4557866100	167800	167800	167800	167800	0
75	20230927	174200	4557866100	167800	167800	167800	167800	0
76	20230927	174100	4557866100	167800	167800	167800	167800	0
77	20230927	174000	4557866100	167800	167800	167800	167800	0
78	20230927	173900	4557866100	167800	167800	167800	167800	0
79	20230927	173800	4557866100	167800	167800	167800	167800	0
80	20230927	173700	4557866100	167800	167800	167800	167800	0
81	20230927	173600	4557866100	167800	167800	167800	167800	0
82	20230927	173500	4557866100	167800	167800	167800	167800	0
83	20230927	173400	4557866100	167800	167800	167800	167800	0
84	20230927	173300	4557866100	167800	167800	167800	167800	0
85	20230927	173200	4557866100	167800	167800	167800	167800	0
86	20230927	173100	4557866100	167800	167800	167800	167800	0
87	20230927	173000	4557866100	167800	167800	167800	167800	0
88	20230927	172900	4557866100	167800	167800	167800	167800	0
89	20230927	172800	4557866100	167800	167800	167800	167800	0
90	20230927	172700	4557866100	167800	167800	167800	167800	0
91	20230927	172600	4557866100	167800	167800	167800	167800	0
92	20230927	172500	4557866100	167800	167800	167800	167800	3372
93	20230927	172400	4557866100	167800	167800	167800	167800	0
94	20230927	172300	4557866100	167800	167800	167800	167800	0
95	20230927	172200	4557866100	167800	167800	167800	167800	0
96	20230927	172100	4557866100	167800	167800	167800	167800	0
97	20230927	172000	4557866100	167800	167800	167800	167800	0
98	20230927	171900	4557866100	167800	167800	167800	167800	0
99	20230927	171800	4557866100	167800	167800	167800	167800	0
100	20230927	171700	4557866100	167800	167800	167800	167800	0
101	20230927	171600	4557866100	167800	167800	167800	167800	0
102	20230927	171500	4557866100	167800	167800	167800	167800	0
103	20230927	171400	4557866100	167800	167800	167800	167800	0
104	20230927	171300	4557866100	167800	167800	167800	167800	0
105	20230927	171200	4557866100	167800	167800	167800	167800	0
106	20230927	171100	4557866100	167800	167800	167800	167800	0
107	20230927	171000	4557866100	167800	167800	167800	167800	0
108	20230927	170900	4557866100	167800	167800	167800	167800	0
109	20230927	170800	4557866100	167800	167800	167800	167800	0
110	20230927	170700	4557866100	167800	167800	167800	167800	0
111	20230927	170600	4557866100	167800	167800	167800	167800	0
112	20230927	170500	4557866100	167800	167800	167800	167800	0
113	20230927	170400	4557866100	167800	167800	167800	167800	0
114	20230927	170300	4557866100	167800	167800	167800	167800	0
115	20230927	170200	4557866100	167800	167800	167800	167800	0
116	20230927	170100	4557866100	167800	167800	167800	167800	0
117	20230927	170000	4557866100	167800	167800	167800	167800	0
118	20230927	165900	4557866100	167800	167800	167800	167800	0
119	20230927	165800	4557866100	167800	167800	167800	167800	0
120	20230927	165700	4557866100	167800	167800	167800	167800	0
121	20230927	165600	4557866100	167800	167800	167800	167800	0
122	20230927	165500	4557866100	167800	167800	167800	167800	3372
123	20230927	165400	4557866100	167800	167800	167800	167800	0
124	20230927	165300	4557866100	167800	167800	167800	167800	0
125	20230927	165200	4557866100	167800	167800	167800	167800	0
126	20230927	165100	4557866100	167800	167800	167800	167800	0
127	20230927	165000	4557866100	167800	167800	167800	167800	0
128	20230927	164900	4557866100	167800	167800	167800	167800	0
129	20230927	164800	4557866100	167800	167800	167800	167800	0
130	20230927	164700	4557866100	167800	167800	167800	167800	0
131	20230927	164600	4557866100	167800	167800	167800	167800	0
132	20230927	164500	4557866100	167800	167800	167800	167800	0
133	20230927	164400	4557866100	167800	167800	167800	167800	0
134	20230927	164300	4557866100	167800	167800	167800	167800	0
135	20230927	164200	4557866100	167800	167800	167800	167800	0
136	20230927	164100	4557866100	167800	167800	167800	167800	0
137	20230927	164000	4557866100	167800	167800	167800	167800	0
138	20230927	163900	4557866100	167800	167800	167800	167800	0
139	20230927	163800	4557866100	167800	167800	167800	167800	0
140	20230927	163700	4557866100	167800	167800	167800	167800	0
141	20230927	163600	4557866100	167800	167800	167800	167800	0
142	20230927	163500	4557866100	167800	167800	167800	167800	0
143	20230927	163400	4557866100	167800	167800	167800	167800	0
144	20230927	163300	4557866100	167800	167800	167800	167800	0
145	20230927	163200	4557866100	167800	167800	167800	167800	0
146	20230927	163100	4557866100	167800	167800	167800	167800	0
147	20230927	163000	4557866100	167800	167800	167800	167800	0
148	20230927	162900	4557866100	167800	167800	167800	167800	0
149	20230927	162800	4557866100	167800	167800	167800	167800	0
150	20230927	162700	4557866100	167800	167800	167800	167800	0
151	20230927	162600	4557866100	167800	167800	167800	167800	0
152	20230927	162500	4557866100	167800	167800	167800	167800	3372
153	20230927	162400	4557866100	167800	167800	167800	167800	0
154	20230927	162300	4557866100	167800	167800	167800	167800	0
155	20230927	162200	4557866100	167800	167800	167800	167800	0
156	20230927	162100	4557866100	167800	167800	167800	167800	0
157	20230927	162000	4557866100	167800	167800	167800	167800	0
158	20230927	161900	4557866100	167800	167800	167800	167800	0
159	20230927	161800	4557866100	167800	167800	167800	167800	0
160	20230927	161700	4557866100	167800	167800	167800	167800	0
161	20230927	161600	4557866100	167800	167800	167800	167800	0
162	20230927	161500	4557866100	167800	167800	167800	167800	0
163	20230927	161400	4557866100	167800	167800	167800	167800	0
164	20230927	161300	4557866100	167800	167800	167800	167800	0
165	20230927	161200	4557866100	167800	167800	167800	167800	0
166	20230927	161100	4557866100	167800	167800	167800	167800	0
167	20230927	161000	4557866100	167800	167800	167800	167800	0
168	20230927	160900	4557866100	167800	167800	167800	167800	0
169	20230927	160800	4557866100	167800	167800	167800	167800	0
170	20230927	160700	4557866100	167800	167800	167800	167800	0
171	20230927	160600	4557866100	167800	167800	167800	167800	0
172	20230927	160500	4557866100	167800	167800	167800	167800	0
173	20230927	160400	4557866100	167800	167800	167800	167800	0
174	20230927	160300	4557866100	167800	167800	167800	167800	0
175	20230927	160200	4557866100	167800	167800	167800	167800	0
176	20230927	160100	4557866100	167800	167800	167800	167800	0
177	20230927	160000	4557866100	167800	167800	167800	167800	0
178	20230927	155900	4557866100	167800	167800	167800	167800	0
179	20230927	155800	4557866100	167800	167800	167800	167800	0
180	20230927	155700	4557866100	167800	167800	167800	167800	0
181	20230927	155600	4557866100	167800	167800	167800	167800	0
182	20230927	155500	4557866100	167800	167800	167800	167800	3372
183	20230927	155400	4557866100	167800	167800	167800	167800	0
184	20230927	155300	4557866100	167800	167800	167800	167800	0
185	20230927	155200	4557866100	167800	167800	167800	167800	0
186	20230927	155100	4557866100	167800	167800	167800	167800	0
187	20230927	155000	4557866100	167800	167800	167800	167800	0
188	20230927	154900	4557866100	167800	167800	167800	167800	0
189	20230927	154800	4557866100	167800	167800	167800	167800	0
190	20230927	154700	4557866100	167800	167800	167800	167800	0
191	20230927	154600	4557866100	167800	167800	167800	167800	0
192	20230927	154500	4557866100	167800	167800	167800	167800	0
193	20230927	154400	4557866100	167800	167800	167800	167800	0
194	20230927	154300	4557866100	167800	167800	167800	167800	0
195	20230927	154200	4557866100	167800	167800	167800	167800	0
196	20230927	154100	4557866100	167800	167800	167800	167800	0
197	20230927	154000	4557866100	167800	167800	167800	167800	0
198	20230927	153900	4557866100	167800	167800	167800	167800	0
199	20230927	153800	4557866100	167800	167800	167800	167800	0
200	20230927	153700	4557866100	167800	167800	167800	167800	0
201	20230927	153600	4557866100	167800	167800	167800	167800	0
202	20230927	153500	4557866100	167800	167800	167800	167800	0
203	20230927	153400	4557866100	167800	167800	167800	167800	0
204	20230927	153300	4557866100	167800	167800	167800	167800	0
205	20230927	153200	4557866100	167800	167800	167800	167800	0
206	20230927	153100	4557866100	167800	167800	167800	167800	0
207	20230927	153000	4557866100	167800	167800	167800	167800	3372
208	20230927	152900	3992044500	168200	168200	168200	168200	0
209	20230927	152800	3992044500	168200	168200	168200	168200	0
210	20230927	152700	3992044500	168200	168200	168200	168200	0
211	20230927	152600	3992044500	168200	168200	168200	168200	0
212	20230927	152500	3992044500	168200	168200	168200	168200	0
213	20230927	152400	3992044500	168200	168200	168200	168200	0
214	20230927	152300	3992044500	168200	168200	168200	168200	0
215	20230927	152200	3992044500	168200	168200	168200	168200	0
216	20230927	152100	3992044500	168200	168200	168200	168200	0
217	20230927	152000	3992044500	168200	168200	168200	168200	0
218	20230927	151900	3992044500	168200	168200	168200	168100	94
219	20230927	151800	3976234000	168100	168200	168200	168100	240
220	20230927	151700	3935867100	168200	168200	168300	168100	460
221	20230927	151600	3858501800	168200	168200	168200	168100	118
222	20230927	151500	3838656000	168100	168200	168200	168100	213
223	20230927	151400	3802836800	168200	168000	168200	168000	157
224	20230927	151300	3776442800	168100	168200	168200	167900	510
225	20230927	151200	3690739700	168200	168200	168200	168200	120
226	20230927	151100	3670555700	168200	168200	168200	168200	134
227	20230927	151000	3648016900	168200	168200	168200	168100	151
228	20230927	150900	3622618900	168200	168200	168200	168100	148
229	20230927	150800	3597726700	168200	168000	168300	168000	182
230	20230927	150700	3567119300	168000	168000	168000	168000	95
231	20230927	150600	3551159300	168000	167800	168000	167800	99
232	20230927	150500	3534532800	167800	167800	167900	167800	146
233	20230927	150400	3510028500	167800	167800	167800	167800	61
234	20230927	150300	3499792700	167700	167800	167800	167700	90
235	20230927	150200	3484694500	167700	167700	167700	167700	108
236	20230927	150100	3466582900	167700	167800	167800	167600	110
237	20230927	150000	3448132500	167800	167800	167900	167700	64
238	20230927	145900	3437391100	167800	167700	167800	167700	95
239	20230927	145800	3421450700	167700	167500	167700	167500	118
240	20230927	145700	3401670400	167600	167700	167800	167600	133
241	20230927	145600	3379364300	167700	167900	168000	167700	108
242	20230927	145500	3361242100	167900	167800	168000	167800	67
243	20230927	145400	3349990500	167800	167800	168000	167800	573
244	20230927	145300	3253787300	167800	167800	167800	167800	72
245	20230927	145200	3241705700	167800	167700	167800	167700	70
246	20230927	145100	3229960800	167700	167500	167700	167500	59
247	20230927	145000	3220073400	167500	167800	167800	167500	98
248	20230927	144900	3203650400	167800	167500	167800	167500	62
249	20230927	144800	3193261300	167500	167500	167500	167400	51
250	20230927	144700	3184719100	167500	167400	167500	167400	105
251	20230927	144600	3167137900	167400	167100	167400	167100	210
252	20230927	144500	3132013500	167100	167100	167100	166900	78
253	20230927	144400	3118983500	167100	167000	167100	167000	33
254	20230927	144300	3113472200	166900	167000	167000	166900	35
255	20230927	144200	3107628700	167000	166900	167000	166800	108
256	20230927	144100	3089606800	166900	166800	166900	166800	61
257	20230927	144000	3079431700	166800	166800	166800	166700	23
258	20230927	143900	3075595400	166800	166800	166900	166700	29
259	20230927	143800	3070758200	166800	166700	166800	166700	128
260	20230927	143700	3049418000	166700	166600	166700	166600	26
261	20230927	143600	3045085600	166600	166600	166600	166600	26
262	20230927	143500	3040754000	166600	166900	166900	166600	33
263	20230927	143400	3035252100	166900	166900	166900	166900	20
264	20230927	143300	3031914100	166800	166900	166900	166800	23
265	20230927	143200	3028076400	166800	167300	167300	166800	192
266	20230927	143100	2996000000	167300	167100	167300	167100	42
267	20230927	143000	2988978400	167100	167100	167200	167000	92
268	20230927	142900	2973600300	167000	166700	167000	166700	369
269	20230927	142800	2912057700	166700	166600	166700	166600	199
270	20230927	142700	2878894400	166500	166500	166600	166500	79
271	20230927	142600	2865739800	166500	166500	166500	166500	52
272	20230927	142500	2857081800	166500	166500	166500	166400	47
273	20230927	142400	2849256400	166500	166500	166500	166400	20
274	20230927	142300	2845926500	166400	166300	166500	166300	24
275	20230927	142200	2841931500	166500	166400	166500	166400	105
276	20230927	142100	2824458500	166400	166300	166400	166300	24
277	20230927	142000	2820465400	166300	166400	166400	166300	22
278	20230927	141900	2816804800	166300	166400	166400	166300	46
279	20230927	141800	2809150600	166400	166300	166400	166300	25
280	20230927	141700	2804990700	166300	166400	166400	166300	25
281	20230927	141600	2800830800	166400	166400	166400	166400	19
282	20230927	141500	2797669200	166400	166500	166500	166300	36
283	20230927	141400	2791678400	166500	166500	166500	166500	5
284	20230927	141300	2790845900	166400	166300	166500	166300	117
285	20230927	141200	2771373700	166400	166400	166400	166400	138
286	20230927	141100	2748410500	166400	166400	166400	166300	22
287	20230927	141000	2744749800	166300	166400	166400	166300	22
288	20230927	140900	2741089200	166400	166400	166400	166400	9
289	20230927	140800	2739591600	166400	166400	166400	166400	4
290	20230927	140700	2738926000	166400	166300	166400	166300	4
291	20230927	140600	2738260700	166300	166300	166300	166300	1
292	20230927	140500	2738094400	166400	166400	166400	166300	11
293	20230927	140400	2736264100	166300	166300	166300	166300	100
294	20230927	140300	2719634100	166300	166200	166300	166200	12
295	20230927	140200	2717638600	166300	166200	166300	166200	105
296	20230927	140100	2700187500	166300	166300	166300	166300	29
297	20230927	140000	2695364800	166300	166200	166300	166100	78
298	20230927	135900	2682401000	166200	166200	166200	166200	9
299	20230927	135800	2680905200	166200	166200	166200	166100	88
300	20230927	135700	2666279700	166200	166200	166200	166200	4
301	20230927	135600	2665614900	166200	166100	166200	166100	71
302	20230927	135500	2653820700	166100	166200	166300	166100	55
303	20230927	135400	2644679700	166300	166300	166300	166300	2
304	20230927	135300	2644347100	166200	166300	166300	166200	44
305	20230927	135200	2637033000	166300	166300	166300	166300	1
306	20230927	135100	2636866700	166300	166300	166300	166300	1
307	20230927	135000	2636700400	166300	166400	166400	166300	11
308	20230927	134900	2634870900	166400	166300	166400	166300	109
309	20230927	134800	2616743300	166300	166300	166300	166200	9
310	20230927	134700	2615246800	166200	166200	166200	166200	0
311	20230927	134600	2615246800	166200	166200	166200	166200	3
312	20230927	134500	2614748200	166300	166200	166300	166200	30
313	20230927	134400	2609762100	166200	166200	166200	166200	44
314	20230927	134300	2602449300	166100	166200	166200	166100	31
315	20230927	134200	2597298300	166200	166000	166200	165900	483
316	20230927	134100	2517115200	166000	165900	166000	165900	2
317	20230927	134000	2516783300	165900	165900	165900	165900	1
318	20230927	133900	2516617400	165900	166000	166000	165900	7
319	20230927	133800	2515455600	165900	166000	166000	165900	7
320	20230927	133700	2514293700	165900	165900	165900	165900	1
321	20230927	133600	2514127800	165900	165900	166000	165900	26
322	20230927	133500	2509812000	165900	165900	166000	165900	8
323	20230927	133400	2508484700	166000	166000	166000	166000	1
324	20230927	133300	2508318700	165900	165900	166000	165900	239
325	20230927	133200	2468648400	166000	166000	166000	166000	8
326	20230927	133100	2467320400	166000	166000	166000	165900	6
327	20230927	133000	2466324600	166000	166000	166000	166000	5
328	20230927	132900	2465494600	165900	165900	165900	165900	1
329	20230927	132800	2465328700	166000	166000	166000	165900	11
330	20230927	132700	2463502900	166000	165900	166000	165900	9
331	20230927	132600	2462009000	165900	166000	166000	165900	2
332	20230927	132500	2461677100	166000	166000	166000	166000	65
333	20230927	132400	2450887100	166000	165900	166000	165900	11
334	20230927	132300	2449061200	165900	166000	166000	165900	14
335	20230927	132200	2446738400	166000	166000	166000	165900	100
336	20230927	132100	2430147500	165900	165900	165900	165900	1
337	20230927	132000	2429981600	166000	166000	166000	165900	15
338	20230927	131900	2427491700	166000	166000	166000	165900	10
339	20230927	131800	2425831800	165900	166000	166000	165900	11
340	20230927	131700	2424005900	165900	166000	166000	165900	14
341	20230927	131600	2421682000	165900	166000	166000	165900	23
342	20230927	131500	2417865600	166000	166000	166000	166000	66
343	20230927	131400	2406909600	166000	165900	166000	165900	7
344	20230927	131300	2405747700	166100	166000	166100	166000	36
345	20230927	131200	2399771600	166100	166100	166100	166100	6
346	20230927	131100	2398775000	166000	166100	166100	166000	28
347	20230927	131000	2394125700	166100	166100	166100	166100	2
348	20230927	130900	2393793500	166100	166200	166200	166100	16
349	20230927	130800	2391135200	166200	166200	166200	166200	2
350	20230927	130700	2390802800	166200	166200	166200	166100	11
351	20230927	130600	2388974700	166100	166200	166200	166100	46
352	20230927	130500	2381333500	166200	166200	166200	166200	6
353	20230927	130400	2380336300	166200	166200	166200	166100	10
354	20230927	130300	2378674400	166200	166100	166200	166100	23
355	20230927	130200	2374853800	166100	166100	166100	166100	221
356	20230927	130100	2338145700	166000	166100	166100	166000	15
357	20230927	130000	2335654300	166000	166100	166100	166000	8
358	20230927	125900	2334326200	166100	166000	166100	166000	64
359	20230927	125800	2323701600	166000	166000	166000	166000	15
360	20230927	125700	2321211600	166100	166100	166100	166000	25
361	20230927	125600	2317059700	166000	166000	166100	166000	24
362	20230927	125500	2313074400	166000	166100	166100	166000	2
363	20230927	125400	2312742300	166100	166000	166100	166000	49
364	20230927	125300	2304604200	166000	166100	166100	166000	10
365	20230927	125200	2302943800	166100	166000	166100	166000	7
366	20230927	125100	2301781200	166100	166100	166100	166000	99
367	20230927	125000	2285337400	166100	166100	166100	166100	17
368	20230927	124900	2282513700	166200	166100	166200	166100	7
369	20230927	124800	2281350400	166200	166200	166200	166200	1
370	20230927	124700	2281184200	166200	166200	166200	166200	7
371	20230927	124600	2280020800	166000	166100	166100	166000	16
372	20230927	124500	2277363300	166100	166100	166200	166100	403
373	20230927	124400	2210424900	166100	166000	166100	165900	333
374	20230927	124300	2155129500	166000	165900	166000	165900	3
375	20230927	124200	2154631600	165900	165900	166000	165900	31
376	20230927	124100	2149488000	165900	166000	166000	165900	23
377	20230927	124000	2145671700	165900	166000	166000	165900	87
378	20230927	123900	2131237900	166000	165900	166000	165900	9
379	20230927	123800	2129744100	166000	166000	166000	166000	7
380	20230927	123700	2128582100	166000	165900	166000	165900	20
381	20230927	123600	2125262200	166000	166000	166000	166000	6
382	20230927	123500	2124266200	166000	166000	166000	166000	15
383	20230927	123400	2121776200	166000	165900	166000	165900	57
384	20230927	123300	2112319300	166000	166000	166000	166000	30
385	20230927	123200	2107339300	166000	166000	166000	165900	40
386	20230927	123100	2100699400	166000	166600	166600	165900	565
387	20230927	123000	2006812000	166500	166700	166700	166500	86
388	20230927	122900	1992482200	166600	166500	166600	166500	20
389	20230927	122800	1989150800	166500	166500	166600	166500	161
390	20230927	122700	1962343400	166500	166400	166500	166400	2
391	20230927	122600	1962010500	166400	166500	166500	166400	18
392	20230927	122500	1959014500	166500	166500	166500	166500	30
393	20230927	122400	1954019500	166500	166500	166500	166400	8
394	20230927	122300	1952687600	166500	166500	166500	166400	12
395	20230927	122200	1950689900	166400	166400	166400	166400	2
396	20230927	122100	1950357100	166400	166300	166400	166300	104
397	20230927	122000	1933052000	166400	166400	166400	166400	1
398	20230927	121900	1932885600	166300	166400	166400	166300	47
399	20230927	121800	1925068500	166400	166400	166400	166400	7
400	20230927	121700	1923903700	166300	166400	166400	166300	22
401	20230927	121600	1920245000	166400	166400	166400	166300	31
402	20230927	121500	1915086700	166300	166300	166300	166300	0
403	20230927	121400	1915086700	166300	166400	166400	166300	12
404	20230927	121300	1913090000	166400	166400	166400	166400	7
405	20230927	121200	1911925200	166300	166300	166400	166300	118
406	20230927	121100	1892301300	166300	166300	166300	166300	7
407	20230927	121000	1891137200	166300	166300	166300	166300	0
408	20230927	120900	1891137200	166300	166300	166300	166200	25
409	20230927	120800	1886979800	166300	166300	166300	166300	7
410	20230927	120700	1885815700	166200	166300	166300	166200	10
411	20230927	120600	1884152900	166300	166300	166300	166300	18
412	20230927	120500	1881159500	166300	166200	166300	166200	3
413	20230927	120400	1880660700	166300	166300	166300	166300	14
414	20230927	120300	1878332500	166300	166100	166300	166100	112
415	20230927	120200	1859717800	166200	166200	166200	166100	10
416	20230927	120100	1858055900	166200	166200	166200	166200	7
417	20230927	120000	1856892500	166200	166200	166300	166200	81
418	20230927	115900	1843426000	166300	166300	166300	166300	6
419	20230927	115800	1842428200	166300	166200	166300	166200	17
420	20230927	115700	1839601300	166200	166200	166200	166200	1
421	20230927	115600	1839435100	166300	166300	166300	166300	18
422	20230927	115500	1836441700	166300	166200	166300	166200	141
423	20230927	115400	1812993600	166200	166200	166200	166200	8
424	20230927	115300	1811664000	166200	166200	166300	166200	15
425	20230927	115200	1809170400	166200	166200	166200	166200	1
426	20230927	115100	1809004200	166300	166200	166300	166200	78
427	20230927	115000	1796039900	166200	166300	166300	166200	7
428	20230927	114900	1794875900	166300	166300	166300	166300	1
429	20230927	114800	1794709600	166300	166200	166300	166200	6
430	20230927	114700	1793711900	166200	166300	166300	166200	3
431	20230927	114600	1793213100	166300	166300	166300	166300	7
432	20230927	114500	1792049000	166200	166300	166300	166200	35
433	20230927	114400	1786231400	166200	166300	166300	166200	9
434	20230927	114300	1784735400	166300	166200	166300	166200	29
435	20230927	114200	1779913000	166200	166200	166200	166200	34
436	20230927	114100	1774262200	166300	166200	166300	166200	39
437	20230927	114000	1767779600	166200	166200	166300	166200	45
438	20230927	113900	1760299900	166200	166200	166200	166100	30
439	20230927	113800	1755315500	166300	166300	166300	166300	5
440	20230927	113700	1754484000	166200	166200	166200	166200	2
441	20230927	113600	1754151600	166300	166100	166300	166100	14
442	20230927	113500	1751824400	166100	166200	166200	166100	18
443	20230927	113400	1748834000	166200	166200	166200	166200	74
444	20230927	113300	1736535200	166300	166300	166300	166200	10
445	20230927	113200	1734872500	166300	166200	166300	166200	42
446	20230927	113100	1727892000	166300	166300	166300	166200	10
447	20230927	113000	1726229100	166200	166200	166300	166200	10
448	20230927	112900	1724566500	166300	166200	166300	166200	23
449	20230927	112800	1720742900	166300	166000	166400	166000	329
450	20230927	112700	1666043100	166100	166000	166100	166000	21
451	20230927	112600	1662557000	166000	166000	166000	166000	28
452	20230927	112500	1657909000	166000	165700	166000	165700	244
453	20230927	112400	1617468600	165700	165700	165700	165700	15
454	20230927	112300	1614983100	165600	165600	165700	165600	128
455	20230927	112200	1593778500	165600	165600	165700	165600	61
456	20230927	112100	1583676500	165600	165600	165600	165500	44
457	20230927	112000	1576391200	165600	165600	165600	165500	42
458	20230927	111900	1569436100	165600	165600	165600	165600	55
459	20230927	111800	1560328100	165600	165500	165600	165500	9
460	20230927	111700	1558837800	165600	165600	165600	165600	68
461	20230927	111600	1547577000	165600	165700	165800	165500	164
462	20230927	111500	1520405200	165700	165900	165900	165700	155
463	20230927	111400	1494705900	165800	165900	165900	165800	4
464	20230927	111300	1494042400	165900	165800	166000	165800	49
465	20230927	111200	1485917500	165800	165900	165900	165800	69
466	20230927	111100	1474471800	166100	166100	166100	166100	0
467	20230927	111000	1474471800	166100	165800	166100	165800	12
468	20230927	110900	1472481400	165800	165800	165800	165800	47
469	20230927	110800	1464688800	165800	165800	165800	165700	29
470	20230927	110700	1459881500	165800	165800	165800	165800	37
471	20230927	110600	1453746900	165700	166000	166000	165700	239
472	20230927	110500	1414098800	166000	166100	166100	166000	6
473	20230927	110400	1413102300	166100	166100	166100	166100	170
474	20230927	110300	1384865300	166100	166100	166100	166000	91
475	20230927	110200	1369751300	166100	166100	166100	166100	6
476	20230927	110100	1368754700	166200	166200	166200	166200	1
477	20230927	110000	1368588500	166200	166300	166300	166200	64
478	20230927	105900	1357950200	166300	166200	166300	166200	2
479	20230927	105800	1357617700	166200	166000	166200	166000	2
480	20230927	105700	1357285500	166300	166300	166300	166100	131
481	20230927	105600	1335514600	166300	166300	166300	166300	5
482	20230927	105500	1334683100	166200	166200	166300	166100	61
483	20230927	105400	1324542500	166200	166200	166200	166200	17
484	20230927	105300	1321717100	166100	166300	166400	166100	104
485	20230927	105200	1304421800	166300	166400	166400	166300	99
486	20230927	105100	1287956100	166400	166100	166400	166100	23
487	20230927	105000	1284130800	166000	166300	166400	166000	195
488	20230927	104900	1251718500	166300	166300	166300	166300	5
489	20230927	104800	1250887000	166300	166300	166300	166200	23
490	20230927	104700	1247062400	166300	166300	166300	166200	57
491	20230927	104600	1237587300	166200	166200	166200	166200	1
492	20230927	104500	1237421100	166300	166300	166300	166200	28
493	20230927	104400	1232765400	166300	166200	166300	166200	24
494	20230927	104300	1228775100	166200	166500	166500	166200	44
495	20230927	104200	1221459100	166500	166500	166500	166400	59
496	20230927	104100	1211638400	166400	166500	166500	166400	39
497	20230927	104000	1205146900	166500	166500	166500	166500	10
498	20230927	103900	1203481900	166500	166500	166500	166500	12
499	20230927	103800	1201483900	166500	166400	166500	166400	24
500	20230927	103700	1197488800	166400	166500	166500	166400	11
501	20230927	103600	1195658200	166500	166300	166600	166200	59
502	20230927	103500	1185837600	166300	166300	166300	166300	4
503	20230927	103400	1185172400	166300	166000	166300	166000	68
504	20230927	103300	1173879300	166000	166300	166300	165900	233
505	20230927	103200	1135180700	166400	166400	166400	166300	24
506	20230927	103100	1131188700	166300	166400	166400	166300	63
507	20230927	103000	1120710300	166400	166100	166400	166100	32
508	20230927	102900	1115393400	166100	166100	166100	166000	40
509	20230927	102800	1108752200	166000	166400	166400	166000	92
510	20230927	102700	1093467600	166600	166400	166600	166400	38
511	20230927	102600	1087137400	166600	166500	166600	166400	152
512	20230927	102500	1061830400	166600	166300	166700	166200	335
513	20230927	102400	1006087500	166300	166200	166300	166200	22
514	20230927	102300	1002429000	166200	166300	166300	166200	8
515	20230927	102200	1001098700	166200	166300	166300	166200	2
516	20230927	102100	1000766200	166200	166200	166200	166200	2
517	20230927	102000	1000433800	166300	166300	166300	166300	0
518	20230927	101900	1000433800	166300	166200	166300	166200	11
519	20230927	101800	998604700	166200	166000	166200	166000	8
520	20230927	101700	997275300	166300	166300	166300	166300	0
521	20230927	101600	997275300	166300	166200	166300	166200	12
522	20230927	101500	995280800	166200	166000	166200	166000	72
523	20230927	101400	983327600	165900	165900	165900	165900	2
524	20230927	101300	982995800	166000	166000	166000	166000	10
525	20230927	101200	981335800	165900	165900	165900	165900	69
526	20230927	101100	969888700	165900	165900	165900	165800	3
527	20230927	101000	969391100	165800	165800	165800	165800	33
528	20230927	100900	963919700	165700	165800	165800	165700	51
529	20230927	100800	955464100	165800	165900	165900	165800	17
530	20230927	100700	952644300	165800	165900	165900	165800	6
531	20230927	100600	951649400	165900	165800	165900	165800	4
532	20230927	100500	950986100	165800	165700	165800	165700	47
533	20230927	100400	943193700	165700	165600	165700	165600	67
534	20230927	100300	932094700	165500	165600	165700	165500	46
535	20230927	100200	924475800	165600	165600	165600	165600	49
536	20230927	100100	916361400	165600	165700	165800	165600	22
537	20230927	100000	912715200	165800	165900	165900	165800	13
538	20230927	095900	910559600	165800	165800	165800	165800	9
539	20230927	095800	909067400	165900	165900	165900	165900	57
540	20230927	095700	899611100	166000	166000	166000	165900	33
541	20230927	095600	894134300	165900	166100	166100	165900	95
542	20230927	095500	878367500	166200	166300	166300	166100	82
543	20230927	095400	864741000	166300	166200	166400	166200	32
544	20230927	095300	859418900	166200	166300	166300	166200	55
545	20230927	095200	850272600	166300	166700	166700	166300	32
546	20230927	095100	844943400	166800	166800	166900	166800	19
547	20230927	095000	841774100	166800	166900	166900	166800	5
548	20230927	094900	840940000	166900	166900	166900	166300	51
549	20230927	094800	832434900	166800	166900	166900	166800	35
550	20230927	094700	826594100	166600	166600	166700	166600	188
551	20230927	094600	795272000	166300	166500	166500	166300	29
552	20230927	094500	790443700	166500	166200	166600	166200	98
553	20230927	094400	774132700	166200	166500	166600	166200	119
554	20230927	094300	754324300	166600	166600	166600	166500	145
555	20230927	094200	730171700	166800	166500	166900	166500	104
556	20230927	094100	712834200	166500	166300	166500	166200	179
557	20230927	094000	683055600	166200	166300	166300	166200	82
558	20230927	093900	669419500	166200	166200	166300	166200	61
559	20230927	093800	659279900	166200	166200	166200	166200	38
560	20230927	093700	652964300	166200	166200	166200	166100	22
561	20230927	093600	649308000	166100	166200	166200	166100	36
562	20230927	093500	643325000	166200	166200	166200	166200	26
563	20230927	093400	639003800	166200	166200	166200	166200	17
564	20230927	093300	636178400	166300	166100	166300	166100	81
565	20230927	093200	622711400	166100	165800	166200	165800	124
566	20230927	093100	602119500	165700	165500	165800	165400	107
567	20230927	093000	584405300	165500	165400	165500	165300	118
568	20230927	092900	564895500	165500	165600	165600	165400	77
569	20230927	092800	552154700	165600	165600	165600	165600	12
570	20230927	092700	550167500	165600	165600	165700	165600	132
571	20230927	092600	528301000	165700	165600	165700	165500	274
572	20230927	092500	482909600	165600	165600	165600	165600	11
573	20230927	092400	481088000	165600	165600	165600	165600	40
574	20230927	092300	474464000	165600	165900	165900	165600	228
575	20230927	092200	436667700	165900	166400	166400	165900	126
576	20230927	092100	415730600	166400	166500	166500	166400	12
577	20230927	092000	413732700	166500	166500	166500	166500	5
578	20230927	091900	412900200	166400	166500	166500	166300	97
579	20230927	091800	396750000	166600	166800	166800	166600	108
580	20230927	091700	378746900	166700	166700	166700	166700	23
581	20230927	091600	374912800	166700	166700	166700	166700	47
582	20230927	091500	367077900	166800	167100	167100	166800	128
583	20230927	091400	345702300	167000	167200	167200	166700	33
584	20230927	091300	340190000	167300	167300	167300	167300	8
585	20230927	091200	338851600	167200	166700	167200	166700	31
586	20230927	091100	333678000	166600	166600	166600	166500	218
587	20230927	091000	297379400	166600	166600	166700	166500	122
588	20230927	090900	277054300	166500	167000	167000	166500	339
589	20230927	090800	220507100	167000	167000	167200	167000	55
590	20230927	090700	211321700	167000	166500	167000	166500	60
591	20230927	090600	201320700	166400	166200	166400	166200	36
592	20230927	090500	195332300	165900	166100	166100	165900	80
593	20230927	090400	182053400	165500	165600	165600	165500	16
594	20230927	090300	179405300	165500	165900	166100	165500	189
595	20230927	090200	148039600	166100	165300	166100	165300	156
596	20230927	090100	122138800	165300	166100	166100	165000	370
597	20230927	090000	61058800	166100	164900	166100	164800	370