KissMeData/025900/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	190300	4057796100	52800	52800	52800	52800	1378
3	20230921	190200	4057796100	52800	52800	52800	52800	0
4	20230921	190100	4057796100	52800	52800	52800	52800	0
5	20230921	190000	4057796100	52800	52800	52800	52800	0
6	20230921	185900	4057796100	52800	52800	52800	52800	0
7	20230921	185800	4057796100	52800	52800	52800	52800	0
8	20230921	185700	4057796100	52800	52800	52800	52800	0
9	20230921	185600	4057796100	52800	52800	52800	52800	0
10	20230921	185500	4057796100	52800	52800	52800	52800	0
11	20230921	185400	4057796100	52800	52800	52800	52800	0
12	20230921	185300	4057796100	52800	52800	52800	52800	0
13	20230921	185200	4057796100	52800	52800	52800	52800	0
14	20230921	185100	4057796100	52800	52800	52800	52800	0
15	20230921	185000	4057796100	52800	52800	52800	52800	0
16	20230921	184900	4057796100	52800	52800	52800	52800	0
17	20230921	184800	4057796100	52800	52800	52800	52800	0
18	20230921	184700	4057796100	52800	52800	52800	52800	0
19	20230921	184600	4057796100	52800	52800	52800	52800	0
20	20230921	184500	4057796100	52800	52800	52800	52800	0
21	20230921	184400	4057796100	52800	52800	52800	52800	0
22	20230921	184300	4057796100	52800	52800	52800	52800	0
23	20230921	184200	4057796100	52800	52800	52800	52800	0
24	20230921	184100	4057796100	52800	52800	52800	52800	0
25	20230921	184000	4057796100	52800	52800	52800	52800	0
26	20230921	183900	4057796100	52800	52800	52800	52800	0
27	20230921	183800	4057796100	52800	52800	52800	52800	0
28	20230921	183700	4057796100	52800	52800	52800	52800	0
29	20230921	183600	4057796100	52800	52800	52800	52800	0
30	20230921	183500	4057796100	52800	52800	52800	52800	0
31	20230921	183400	4057796100	52800	52800	52800	52800	0
32	20230921	183300	4057796100	52800	52800	52800	52800	1378
33	20230921	183200	4057796100	52800	52800	52800	52800	0
34	20230921	183100	4057796100	52800	52800	52800	52800	0
35	20230921	183000	4057796100	52800	52800	52800	52800	0
36	20230921	182900	4057796100	52800	52800	52800	52800	0
37	20230921	182800	4057796100	52800	52800	52800	52800	0
38	20230921	182700	4057796100	52800	52800	52800	52800	0
39	20230921	182600	4057796100	52800	52800	52800	52800	0
40	20230921	182500	4057796100	52800	52800	52800	52800	0
41	20230921	182400	4057796100	52800	52800	52800	52800	0
42	20230921	182300	4057796100	52800	52800	52800	52800	0
43	20230921	182200	4057796100	52800	52800	52800	52800	0
44	20230921	182100	4057796100	52800	52800	52800	52800	0
45	20230921	182000	4057796100	52800	52800	52800	52800	0
46	20230921	181900	4057796100	52800	52800	52800	52800	0
47	20230921	181800	4057796100	52800	52800	52800	52800	0
48	20230921	181700	4057796100	52800	52800	52800	52800	0
49	20230921	181600	4057796100	52800	52800	52800	52800	0
50	20230921	181500	4057796100	52800	52800	52800	52800	0
51	20230921	181400	4057796100	52800	52800	52800	52800	0
52	20230921	181300	4057796100	52800	52800	52800	52800	0
53	20230921	181200	4057796100	52800	52800	52800	52800	0
54	20230921	181100	4057796100	52800	52800	52800	52800	0
55	20230921	181000	4057796100	52800	52800	52800	52800	0
56	20230921	180900	4057796100	52800	52800	52800	52800	0
57	20230921	180800	4057796100	52800	52800	52800	52800	0
58	20230921	180700	4057796100	52800	52800	52800	52800	0
59	20230921	180600	4057796100	52800	52800	52800	52800	0
60	20230921	180500	4057796100	52800	52800	52800	52800	0
61	20230921	180400	4057796100	52800	52800	52800	52800	0
62	20230921	180300	4057796100	52800	52800	52800	52800	1378
63	20230921	180200	4057796100	52800	52800	52800	52800	0
64	20230921	180100	4057796100	52800	52800	52800	52800	0
65	20230921	180000	4057796100	52800	52800	52800	52800	0
66	20230921	175900	4057796100	52800	52800	52800	52800	0
67	20230921	175800	4057796100	52800	52800	52800	52800	0
68	20230921	175700	4057796100	52800	52800	52800	52800	0
69	20230921	175600	4057796100	52800	52800	52800	52800	0
70	20230921	175500	4057796100	52800	52800	52800	52800	0
71	20230921	175400	4057796100	52800	52800	52800	52800	0
72	20230921	175300	4057796100	52800	52800	52800	52800	0
73	20230921	175200	4057796100	52800	52800	52800	52800	0
74	20230921	175100	4057796100	52800	52800	52800	52800	0
75	20230921	175000	4057796100	52800	52800	52800	52800	0
76	20230921	174900	4057796100	52800	52800	52800	52800	0
77	20230921	174800	4057796100	52800	52800	52800	52800	0
78	20230921	174700	4057796100	52800	52800	52800	52800	0
79	20230921	174600	4057796100	52800	52800	52800	52800	0
80	20230921	174500	4057796100	52800	52800	52800	52800	0
81	20230921	174400	4057796100	52800	52800	52800	52800	0
82	20230921	174300	4057796100	52800	52800	52800	52800	0
83	20230921	174200	4057796100	52800	52800	52800	52800	0
84	20230921	174100	4057796100	52800	52800	52800	52800	0
85	20230921	174000	4057796100	52800	52800	52800	52800	0
86	20230921	173900	4057796100	52800	52800	52800	52800	0
87	20230921	173800	4057796100	52800	52800	52800	52800	0
88	20230921	173700	4057796100	52800	52800	52800	52800	0
89	20230921	173600	4057796100	52800	52800	52800	52800	0
90	20230921	173500	4057796100	52800	52800	52800	52800	0
91	20230921	173400	4057796100	52800	52800	52800	52800	0
92	20230921	173300	4057796100	52800	52800	52800	52800	1378
93	20230921	173200	4057796100	52800	52800	52800	52800	0
94	20230921	173100	4057796100	52800	52800	52800	52800	0
95	20230921	173000	4057796100	52800	52800	52800	52800	0
96	20230921	172900	4057796100	52800	52800	52800	52800	0
97	20230921	172800	4057796100	52800	52800	52800	52800	0
98	20230921	172700	4057796100	52800	52800	52800	52800	0
99	20230921	172600	4057796100	52800	52800	52800	52800	0
100	20230921	172500	4057796100	52800	52800	52800	52800	0
101	20230921	172400	4057796100	52800	52800	52800	52800	0
102	20230921	172300	4057796100	52800	52800	52800	52800	0
103	20230921	172200	4057796100	52800	52800	52800	52800	0
104	20230921	172100	4057796100	52800	52800	52800	52800	0
105	20230921	172000	4057796100	52800	52800	52800	52800	0
106	20230921	171900	4057796100	52800	52800	52800	52800	0
107	20230921	171800	4057796100	52800	52800	52800	52800	0
108	20230921	171700	4057796100	52800	52800	52800	52800	0
109	20230921	171600	4057796100	52800	52800	52800	52800	0
110	20230921	171500	4057796100	52800	52800	52800	52800	0
111	20230921	171400	4057796100	52800	52800	52800	52800	0
112	20230921	171300	4057796100	52800	52800	52800	52800	0
113	20230921	171200	4057796100	52800	52800	52800	52800	0
114	20230921	171100	4057796100	52800	52800	52800	52800	0
115	20230921	171000	4057796100	52800	52800	52800	52800	0
116	20230921	170900	4057796100	52800	52800	52800	52800	0
117	20230921	170800	4057796100	52800	52800	52800	52800	0
118	20230921	170700	4057796100	52800	52800	52800	52800	0
119	20230921	170600	4057796100	52800	52800	52800	52800	0
120	20230921	170500	4057796100	52800	52800	52800	52800	0
121	20230921	170400	4057796100	52800	52800	52800	52800	0
122	20230921	170300	4057796100	52800	52800	52800	52800	1378
123	20230921	170200	4057796100	52800	52800	52800	52800	0
124	20230921	170100	4057796100	52800	52800	52800	52800	0
125	20230921	170000	4057796100	52800	52800	52800	52800	0
126	20230921	165900	4057796100	52800	52800	52800	52800	0
127	20230921	165800	4057796100	52800	52800	52800	52800	0
128	20230921	165700	4057796100	52800	52800	52800	52800	0
129	20230921	165600	4057796100	52800	52800	52800	52800	0
130	20230921	165500	4057796100	52800	52800	52800	52800	0
131	20230921	165400	4057796100	52800	52800	52800	52800	0
132	20230921	165300	4057796100	52800	52800	52800	52800	0
133	20230921	165200	4057796100	52800	52800	52800	52800	0
134	20230921	165100	4057796100	52800	52800	52800	52800	0
135	20230921	165000	4057796100	52800	52800	52800	52800	0
136	20230921	164900	4057796100	52800	52800	52800	52800	0
137	20230921	164800	4057796100	52800	52800	52800	52800	0
138	20230921	164700	4057796100	52800	52800	52800	52800	0
139	20230921	164600	4057796100	52800	52800	52800	52800	0
140	20230921	164500	4057796100	52800	52800	52800	52800	0
141	20230921	164400	4057796100	52800	52800	52800	52800	0
142	20230921	164300	4057796100	52800	52800	52800	52800	0
143	20230921	164200	4057796100	52800	52800	52800	52800	0
144	20230921	164100	4057796100	52800	52800	52800	52800	0
145	20230921	164000	4057796100	52800	52800	52800	52800	0
146	20230921	163900	4057796100	52800	52800	52800	52800	0
147	20230921	163800	4057796100	52800	52800	52800	52800	0
148	20230921	163700	4057796100	52800	52800	52800	52800	0
149	20230921	163600	4057796100	52800	52800	52800	52800	0
150	20230921	163500	4057796100	52800	52800	52800	52800	0
151	20230921	163400	4057796100	52800	52800	52800	52800	0
152	20230921	163300	4057796100	52800	52800	52800	52800	1378
153	20230921	163200	4057796100	52800	52800	52800	52800	0
154	20230921	163100	4057796100	52800	52800	52800	52800	0
155	20230921	163000	4057796100	52800	52800	52800	52800	0
156	20230921	162900	4057796100	52800	52800	52800	52800	0
157	20230921	162800	4057796100	52800	52800	52800	52800	0
158	20230921	162700	4057796100	52800	52800	52800	52800	0
159	20230921	162600	4057796100	52800	52800	52800	52800	0
160	20230921	162500	4057796100	52800	52800	52800	52800	0
161	20230921	162400	4057796100	52800	52800	52800	52800	0
162	20230921	162300	4057796100	52800	52800	52800	52800	0
163	20230921	162200	4057796100	52800	52800	52800	52800	0
164	20230921	162100	4057796100	52800	52800	52800	52800	0
165	20230921	162000	4057796100	52800	52800	52800	52800	0
166	20230921	161900	4057796100	52800	52800	52800	52800	0
167	20230921	161800	4057796100	52800	52800	52800	52800	0
168	20230921	161700	4057796100	52800	52800	52800	52800	0
169	20230921	161600	4057796100	52800	52800	52800	52800	0
170	20230921	161500	4057796100	52800	52800	52800	52800	0
171	20230921	161400	4057796100	52800	52800	52800	52800	0
172	20230921	161300	4057796100	52800	52800	52800	52800	0
173	20230921	161200	4057796100	52800	52800	52800	52800	0
174	20230921	161100	4057796100	52800	52800	52800	52800	0
175	20230921	161000	4057796100	52800	52800	52800	52800	0
176	20230921	160900	4057796100	52800	52800	52800	52800	0
177	20230921	160800	4057796100	52800	52800	52800	52800	0
178	20230921	160700	4057796100	52800	52800	52800	52800	0
179	20230921	160600	4057796100	52800	52800	52800	52800	0
180	20230921	160500	4057796100	52800	52800	52800	52800	0
181	20230921	160400	4057796100	52800	52800	52800	52800	0
182	20230921	160300	4057796100	52800	52800	52800	52800	1378
183	20230921	160200	4057796100	52800	52800	52800	52800	0
184	20230921	160100	4057796100	52800	52800	52800	52800	0
185	20230921	160000	4057796100	52800	52800	52800	52800	0
186	20230921	155900	4057796100	52800	52800	52800	52800	0
187	20230921	155800	4057796100	52800	52800	52800	52800	0
188	20230921	155700	4057796100	52800	52800	52800	52800	0
189	20230921	155600	4057796100	52800	52800	52800	52800	0
190	20230921	155500	4057796100	52800	52800	52800	52800	0
191	20230921	155400	4057796100	52800	52800	52800	52800	0
192	20230921	155300	4057796100	52800	52800	52800	52800	0
193	20230921	155200	4057796100	52800	52800	52800	52800	0
194	20230921	155100	4057796100	52800	52800	52800	52800	0
195	20230921	155000	4057796100	52800	52800	52800	52800	0
196	20230921	154900	4057796100	52800	52800	52800	52800	0
197	20230921	154800	4057796100	52800	52800	52800	52800	0
198	20230921	154700	4057796100	52800	52800	52800	52800	0
199	20230921	154600	4057796100	52800	52800	52800	52800	0
200	20230921	154500	4057796100	52800	52800	52800	52800	0
201	20230921	154400	4057796100	52800	52800	52800	52800	0
202	20230921	154300	4057796100	52800	52800	52800	52800	0
203	20230921	154200	4057796100	52800	52800	52800	52800	0
204	20230921	154100	4057796100	52800	52800	52800	52800	0
205	20230921	154000	4057796100	52800	52800	52800	52800	0
206	20230921	153900	4057796100	52800	52800	52800	52800	0
207	20230921	153800	4057796100	52800	52800	52800	52800	0
208	20230921	153700	4057796100	52800	52800	52800	52800	0
209	20230921	153600	4057796100	52800	52800	52800	52800	0
210	20230921	153500	4057796100	52800	52800	52800	52800	0
211	20230921	153400	4057796100	52800	52800	52800	52800	0
212	20230921	153300	4057796100	52800	52800	52800	52800	1378
213	20230921	153200	4057796100	52800	52800	52800	52800	0
214	20230921	153100	4057796100	52800	52800	52800	52800	0
215	20230921	153000	4057796100	52800	52800	52800	52800	1378
216	20230921	152900	3985037700	52800	52800	52800	52800	0
217	20230921	152800	3985037700	52800	52800	52800	52800	0
218	20230921	152700	3985037700	52800	52800	52800	52800	0
219	20230921	152600	3985037700	52800	52800	52800	52800	0
220	20230921	152500	3985037700	52800	52800	52800	52800	0
221	20230921	152400	3985037700	52800	52800	52800	52800	0
222	20230921	152300	3985037700	52800	52800	52800	52800	0
223	20230921	152200	3985037700	52800	52800	52800	52800	0
224	20230921	152100	3985037700	52800	52800	52800	52800	0
225	20230921	152000	3985037700	52800	52800	52800	52800	0
226	20230921	151900	3985037700	52800	52900	53000	52800	189
227	20230921	151800	3975042600	52800	52800	52800	52700	72
228	20230921	151700	3971242200	52800	52700	52800	52600	386
229	20230921	151600	3950903200	52800	52800	52800	52700	221
230	20230921	151500	3939235000	52800	52900	52900	52800	61
231	20230921	151400	3936014100	52900	52800	52900	52800	25
232	20230921	151300	3934692200	52800	52800	52800	52700	134
233	20230921	151200	3927617200	52800	52700	52800	52600	596
234	20230921	151100	3896228900	52800	52700	52800	52600	150
235	20230921	151000	3888311400	52700	52500	52700	52400	118
236	20230921	150900	3882105500	52500	52500	52500	52400	192
237	20230921	150800	3872034300	52500	52500	52500	52400	68
238	20230921	150700	3868466300	52500	52400	52500	52400	97
239	20230921	150600	3863377900	52400	52400	52500	52300	147
240	20230921	150500	3855665200	52400	52400	52400	52300	215
241	20230921	150400	3844399300	52400	52400	52500	52400	159
242	20230921	150300	3836067200	52400	52500	52500	52400	513
243	20230921	150200	3809184900	52500	52500	52500	52400	86
244	20230921	150100	3804670800	52500	52500	52500	52500	45
245	20230921	150000	3802308300	52600	52500	52600	52500	8
246	20230921	145900	3801887700	52500	52400	52500	52400	533
247	20230921	145800	3773951600	52400	52600	52600	52400	62
248	20230921	145700	3770696700	52600	52500	52600	52500	103
249	20230921	145600	3765279000	52500	52500	52500	52500	47
250	20230921	145500	3762811500	52500	52500	52500	52400	71
251	20230921	145400	3759086800	52500	52400	52500	52400	120
252	20230921	145300	3752797700	52400	52400	52400	52400	10
253	20230921	145200	3752273700	52400	52400	52500	52400	108
254	20230921	145100	3746613100	52400	52500	52500	52400	126
255	20230921	145000	3740009900	52500	52500	52500	52500	46
256	20230921	144900	3737594900	52500	52500	52500	52500	13
257	20230921	144800	3736912400	52500	52500	52500	52400	71
258	20230921	144700	3733190300	52500	52500	52500	52500	12
259	20230921	144600	3732560300	52600	52500	52600	52500	91
260	20230921	144500	3727776500	52500	52500	52500	52400	140
261	20230921	144400	3720439700	52500	52500	52500	52500	7
262	20230921	144300	3720072200	52500	52500	52500	52500	47
263	20230921	144200	3717604700	52500	52500	52500	52400	96
264	20230921	144100	3712566100	52400	52400	52400	52400	0
265	20230921	144000	3712566100	52400	52400	52400	52400	95
266	20230921	143900	3707588100	52400	52500	52500	52400	24
267	20230921	143800	3706330400	52500	52500	52500	52500	36
268	20230921	143700	3704440400	52400	52400	52400	52400	180
269	20230921	143600	3695008400	52400	52500	52500	52400	3
270	20230921	143500	3694851100	52400	52400	52400	52400	282
271	20230921	143400	3680074300	52400	52400	52400	52400	1
272	20230921	143300	3680021900	52400	52500	52500	52400	337
273	20230921	143200	3662360000	52400	52400	52400	52400	3
274	20230921	143100	3662202800	52500	52400	52500	52400	86
275	20230921	143000	3657688100	52500	52400	52500	52400	93
276	20230921	142900	3652814800	52400	52500	52500	52400	232
277	20230921	142800	3640657600	52500	52400	52600	52400	66
278	20230921	142700	3637193500	52400	52500	52600	52400	474
279	20230921	142600	3612289100	52500	52500	52500	52500	195
280	20230921	142500	3602051600	52500	52500	52500	52500	17
281	20230921	142400	3601159100	52500	52500	52500	52500	8
282	20230921	142300	3600739100	52500	52600	52600	52500	89
283	20230921	142200	3596066400	52700	52600	52700	52500	30
284	20230921	142100	3594486900	52600	52500	52600	52500	247
285	20230921	142000	3581514600	52600	52500	52600	52500	201
286	20230921	141900	3570961600	52600	52600	52600	52600	5
287	20230921	141800	3570698600	52600	52600	52600	52600	12
288	20230921	141700	3570067400	52600	52500	52600	52400	360
289	20230921	141600	3551200100	52500	52600	52600	52400	98
290	20230921	141500	3546058800	52600	52600	52600	52400	340
291	20230921	141400	3528177300	52600	52500	52600	52400	695
292	20230921	141300	3491744300	52500	52500	52600	52500	164
293	20230921	141200	3483132000	52500	52600	52600	52500	16
294	20230921	141100	3482290600	52600	52500	52600	52500	7
295	20230921	141000	3481923000	52500	52500	52500	52500	294
296	20230921	140900	3466488000	52500	52500	52500	52500	108
297	20230921	140800	3460818000	52600	52500	52600	52400	73
298	20230921	140700	3456981100	52500	52700	52700	52500	102
299	20230921	140600	3451616300	52600	52600	52600	52600	53
300	20230921	140500	3448828500	52600	52500	52600	52500	30
301	20230921	140400	3447251500	52500	52500	52600	52400	519
302	20230921	140300	3419997400	52500	52500	52600	52500	400
303	20230921	140200	3398997300	52500	52500	52500	52500	379
304	20230921	140100	3379099800	52500	52500	52500	52500	91
305	20230921	140000	3374322300	52600	52600	52600	52600	657
306	20230921	135900	3339764100	52600	52700	52700	52600	7
307	20230921	135800	3339395400	52700	52600	52700	52600	18
308	20230921	135700	3338448000	52700	52600	52700	52600	120
309	20230921	135600	3332133900	52700	52700	52700	52700	36
310	20230921	135500	3330236700	52700	52700	52700	52700	14
311	20230921	135400	3329498900	52700	52700	52700	52600	139
312	20230921	135300	3322182700	52700	52600	52700	52600	38
313	20230921	135200	3320180200	52700	52600	52700	52600	9
314	20230921	135100	3319706700	52600	52700	52700	52600	139
315	20230921	135000	3312392400	52600	52700	52700	52600	28
316	20230921	134900	3310919500	52600	52700	52700	52600	44
317	20230921	134800	3308601300	52600	52700	52900	52600	148
318	20230921	134700	3300798900	52800	52800	52800	52700	16
319	20230921	134600	3299955400	52800	52700	52800	52700	49
320	20230921	134500	3297371200	52800	52800	52800	52800	103
321	20230921	134400	3291932800	52800	52700	52800	52700	18
322	20230921	134300	3290982600	52700	52700	52700	52700	9
323	20230921	134200	3290508300	52700	52700	52700	52700	87
324	20230921	134100	3285923400	52700	52900	52900	52700	97
325	20230921	134000	3280809500	52900	52800	52900	52700	323
326	20230921	133900	3263752300	52800	52800	52900	52800	96
327	20230921	133800	3258676400	52800	52900	52900	52800	99
328	20230921	133700	3253448400	52800	52800	52900	52800	149
329	20230921	133600	3245568700	52800	52800	52800	52800	22
330	20230921	133500	3244407100	52800	52700	52800	52700	149
331	20230921	133400	3236553900	52700	52700	52700	52700	106
332	20230921	133300	3230967700	52700	52800	52800	52700	4
333	20230921	133200	3230756600	52900	52700	52900	52700	110
334	20230921	133100	3224957300	52800	52900	52900	52800	14
335	20230921	133000	3224217100	52900	53000	53000	52900	13
336	20230921	132900	3223528200	53000	52700	53000	52700	189
337	20230921	132800	3213539200	52700	52800	52800	52700	94
338	20230921	132700	3208583500	52700	52700	52800	52700	41
339	20230921	132600	3206421800	52800	52700	52800	52700	58
340	20230921	132500	3203359600	52700	52700	52800	52700	121
341	20230921	132400	3196982800	52700	52700	52700	52600	576
342	20230921	132300	3166677500	52600	52700	52700	52600	83
343	20230921	132200	3162306200	52700	52700	52700	52700	143
344	20230921	132100	3154770100	52700	52800	52800	52700	24
345	20230921	132000	3153503800	52800	52800	52800	52800	35
346	20230921	131900	3151655800	52700	52700	52800	52700	107
347	20230921	131800	3146016800	52700	52800	52800	52700	59
348	20230921	131700	3142906900	52800	52800	52800	52800	2
349	20230921	131600	3142801300	52700	52800	52800	52700	88
350	20230921	131500	3138163600	52800	52700	52800	52700	57
351	20230921	131400	3135156600	52700	52700	52700	52700	33
352	20230921	131300	3133417500	52800	52600	52800	52600	125
353	20230921	131200	3126830100	52700	52700	52700	52700	138
354	20230921	131100	3119557500	52700	52700	52700	52700	8
355	20230921	131000	3119135900	52700	52700	52700	52700	79
356	20230921	130900	3114972600	52700	52700	52800	52700	594
357	20230921	130800	3083668700	52800	52900	52900	52700	22
358	20230921	130700	3082506000	52800	52800	52800	52700	202
359	20230921	130600	3071842400	52800	52800	52800	52800	92
360	20230921	130500	3066984800	52900	52800	52900	52800	64
361	20230921	130400	3063605500	52800	52800	52800	52800	5
362	20230921	130300	3063341500	52800	52900	52900	52800	188
363	20230921	130200	3053396700	53100	53100	53100	53100	1
364	20230921	130100	3053343600	53100	53000	53100	53000	23
365	20230921	130000	3052124200	53000	52900	53000	52900	125
366	20230921	125900	3045508200	52900	52900	52900	52900	68
367	20230921	125800	3041911000	52900	52900	52900	52900	2
368	20230921	125700	3041805200	52900	53100	53100	52900	955
369	20230921	125600	2991191800	53100	53000	53100	53000	124
370	20230921	125500	2984619400	53000	53100	53100	53000	35
371	20230921	125400	2982763200	53100	53000	53100	53000	65
372	20230921	125300	2979316700	53000	53000	53000	53000	132
373	20230921	125200	2972320700	53000	53100	53100	53000	5
374	20230921	125100	2972055400	53100	53100	53200	53100	429
375	20230921	125000	2949275400	53200	53200	53200	53100	130
376	20230921	124900	2942368100	53200	53200	53200	53200	3
377	20230921	124800	2942208500	53200	53200	53200	53200	25
378	20230921	124700	2940878500	53200	53200	53200	53200	102
379	20230921	124600	2935452100	53200	53100	53200	53100	11
380	20230921	124500	2934867600	53200	53100	53200	53100	101
381	20230921	124400	2929494500	53100	53100	53100	53100	9
382	20230921	124300	2929016600	53100	53100	53100	53100	90
383	20230921	124200	2924237600	53200	53200	53200	53100	120
384	20230921	124100	2917864500	53100	53100	53100	53100	20
385	20230921	124000	2916802500	53100	53200	53200	53100	92
386	20230921	123900	2911917200	53100	53200	53200	53100	33
387	20230921	123800	2910164700	53200	53100	53300	53100	323
388	20230921	123700	2892953900	53100	53200	53200	53100	100
389	20230921	123600	2887643800	53100	53100	53100	53100	0
390	20230921	123500	2887643800	53100	53100	53100	53100	47
391	20230921	123400	2885148100	53100	53100	53100	53100	105
392	20230921	123300	2879572600	53200	53200	53200	53200	4
393	20230921	123200	2879359800	53000	53100	53100	53000	12
394	20230921	123100	2878722700	53100	53000	53100	53000	109
395	20230921	123000	2872943800	53000	53000	53000	53000	8
396	20230921	122900	2872519800	53100	53000	53100	53000	3
397	20230921	122800	2872360600	53000	53000	53000	53000	18
398	20230921	122700	2871406600	53000	52900	53000	52900	199
399	20230921	122600	2860873300	52900	52900	52900	52900	11
400	20230921	122500	2860291400	52900	52900	52900	52900	1
401	20230921	122400	2860238500	52900	52900	52900	52900	99
402	20230921	122300	2855001400	52900	52900	52900	52900	4
403	20230921	122200	2854789800	52900	52900	52900	52900	8
404	20230921	122100	2854366600	52900	52900	52900	52900	90
405	20230921	122000	2849605600	53000	52900	53000	52900	8
406	20230921	121900	2849182300	53000	53100	53100	52900	401
407	20230921	121800	2827929500	53100	53100	53100	53100	104
408	20230921	121700	2822407100	53100	53100	53100	53100	48
409	20230921	121600	2819858300	53000	53000	53000	53000	6
410	20230921	121500	2819540300	53000	53000	53000	53000	123
411	20230921	121400	2813021300	53100	53100	53100	53100	5
412	20230921	121300	2812755800	53100	53100	53100	53100	114
413	20230921	121200	2806702400	53200	53100	53200	53100	96
414	20230921	121100	2801595400	53100	53100	53100	53100	123
415	20230921	121000	2795064100	53000	53000	53000	53000	5
416	20230921	120900	2794799100	53000	52900	53000	52800	116
417	20230921	120800	2788660300	52900	52900	52900	52900	25
418	20230921	120700	2787337800	52900	53000	53000	52900	11
419	20230921	120600	2786754900	53000	53000	53000	53000	0
420	20230921	120500	2786754900	53000	52800	53000	52800	162
421	20230921	120400	2778192700	52800	52800	52800	52700	249
422	20230921	120300	2765066000	52900	52800	52900	52700	123
423	20230921	120200	2758565400	52800	52800	52800	52800	91
424	20230921	120100	2753760600	52800	52800	52800	52800	8
425	20230921	120000	2753338200	52800	52800	52800	52800	84
426	20230921	115900	2748903000	52800	52900	52900	52800	369
427	20230921	115800	2729419700	52800	52800	52800	52800	97
428	20230921	115700	2724298100	52800	52800	52900	52800	25
429	20230921	115600	2722976600	52800	52800	52800	52800	1
430	20230921	115500	2722923800	52800	52800	52800	52800	95
431	20230921	115400	2717907800	52800	52900	52900	52800	12
432	20230921	115300	2717273800	52900	52900	52900	52900	14
433	20230921	115200	2716533200	52900	53000	53000	52900	99
434	20230921	115100	2711296000	52900	52900	52900	52800	30
435	20230921	115000	2709709700	52800	52900	52900	52800	28
436	20230921	114900	2708228900	52900	53000	53100	52900	178
437	20230921	114800	2698794500	53000	52900	53000	52800	21
438	20230921	114700	2697683300	52900	52800	52900	52800	19
439	20230921	114600	2696678800	52800	52900	52900	52800	197
440	20230921	114500	2686276600	52900	53000	53000	52900	7
441	20230921	114400	2685905900	53000	52900	53000	52900	34
442	20230921	114300	2684104500	52900	52800	52900	52800	45
443	20230921	114200	2681724900	52800	52900	52900	52800	95
444	20230921	114100	2676708800	52900	52800	52900	52800	13
445	20230921	114000	2676021800	52800	52800	52800	52700	207
446	20230921	113900	2665103000	52800	52800	52800	52800	137
447	20230921	113800	2657869400	53100	52700	53100	52700	22
448	20230921	113700	2656705800	52800	52700	52800	52700	48
449	20230921	113600	2654173400	52700	52700	52700	52700	169
450	20230921	113500	2645267100	52700	52700	52700	52700	10
451	20230921	113400	2644740100	52700	52800	52800	52700	55
452	20230921	113300	2641841500	52800	52800	52900	52800	148
453	20230921	113200	2634026000	52800	52700	52800	52700	96
454	20230921	113100	2628966200	52700	52800	52800	52700	36
455	20230921	113000	2627065700	52800	52800	53200	52800	123
456	20230921	112900	2620570600	53200	52700	53200	52700	270
457	20230921	112800	2606268700	52700	52800	52800	52700	250
458	20230921	112700	2593073300	52800	52900	52900	52800	75
459	20230921	112600	2589113200	52900	52900	52900	52900	43
460	20230921	112500	2586838500	52900	52900	52900	52900	2
461	20230921	112400	2586732700	53000	53000	53000	52900	23
462	20230921	112300	2585513900	52900	52900	52900	52900	108
463	20230921	112200	2579800700	52800	52900	53000	52800	16
464	20230921	112100	2578953600	52900	52800	52900	52800	90
465	20230921	112000	2574193100	52800	53000	53000	52800	105
466	20230921	111900	2568646700	53000	53000	53000	53000	5
467	20230921	111800	2568381700	53100	52900	53100	52900	434
468	20230921	111700	2545337300	52900	52900	52900	52900	94
469	20230921	111600	2540364700	53000	53000	53000	53000	91
470	20230921	111500	2535541700	53000	53000	53000	53000	45
471	20230921	111400	2533156700	53000	53000	53000	53000	31
472	20230921	111300	2531513700	53000	53000	53000	53000	539
473	20230921	111200	2502946700	53000	53000	53000	53000	123
474	20230921	111100	2496427700	53100	53100	53100	53100	159
475	20230921	111000	2487984800	53100	53100	53200	53000	46
476	20230921	110900	2485542800	53100	53000	53100	53000	15
477	20230921	110800	2484747400	53000	53000	53000	53000	1
478	20230921	110700	2484694400	53000	53200	53200	53000	413
479	20230921	110600	2462755100	53200	53200	53200	53200	3
480	20230921	110500	2462595500	53300	53300	53400	53300	101
481	20230921	110400	2457203500	53200	53100	53200	53000	102
482	20230921	110300	2451787500	53000	53000	53000	53000	46
483	20230921	110200	2449349500	53500	53200	53500	53100	8
484	20230921	110100	2448923800	53200	52900	53200	52900	283
485	20230921	110000	2433904700	53000	52900	53100	52900	214
486	20230921	105900	2422564200	52800	52800	52800	52800	14
487	20230921	105800	2421825000	52800	52800	52900	52800	39
488	20230921	105700	2419763500	52900	52900	52900	52900	86
489	20230921	105600	2415214100	52900	52900	52900	52900	49
490	20230921	105500	2412622000	53000	52900	53000	52900	9
491	20230921	105400	2412145800	52900	52900	52900	52800	116
492	20230921	105300	2406009700	52900	53000	53000	52900	42
493	20230921	105200	2403787800	52900	52900	52900	52900	0
494	20230921	105100	2403787800	52900	52900	52900	52900	152
495	20230921	105000	2395747000	52900	52800	52900	52800	79
496	20230921	104900	2391572800	53000	52900	53000	52800	118
497	20230921	104800	2385324800	52900	53000	53000	52900	230
498	20230921	104700	2373155600	52900	52900	53000	52900	151
499	20230921	104600	2365157400	53000	53000	53000	52900	66
500	20230921	104500	2361661300	52900	52900	52900	52800	147
501	20230921	104400	2353893800	52900	52900	53000	52800	231
502	20230921	104300	2341662300	52800	52500	52800	52500	299
503	20230921	104200	2325910400	52500	52500	52500	52500	0
504	20230921	104100	2325910400	52500	52500	52600	52500	112
505	20230921	104000	2320030000	52500	52500	52500	52500	10
506	20230921	103900	2319505000	52500	52500	52500	52500	35
507	20230921	103800	2317667500	52500	52500	52500	52500	106
508	20230921	103700	2312102500	52600	52300	52600	52300	527
509	20230921	103600	2284493100	52300	52300	52400	52300	32
510	20230921	103500	2282818500	52300	52400	52400	52300	290
511	20230921	103400	2267651300	52400	52400	52400	52400	83
512	20230921	103300	2263302100	52400	52400	52400	52400	205
513	20230921	103200	2252560100	52300	52400	52400	52300	135
514	20230921	103100	2245487200	52400	52400	52500	52400	243
515	20230921	103000	2232752200	52400	52500	52600	52400	253
516	20230921	102900	2219486100	52500	52400	52500	52300	233
517	20230921	102800	2207264300	52400	52500	52500	52400	314
518	20230921	102700	2190789100	52500	52500	52500	52300	110
519	20230921	102600	2185019700	52400	52400	52500	52400	306
520	20230921	102500	2168980600	52600	52300	52600	52300	456
521	20230921	102400	2145104700	52200	52500	52500	52100	829
522	20230921	102300	2101884100	52500	52300	52500	52100	1114
523	20230921	102200	2043722400	52500	52500	52500	52300	646
524	20230921	102100	2009900700	52600	52600	52600	52600	177
525	20230921	102000	2000590500	52500	52500	52600	52500	745
526	20230921	101900	1961442900	52600	52600	52600	52600	153
527	20230921	101800	1953395100	52600	52600	52600	52600	19
528	20230921	101700	1952395700	52600	52600	52700	52600	36
529	20230921	101600	1950500600	52700	52600	52700	52600	120
530	20230921	101500	1944185300	52600	52600	52700	52600	34
531	20230921	101400	1942396800	52700	52700	52700	52600	24
532	20230921	101300	1941133800	52700	52500	52700	52500	16
533	20230921	101200	1940292100	52500	52500	52600	52500	97
534	20230921	101100	1935199500	52400	52500	52500	52400	112
535	20230921	101000	1929324600	52500	52400	52600	52400	135
536	20230921	100900	1922237000	52400	52500	52500	52400	147
537	20230921	100800	1914533400	52400	52300	52500	52300	151
538	20230921	100700	1906625600	52300	52500	52600	52300	854
539	20230921	100600	1861900200	52500	52600	52600	52500	139
540	20230921	100500	1854600000	52500	52500	52600	52500	246
541	20230921	100400	1841684900	52500	52600	52600	52500	428
542	20230921	100300	1819174000	52700	52600	52700	52500	148
543	20230921	100200	1811395900	52600	52600	52600	52500	197
544	20230921	100100	1801034500	52500	52600	52700	52500	177
545	20230921	100000	1791725000	52700	52800	52800	52600	45
546	20230921	095900	1789352400	52800	52800	52800	52800	181
547	20230921	095800	1779795600	52800	52700	52800	52700	183
548	20230921	095700	1770148700	52700	52600	52700	52600	70
549	20230921	095600	1766463800	52600	52500	52800	52500	95
550	20230921	095500	1761466000	52500	52500	52600	52400	259
551	20230921	095400	1747879700	52500	52700	52700	52500	398
552	20230921	095300	1726969300	52600	52700	52700	52400	587
553	20230921	095200	1696152300	52700	52500	52700	52400	391
554	20230921	095100	1675611400	52500	52500	52600	52400	309
555	20230921	095000	1659413600	52500	52500	52600	52400	131
556	20230921	094900	1652534400	52500	52600	52600	52500	62
557	20230921	094800	1649275200	52500	52600	52800	52500	258
558	20230921	094700	1635696100	52700	52600	52700	52600	471
559	20230921	094600	1610883400	52600	52500	52600	52500	89
560	20230921	094500	1606203700	52500	52400	52600	52400	316
561	20230921	094400	1589607600	52400	52300	52400	52200	1381
562	20230921	094300	1517464400	52300	52600	52600	52200	1401
563	20230921	094200	1444104100	52500	52600	52600	52500	11
564	20230921	094100	1443525700	52600	52600	52700	52500	363
565	20230921	094000	1424438500	52600	52800	52900	52600	838
566	20230921	093900	1380315000	52800	52800	52800	52700	273
567	20230921	093800	1365910400	52800	52800	52900	52700	975
568	20230921	093700	1314455200	52900	52900	53000	52800	538
569	20230921	093600	1286001200	52900	53000	53000	52900	271
570	20230921	093500	1271663000	52900	53100	53100	52900	1594
571	20230921	093400	1187137100	53100	53200	53200	53100	152
572	20230921	093300	1179060700	53100	53300	53300	53100	373
573	20230921	093200	1159206900	53300	53300	53300	53300	3
574	20230921	093100	1159047000	53300	53300	53400	53300	240
575	20230921	093000	1146254400	53300	53500	53500	53300	139
576	20230921	092900	1138832000	53500	53500	53500	53500	25
577	20230921	092800	1137494500	53500	53500	53500	53400	44
578	20230921	092700	1135144200	53400	53600	53600	53400	527
579	20230921	092600	1106970100	53700	53600	53700	53600	30
580	20230921	092500	1105362000	53500	53400	53500	53400	67
581	20230921	092400	1101780000	53400	53600	53600	53300	498
582	20230921	092300	1075155900	53500	53600	53600	53500	538
583	20230921	092200	1046322600	53600	53700	53700	53600	231
584	20230921	092100	1033934900	53700	53700	53700	53600	265
585	20230921	092000	1019717500	53700	53800	53800	53700	514
586	20230921	091900	992104200	53800	53800	53800	53700	45
587	20230921	091800	989684800	53800	53700	53800	53700	102
588	20230921	091700	984207300	53700	53700	54000	53700	180
589	20230921	091600	974521800	53700	53700	53700	53700	132
590	20230921	091500	967433400	53700	53600	53700	53600	410
591	20230921	091400	945433000	53600	53600	53600	53600	31
592	20230921	091300	943771400	53700	53900	53900	53600	1300
593	20230921	091200	873857200	53900	53700	54700	53700	1234
594	20230921	091100	806667500	53700	53900	53900	53600	1368
595	20230921	091000	733105900	54000	54600	54600	53900	2478
596	20230921	090900	598740500	54700	54500	54700	54500	192
597	20230921	090800	588238300	54500	54600	54600	54500	644
598	20230921	090700	553134900	54500	54600	54700	54500	1070
599	20230921	090600	494818500	54600	54900	54900	54600	1485
600	20230921	090500	413429600	54900	54900	55000	54800	1783
601	20230921	090400	315495600	54900	54200	54900	54200	2896
602	20230921	090300	157450900	53900	54300	54300	53800	773
603	20230921	090200	115714700	54000	54000	54300	54000	552
604	20230921	090100	85781800	54000	53300	54000	53300	437
605	20230921	090000	62282900	53200	53000	53200	53000	1173