KissMeData/064760/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	192500	2378190700	92100	92100	92100	92100	1398
3	20230911	192400	2378190700	92100	92100	92100	92100	0
4	20230911	192300	2378190700	92100	92100	92100	92100	0
5	20230911	192200	2378190700	92100	92100	92100	92100	0
6	20230911	192100	2378190700	92100	92100	92100	92100	0
7	20230911	192000	2378190700	92100	92100	92100	92100	0
8	20230911	191900	2378190700	92100	92100	92100	92100	0
9	20230911	191800	2378190700	92100	92100	92100	92100	0
10	20230911	191700	2378190700	92100	92100	92100	92100	0
11	20230911	191600	2378190700	92100	92100	92100	92100	0
12	20230911	191500	2378190700	92100	92100	92100	92100	0
13	20230911	191400	2378190700	92100	92100	92100	92100	0
14	20230911	191300	2378190700	92100	92100	92100	92100	0
15	20230911	191200	2378190700	92100	92100	92100	92100	0
16	20230911	191100	2378190700	92100	92100	92100	92100	0
17	20230911	191000	2378190700	92100	92100	92100	92100	0
18	20230911	190900	2378190700	92100	92100	92100	92100	0
19	20230911	190800	2378190700	92100	92100	92100	92100	0
20	20230911	190700	2378190700	92100	92100	92100	92100	0
21	20230911	190600	2378190700	92100	92100	92100	92100	0
22	20230911	190500	2378190700	92100	92100	92100	92100	0
23	20230911	190400	2378190700	92100	92100	92100	92100	0
24	20230911	190300	2378190700	92100	92100	92100	92100	0
25	20230911	190200	2378190700	92100	92100	92100	92100	0
26	20230911	190100	2378190700	92100	92100	92100	92100	0
27	20230911	190000	2378190700	92100	92100	92100	92100	0
28	20230911	185900	2378190700	92100	92100	92100	92100	0
29	20230911	185800	2378190700	92100	92100	92100	92100	0
30	20230911	185700	2378190700	92100	92100	92100	92100	0
31	20230911	185600	2378190700	92100	92100	92100	92100	0
32	20230911	185500	2378190700	92100	92100	92100	92100	1398
33	20230911	185400	2378190700	92100	92100	92100	92100	0
34	20230911	185300	2378190700	92100	92100	92100	92100	0
35	20230911	185200	2378190700	92100	92100	92100	92100	0
36	20230911	185100	2378190700	92100	92100	92100	92100	0
37	20230911	185000	2378190700	92100	92100	92100	92100	0
38	20230911	184900	2378190700	92100	92100	92100	92100	0
39	20230911	184800	2378190700	92100	92100	92100	92100	0
40	20230911	184700	2378190700	92100	92100	92100	92100	0
41	20230911	184600	2378190700	92100	92100	92100	92100	0
42	20230911	184500	2378190700	92100	92100	92100	92100	0
43	20230911	184400	2378190700	92100	92100	92100	92100	0
44	20230911	184300	2378190700	92100	92100	92100	92100	0
45	20230911	184200	2378190700	92100	92100	92100	92100	0
46	20230911	184100	2378190700	92100	92100	92100	92100	0
47	20230911	184000	2378190700	92100	92100	92100	92100	0
48	20230911	183900	2378190700	92100	92100	92100	92100	0
49	20230911	183800	2378190700	92100	92100	92100	92100	0
50	20230911	183700	2378190700	92100	92100	92100	92100	0
51	20230911	183600	2378190700	92100	92100	92100	92100	0
52	20230911	183500	2378190700	92100	92100	92100	92100	0
53	20230911	183400	2378190700	92100	92100	92100	92100	0
54	20230911	183300	2378190700	92100	92100	92100	92100	0
55	20230911	183200	2378190700	92100	92100	92100	92100	0
56	20230911	183100	2378190700	92100	92100	92100	92100	0
57	20230911	183000	2378190700	92100	92100	92100	92100	0
58	20230911	182900	2378190700	92100	92100	92100	92100	0
59	20230911	182800	2378190700	92100	92100	92100	92100	0
60	20230911	182700	2378190700	92100	92100	92100	92100	0
61	20230911	182600	2378190700	92100	92100	92100	92100	0
62	20230911	182500	2378190700	92100	92100	92100	92100	1398
63	20230911	182400	2378190700	92100	92100	92100	92100	0
64	20230911	182300	2378190700	92100	92100	92100	92100	0
65	20230911	182200	2378190700	92100	92100	92100	92100	0
66	20230911	182100	2378190700	92100	92100	92100	92100	0
67	20230911	182000	2378190700	92100	92100	92100	92100	0
68	20230911	181900	2378190700	92100	92100	92100	92100	0
69	20230911	181800	2378190700	92100	92100	92100	92100	0
70	20230911	181700	2378190700	92100	92100	92100	92100	0
71	20230911	181600	2378190700	92100	92100	92100	92100	0
72	20230911	181500	2378190700	92100	92100	92100	92100	0
73	20230911	181400	2378190700	92100	92100	92100	92100	0
74	20230911	181300	2378190700	92100	92100	92100	92100	0
75	20230911	181200	2378190700	92100	92100	92100	92100	0
76	20230911	181100	2378190700	92100	92100	92100	92100	0
77	20230911	181000	2378190700	92100	92100	92100	92100	0
78	20230911	180900	2378190700	92100	92100	92100	92100	0
79	20230911	180800	2378190700	92100	92100	92100	92100	0
80	20230911	180700	2378190700	92100	92100	92100	92100	0
81	20230911	180600	2378190700	92100	92100	92100	92100	0
82	20230911	180500	2378190700	92100	92100	92100	92100	0
83	20230911	180400	2378190700	92100	92100	92100	92100	0
84	20230911	180300	2378190700	92100	92100	92100	92100	0
85	20230911	180200	2378190700	92100	92100	92100	92100	0
86	20230911	180100	2378190700	92100	92100	92100	92100	0
87	20230911	180000	2378190700	92100	92100	92100	92100	0
88	20230911	175900	2378190700	92100	92100	92100	92100	0
89	20230911	175800	2378190700	92100	92100	92100	92100	0
90	20230911	175700	2378190700	92100	92100	92100	92100	0
91	20230911	175600	2378190700	92100	92100	92100	92100	0
92	20230911	175500	2378190700	92100	92100	92100	92100	1398
93	20230911	175400	2378190700	92100	92100	92100	92100	0
94	20230911	175300	2378190700	92100	92100	92100	92100	0
95	20230911	175200	2378190700	92100	92100	92100	92100	0
96	20230911	175100	2378190700	92100	92100	92100	92100	0
97	20230911	175000	2378190700	92100	92100	92100	92100	0
98	20230911	174900	2378190700	92100	92100	92100	92100	0
99	20230911	174800	2378190700	92100	92100	92100	92100	0
100	20230911	174700	2378190700	92100	92100	92100	92100	0
101	20230911	174600	2378190700	92100	92100	92100	92100	0
102	20230911	174500	2378190700	92100	92100	92100	92100	0
103	20230911	174400	2378190700	92100	92100	92100	92100	0
104	20230911	174300	2378190700	92100	92100	92100	92100	0
105	20230911	174200	2378190700	92100	92100	92100	92100	0
106	20230911	174100	2378190700	92100	92100	92100	92100	0
107	20230911	174000	2378190700	92100	92100	92100	92100	0
108	20230911	173900	2378190700	92100	92100	92100	92100	0
109	20230911	173800	2378190700	92100	92100	92100	92100	0
110	20230911	173700	2378190700	92100	92100	92100	92100	0
111	20230911	173600	2378190700	92100	92100	92100	92100	0
112	20230911	173500	2378190700	92100	92100	92100	92100	0
113	20230911	173400	2378190700	92100	92100	92100	92100	0
114	20230911	173300	2378190700	92100	92100	92100	92100	0
115	20230911	173200	2378190700	92100	92100	92100	92100	0
116	20230911	173100	2378190700	92100	92100	92100	92100	0
117	20230911	173000	2378190700	92100	92100	92100	92100	0
118	20230911	172900	2378190700	92100	92100	92100	92100	0
119	20230911	172800	2378190700	92100	92100	92100	92100	0
120	20230911	172700	2378190700	92100	92100	92100	92100	0
121	20230911	172600	2378190700	92100	92100	92100	92100	0
122	20230911	172500	2378190700	92100	92100	92100	92100	1398
123	20230911	172400	2378190700	92100	92100	92100	92100	0
124	20230911	172300	2378190700	92100	92100	92100	92100	0
125	20230911	172200	2378190700	92100	92100	92100	92100	0
126	20230911	172100	2378190700	92100	92100	92100	92100	0
127	20230911	172000	2378190700	92100	92100	92100	92100	0
128	20230911	171900	2378190700	92100	92100	92100	92100	0
129	20230911	171800	2378190700	92100	92100	92100	92100	0
130	20230911	171700	2378190700	92100	92100	92100	92100	0
131	20230911	171600	2378190700	92100	92100	92100	92100	0
132	20230911	171500	2378190700	92100	92100	92100	92100	0
133	20230911	171400	2378190700	92100	92100	92100	92100	0
134	20230911	171300	2378190700	92100	92100	92100	92100	0
135	20230911	171200	2378190700	92100	92100	92100	92100	0
136	20230911	171100	2378190700	92100	92100	92100	92100	0
137	20230911	171000	2378190700	92100	92100	92100	92100	0
138	20230911	170900	2378190700	92100	92100	92100	92100	0
139	20230911	170800	2378190700	92100	92100	92100	92100	0
140	20230911	170700	2378190700	92100	92100	92100	92100	0
141	20230911	170600	2378190700	92100	92100	92100	92100	0
142	20230911	170500	2378190700	92100	92100	92100	92100	0
143	20230911	170400	2378190700	92100	92100	92100	92100	0
144	20230911	170300	2378190700	92100	92100	92100	92100	0
145	20230911	170200	2378190700	92100	92100	92100	92100	0
146	20230911	170100	2378190700	92100	92100	92100	92100	0
147	20230911	170000	2378190700	92100	92100	92100	92100	0
148	20230911	165900	2378190700	92100	92100	92100	92100	0
149	20230911	165800	2378190700	92100	92100	92100	92100	0
150	20230911	165700	2378190700	92100	92100	92100	92100	0
151	20230911	165600	2378190700	92100	92100	92100	92100	0
152	20230911	165500	2378190700	92100	92100	92100	92100	1398
153	20230911	165400	2378190700	92100	92100	92100	92100	0
154	20230911	165300	2378190700	92100	92100	92100	92100	0
155	20230911	165200	2378190700	92100	92100	92100	92100	0
156	20230911	165100	2378190700	92100	92100	92100	92100	0
157	20230911	165000	2378190700	92100	92100	92100	92100	0
158	20230911	164900	2378190700	92100	92100	92100	92100	0
159	20230911	164800	2378190700	92100	92100	92100	92100	0
160	20230911	164700	2378190700	92100	92100	92100	92100	0
161	20230911	164600	2378190700	92100	92100	92100	92100	0
162	20230911	164500	2378190700	92100	92100	92100	92100	0
163	20230911	164400	2378190700	92100	92100	92100	92100	0
164	20230911	164300	2378190700	92100	92100	92100	92100	0
165	20230911	164200	2378190700	92100	92100	92100	92100	0
166	20230911	164100	2378190700	92100	92100	92100	92100	0
167	20230911	164000	2378190700	92100	92100	92100	92100	0
168	20230911	163900	2378190700	92100	92100	92100	92100	0
169	20230911	163800	2378190700	92100	92100	92100	92100	0
170	20230911	163700	2378190700	92100	92100	92100	92100	0
171	20230911	163600	2378190700	92100	92100	92100	92100	0
172	20230911	163500	2378190700	92100	92100	92100	92100	0
173	20230911	163400	2378190700	92100	92100	92100	92100	0
174	20230911	163300	2378190700	92100	92100	92100	92100	0
175	20230911	163200	2378190700	92100	92100	92100	92100	0
176	20230911	163100	2378190700	92100	92100	92100	92100	0
177	20230911	163000	2378190700	92100	92100	92100	92100	0
178	20230911	162900	2378190700	92100	92100	92100	92100	0
179	20230911	162800	2378190700	92100	92100	92100	92100	0
180	20230911	162700	2378190700	92100	92100	92100	92100	0
181	20230911	162600	2378190700	92100	92100	92100	92100	0
182	20230911	162500	2378190700	92100	92100	92100	92100	1398
183	20230911	162400	2378190700	92100	92100	92100	92100	0
184	20230911	162300	2378190700	92100	92100	92100	92100	0
185	20230911	162200	2378190700	92100	92100	92100	92100	0
186	20230911	162100	2378190700	92100	92100	92100	92100	0
187	20230911	162000	2378190700	92100	92100	92100	92100	0
188	20230911	161900	2378190700	92100	92100	92100	92100	0
189	20230911	161800	2378190700	92100	92100	92100	92100	0
190	20230911	161700	2378190700	92100	92100	92100	92100	0
191	20230911	161600	2378190700	92100	92100	92100	92100	0
192	20230911	161500	2378190700	92100	92100	92100	92100	0
193	20230911	161400	2378190700	92100	92100	92100	92100	0
194	20230911	161300	2378190700	92100	92100	92100	92100	0
195	20230911	161200	2378190700	92100	92100	92100	92100	0
196	20230911	161100	2378190700	92100	92100	92100	92100	0
197	20230911	161000	2378190700	92100	92100	92100	92100	0
198	20230911	160900	2378190700	92100	92100	92100	92100	0
199	20230911	160800	2378190700	92100	92100	92100	92100	0
200	20230911	160700	2378190700	92100	92100	92100	92100	0
201	20230911	160600	2378190700	92100	92100	92100	92100	0
202	20230911	160500	2378190700	92100	92100	92100	92100	0
203	20230911	160400	2378190700	92100	92100	92100	92100	0
204	20230911	160300	2378190700	92100	92100	92100	92100	0
205	20230911	160200	2378190700	92100	92100	92100	92100	0
206	20230911	160100	2378190700	92100	92100	92100	92100	0
207	20230911	160000	2378190700	92100	92100	92100	92100	0
208	20230911	155900	2378190700	92100	92100	92100	92100	0
209	20230911	155800	2378190700	92100	92100	92100	92100	0
210	20230911	155700	2378190700	92100	92100	92100	92100	0
211	20230911	155600	2378190700	92100	92100	92100	92100	0
212	20230911	155500	2378190700	92100	92100	92100	92100	1398
213	20230911	155400	2378190700	92100	92100	92100	92100	0
214	20230911	155300	2378190700	92100	92100	92100	92100	0
215	20230911	155200	2378190700	92100	92100	92100	92100	0
216	20230911	155100	2378190700	92100	92100	92100	92100	0
217	20230911	155000	2378190700	92100	92100	92100	92100	0
218	20230911	154900	2378190700	92100	92100	92100	92100	0
219	20230911	154800	2378190700	92100	92100	92100	92100	0
220	20230911	154700	2378190700	92100	92100	92100	92100	0
221	20230911	154600	2378190700	92100	92100	92100	92100	0
222	20230911	154500	2378190700	92100	92100	92100	92100	0
223	20230911	154400	2378190700	92100	92100	92100	92100	0
224	20230911	154300	2378190700	92100	92100	92100	92100	0
225	20230911	154200	2378190700	92100	92100	92100	92100	0
226	20230911	154100	2378190700	92100	92100	92100	92100	0
227	20230911	154000	2378190700	92100	92100	92100	92100	0
228	20230911	153900	2378190700	92100	92100	92100	92100	0
229	20230911	153800	2378190700	92100	92100	92100	92100	0
230	20230911	153700	2378190700	92100	92100	92100	92100	0
231	20230911	153600	2378190700	92100	92100	92100	92100	0
232	20230911	153500	2378190700	92100	92100	92100	92100	0
233	20230911	153400	2378190700	92100	92100	92100	92100	0
234	20230911	153300	2378190700	92100	92100	92100	92100	0
235	20230911	153200	2378190700	92100	92100	92100	92100	0
236	20230911	153100	2378190700	92100	92100	92100	92100	0
237	20230911	153000	2378190700	92100	92100	92100	92100	1398
238	20230911	152900	2249434900	93000	93000	93000	93000	0
239	20230911	152800	2249434900	93000	93000	93000	93000	0
240	20230911	152700	2249434900	93000	93000	93000	93000	0
241	20230911	152600	2249434900	93000	93000	93000	93000	0
242	20230911	152500	2249434900	93000	93000	93000	93000	0
243	20230911	152400	2249434900	93000	93000	93000	93000	0
244	20230911	152300	2249434900	93000	93000	93000	93000	0
245	20230911	152200	2249434900	93000	93000	93000	93000	0
246	20230911	152100	2249434900	93000	93000	93000	93000	0
247	20230911	152000	2249434900	93000	93000	93000	93000	0
248	20230911	151900	2249434900	93000	92200	93000	92200	473
249	20230911	151800	2205725400	92200	92300	92400	92200	138
250	20230911	151700	2192991200	92200	92300	92300	92200	8
251	20230911	151600	2192253200	92200	92200	92300	92200	105
252	20230911	151500	2182571200	92200	92100	92200	92100	236
253	20230911	151400	2160835300	92000	92000	92100	92000	234
254	20230911	151300	2139304900	92000	92000	92000	92000	28
255	20230911	151200	2136728900	92000	92000	92000	91900	27
256	20230911	151100	2134245400	92000	91900	92000	91900	49
257	20230911	151000	2129738600	91900	91900	92000	91900	24
258	20230911	150900	2127530900	92000	91900	92000	91900	31
259	20230911	150800	2124679600	92000	92000	92000	92000	4
260	20230911	150700	2124311600	91900	91900	91900	91900	0
261	20230911	150600	2124311600	91900	91900	91900	91900	29
262	20230911	150500	2121646500	92000	92000	92000	92000	27
263	20230911	150400	2119162500	92000	92000	92000	91900	43
264	20230911	150300	2115208300	91900	91900	91900	91900	30
265	20230911	150200	2112451300	91900	91900	91900	91900	7
266	20230911	150100	2111808000	92000	91900	92000	91900	40
267	20230911	150000	2108128300	91900	92000	92000	91900	5
268	20230911	145900	2107668600	91900	92000	92000	91900	25
269	20230911	145800	2105369700	92000	92000	92000	92000	2
270	20230911	145700	2105185700	92000	92000	92000	92000	55
271	20230911	145600	2100125700	92000	91900	92000	91900	12
272	20230911	145500	2099022700	92000	92000	92000	92000	4
273	20230911	145400	2098654700	92000	92000	92000	92000	105
274	20230911	145300	2088994700	92000	92000	92000	92000	7
275	20230911	145200	2088350700	92000	92000	92000	91900	24
276	20230911	145100	2086142900	92000	92000	92000	92000	4
277	20230911	145000	2085774900	92000	92000	92000	92000	8
278	20230911	144900	2085038900	92000	92000	92000	92000	4
279	20230911	144800	2084670900	92000	92000	92000	92000	18
280	20230911	144700	2083014900	92000	92000	92000	92000	3
281	20230911	144600	2082738900	92000	92000	92000	92000	5
282	20230911	144500	2082278900	92000	92000	92000	92000	3
283	20230911	144400	2082002900	92000	92000	92000	92000	5
284	20230911	144300	2081542900	92000	92000	92000	92000	0
285	20230911	144200	2081542900	92000	91900	92000	91900	17
286	20230911	144100	2079980500	91900	91900	91900	91900	0
287	20230911	144000	2079980500	91900	91900	91900	91900	0
288	20230911	143900	2079980500	91900	91900	91900	91900	1
289	20230911	143800	2079888600	91900	91900	92000	91900	137
290	20230911	143700	2067294600	91900	91900	91900	91900	4
291	20230911	143600	2066927000	91900	91900	91900	91800	77
292	20230911	143500	2059851200	91900	91900	91900	91900	15
293	20230911	143400	2058472700	91900	91900	91900	91900	3
294	20230911	143300	2058197000	91900	91900	91900	91900	1
295	20230911	143200	2058105100	91900	91900	91900	91900	13
296	20230911	143100	2056910400	91900	91900	91900	91900	2
297	20230911	143000	2056726600	91900	91900	91900	91900	54
298	20230911	142900	2051764000	92000	92000	92000	92000	0
299	20230911	142800	2051764000	92000	92000	92000	92000	4
300	20230911	142700	2051396000	92000	92000	92000	92000	0
301	20230911	142600	2051396000	92000	92000	92000	92000	3
302	20230911	142500	2051120000	92000	91900	92000	91900	87
303	20230911	142400	2043116900	91900	92000	92000	91900	8
304	20230911	142300	2042381600	92000	92000	92000	92000	1
305	20230911	142200	2042289600	92000	92000	92000	92000	50
306	20230911	142100	2037689600	92000	91900	92200	91900	374
307	20230911	142000	2003280600	91900	91900	91900	91900	10
308	20230911	141900	2002361600	91900	92000	92000	91900	113
309	20230911	141800	1991966100	92000	92000	92000	92000	0
310	20230911	141700	1991966100	92000	92000	92000	92000	1
311	20230911	141600	1991874100	92000	92000	92000	92000	15
312	20230911	141500	1990494100	91900	91900	91900	91900	28
313	20230911	141400	1987920900	91900	91900	91900	91900	0
314	20230911	141300	1987920900	91900	91900	91900	91900	9
315	20230911	141200	1987093800	91900	91900	91900	91900	20
316	20230911	141100	1985255800	91900	91800	91900	91800	143
317	20230911	141000	1972126100	91800	91800	91800	91800	21
318	20230911	140900	1970198300	91700	91800	91800	91700	3
319	20230911	140800	1969923000	91800	91800	91800	91800	0
320	20230911	140700	1969923000	91800	91800	91800	91800	46
321	20230911	140600	1965700200	91800	91800	91800	91800	0
322	20230911	140500	1965700200	91800	92000	92000	91800	23
323	20230911	140400	1963586700	91900	92000	92000	91900	9
324	20230911	140300	1962759500	92100	92200	92200	92100	14
325	20230911	140200	1961469900	92100	92200	92200	92100	125
326	20230911	140100	1949956200	92200	92200	92200	92200	12
327	20230911	140000	1948849800	92200	91900	92200	91900	542
328	20230911	135900	1898978300	91900	92000	92000	91900	11
329	20230911	135800	1897967300	92000	92000	92000	91900	15
330	20230911	135700	1896588200	91900	91900	91900	91900	7
331	20230911	135600	1895944900	91900	91900	91900	91900	31
332	20230911	135500	1893096000	91800	91900	91900	91800	74
333	20230911	135400	1886301900	91700	91700	91700	91700	2
334	20230911	135300	1886118500	91900	91900	91900	91900	5
335	20230911	135200	1885659000	92000	92000	92000	91900	35
336	20230911	135100	1882441000	91900	91900	91900	91900	27
337	20230911	135000	1879959700	91900	91700	91900	91700	207
338	20230911	134900	1860943800	91700	91700	91700	91700	60
339	20230911	134800	1855441800	91700	91700	91700	91700	41
340	20230911	134700	1851682100	91700	91800	91800	91700	64
341	20230911	134600	1845809800	91800	91800	91800	91800	64
342	20230911	134500	1839934600	91800	91800	91800	91800	33
343	20230911	134400	1836905200	91700	91600	91800	91600	97
344	20230911	134300	1828011300	91600	91700	91700	91600	68
345	20230911	134200	1821781900	91700	91700	91700	91600	55
346	20230911	134100	1816742600	91700	91800	91800	91700	42
347	20230911	134000	1812889000	91900	91900	91900	91800	92
348	20230911	133900	1804441000	91800	91600	91800	91600	57
349	20230911	133800	1799212900	91600	91600	91600	91600	63
350	20230911	133700	1793442100	91600	91600	91600	91600	61
351	20230911	133600	1787854500	91600	91600	91600	91600	33
352	20230911	133500	1784831700	91700	91700	91800	91700	134
353	20230911	133400	1772537500	91800	91800	91900	91700	103
354	20230911	133300	1763082100	91600	91600	91600	91500	45
355	20230911	133200	1758960200	91500	91600	91700	91500	57
356	20230911	133100	1753742900	91600	91600	91700	91500	94
357	20230911	133000	1745132700	91600	91700	91700	91500	9
358	20230911	132900	1744308400	91500	91800	91900	91500	125
359	20230911	132800	1732850800	91500	91500	91500	91500	63
360	20230911	132700	1727086300	91900	91500	91900	91500	64
361	20230911	132600	1721229500	91600	91700	91900	91600	190
362	20230911	132500	1703792700	91700	91500	91700	91500	75
363	20230911	132400	1696928200	91500	91500	91700	91500	65
364	20230911	132300	1690976000	91600	91600	91700	91600	62
365	20230911	132200	1685296700	91600	91500	91700	91400	217
366	20230911	132100	1665423600	91400	91400	91500	91400	59
367	20230911	132000	1660028700	91400	91400	91500	91400	88
368	20230911	131900	1651984300	91400	91400	91500	91400	66
369	20230911	131800	1645949000	91500	91400	91500	91400	102
370	20230911	131700	1636619900	91400	91400	91500	91400	73
371	20230911	131600	1629946500	91500	91500	91500	91400	54
372	20230911	131500	1625009000	91500	91400	91500	91400	61
373	20230911	131400	1619430800	91400	91400	91500	91400	66
374	20230911	131300	1613398300	91400	91500	91500	91400	53
375	20230911	131200	1608548900	91600	91500	91600	91500	44
376	20230911	131100	1604521800	91500	91500	91500	91500	64
377	20230911	131000	1598665800	91500	91600	91700	91500	132
378	20230911	130900	1586577700	91500	91500	91500	91500	34
379	20230911	130800	1583466700	91500	91600	91600	91500	137
380	20230911	130700	1570924000	91500	91600	91600	91500	158
381	20230911	130600	1556455100	91600	91700	91700	91600	178
382	20230911	130500	1540139300	91700	91700	91700	91700	62
383	20230911	130400	1534453900	91700	91700	91800	91700	73
384	20230911	130300	1527759200	91700	91700	91800	91700	46
385	20230911	130200	1523540100	91700	91800	91800	91700	69
386	20230911	130100	1517212200	91800	91800	91800	91700	45
387	20230911	130000	1513084400	91800	92000	92000	91700	65
388	20230911	125900	1507116700	92000	91800	92000	91700	89
389	20230911	125800	1498945300	91800	91800	92000	91800	79
390	20230911	125700	1491692500	91800	91900	91900	91800	67
391	20230911	125600	1485538300	91900	91900	91900	91800	110
392	20230911	125500	1475432300	91800	91800	92000	91800	51
393	20230911	125400	1470748400	91800	92000	92000	91800	1004
394	20230911	125300	1378429800	92000	92200	92200	92000	287
395	20230911	125200	1351997200	92200	92200	92200	92100	37
396	20230911	125100	1348588900	92100	92200	92200	92100	72
397	20230911	125000	1341954800	92300	92300	92300	92200	114
398	20230911	124900	1331438000	92300	92400	92400	92300	80
399	20230911	124800	1324053700	92400	92400	92400	92400	0
400	20230911	124700	1324053700	92400	92400	92400	92400	3
401	20230911	124600	1323776500	92300	92400	92400	92300	16
402	20230911	124500	1322299300	92400	92400	92400	92400	10
403	20230911	124400	1321375300	92400	92400	92400	92400	3
404	20230911	124300	1321098100	92400	92400	92400	92400	5
405	20230911	124200	1320636100	92400	92400	92400	92400	30
406	20230911	124100	1317864100	92400	92400	92400	92400	4
407	20230911	124000	1317494500	92200	92200	92200	92200	9
408	20230911	123900	1316664700	92400	92300	92400	92300	42
409	20230911	123800	1312785000	92300	92300	92300	92200	261
410	20230911	123700	1288695500	92200	92200	92200	92200	35
411	20230911	123600	1285468500	92300	92200	92300	92200	8
412	20230911	123500	1284730500	92200	92300	92300	92200	42
413	20230911	123400	1280855700	92200	92300	92300	92200	11
414	20230911	123300	1279841400	92300	92300	92300	92300	5
415	20230911	123200	1279379900	92300	92300	92300	92200	15
416	20230911	123100	1277995500	92200	92200	92200	92200	44
417	20230911	123000	1273938700	92200	92200	92300	92200	24
418	20230911	122900	1271725300	92200	92300	92300	92200	29
419	20230911	122800	1269051100	92300	92300	92300	92300	18
420	20230911	122700	1267389700	92300	92300	92300	92200	18
421	20230911	122600	1265729500	92300	92300	92300	92300	11
422	20230911	122500	1264714200	92300	92300	92300	92300	26
423	20230911	122400	1262314400	92400	92200	92400	92200	120
424	20230911	122300	1251238200	92300	92300	92300	92200	21
425	20230911	122200	1249300600	92300	92200	92300	92200	15
426	20230911	122100	1247917200	92200	92300	92300	92200	13
427	20230911	122000	1246718200	92300	92300	92300	92300	1
428	20230911	121900	1246625900	92300	92300	92300	92200	24
429	20230911	121800	1244411700	92200	92200	92200	92200	38
430	20230911	121700	1240908100	92200	92300	92300	92200	48
431	20230911	121600	1236482400	92300	92300	92300	92300	13
432	20230911	121500	1235282500	92200	92300	92300	92200	13
433	20230911	121400	1234083600	92200	92200	92200	92200	81
434	20230911	121300	1226615400	92300	92200	92300	92200	31
435	20230911	121200	1223756900	92300	92300	92300	92300	0
436	20230911	121100	1223756900	92300	92300	92300	92200	241
437	20230911	121000	1201519400	92400	92400	92400	92400	3
438	20230911	120900	1201242200	92300	92400	92400	92300	15
439	20230911	120800	1199857400	92400	92300	92400	92300	49
440	20230911	120700	1195334300	92400	92500	92500	92400	144
441	20230911	120600	1182028400	92500	92500	92500	92500	0
442	20230911	120500	1182028400	92500	92500	92500	92500	4
443	20230911	120400	1181658400	92400	92500	92500	92400	20
444	20230911	120300	1179809700	92400	92500	92500	92400	3
445	20230911	120200	1179532400	92500	92500	92600	92500	280
446	20230911	120100	1153631800	92600	92800	92800	92600	421
447	20230911	120000	1114646300	92700	92800	92800	92700	111
448	20230911	115900	1104346200	92800	92800	92800	92800	11
449	20230911	115800	1103325400	92600	92800	92800	92600	37
450	20230911	115700	1099897300	92800	92800	92800	92800	0
451	20230911	115600	1099897300	92800	92700	92800	92700	11
452	20230911	115500	1098877300	92700	92600	92700	92600	18
453	20230911	115400	1097209500	92800	92700	92800	92700	44
454	20230911	115300	1093130400	92700	92700	92700	92700	8
455	20230911	115200	1092388800	92700	92700	92700	92700	51
456	20230911	115100	1087661100	92800	92700	92800	92600	132
457	20230911	115000	1075424400	92700	92700	92700	92700	7
458	20230911	114900	1074775500	92700	92700	92700	92700	0
459	20230911	114800	1074775500	92700	92600	92700	92600	11
460	20230911	114700	1073756600	92700	92600	92700	92600	11
461	20230911	114600	1072737700	92700	92600	92700	92600	35
462	20230911	114500	1069496200	92700	92700	92700	92700	2
463	20230911	114400	1069310800	92600	92700	92700	92600	7
464	20230911	114300	1068662100	92700	92700	92700	92700	1
465	20230911	114200	1068569400	92700	92700	92700	92700	12
466	20230911	114100	1067457000	92700	92600	92700	92600	13
467	20230911	114000	1066253100	92700	92700	92700	92600	45
468	20230911	113900	1062082300	92700	92700	92700	92700	5
469	20230911	113800	1061618800	92600	92700	92700	92600	14
470	20230911	113700	1060322300	92700	92700	92700	92700	12
471	20230911	113600	1059209900	92600	92700	92700	92600	25
472	20230911	113500	1056893500	92700	92700	92700	92700	53
473	20230911	113400	1051980400	92800	92800	92800	92800	5
474	20230911	113300	1051516400	92700	92700	92700	92700	33
475	20230911	113200	1048457300	92700	92700	92700	92600	18
476	20230911	113100	1046788900	92700	92600	92700	92600	28
477	20230911	113000	1044193400	92600	92600	92700	92600	21
478	20230911	112900	1042248100	92600	92700	92700	92600	24
479	20230911	112800	1040024400	92700	92700	92700	92700	18
480	20230911	112700	1038355800	92700	92700	92700	92600	14
481	20230911	112600	1037058900	92700	92700	92700	92700	3
482	20230911	112500	1036780800	92700	92700	92700	92700	3
483	20230911	112400	1036502700	92700	92700	92700	92700	56
484	20230911	112300	1031311500	92600	92700	92700	92600	41
485	20230911	112200	1027512500	92700	92600	92700	92600	15
486	20230911	112100	1026122700	92600	92600	92600	92600	7
487	20230911	112000	1025474500	92700	92800	92800	92700	162
488	20230911	111900	1010456400	92800	92800	92800	92800	7
489	20230911	111800	1009806800	92800	92800	92800	92800	0
490	20230911	111700	1009806800	92800	92800	92800	92800	32
491	20230911	111600	1006837200	92800	92800	92800	92700	27
492	20230911	111500	1004332700	92800	92800	92800	92800	6
493	20230911	111400	1003775900	92800	92800	92800	92800	42
494	20230911	111300	999878300	92800	92800	92800	92800	100
495	20230911	111200	990598300	92800	92800	92800	92800	74
496	20230911	111100	983731100	92900	92900	92900	92900	3
497	20230911	111000	983452400	92800	92800	92800	92800	12
498	20230911	110900	982338800	92800	93000	93100	92800	22
499	20230911	110800	980293300	93000	93100	93100	93000	12
500	20230911	110700	979177100	93000	93100	93100	93000	62
501	20230911	110600	973410600	93200	93200	93200	93200	103
502	20230911	110500	963811000	93000	92900	93000	92800	164
503	20230911	110400	948567100	92900	92900	92900	92900	15
504	20230911	110300	947173600	92800	93100	93100	92700	36
505	20230911	110200	943829900	93200	93200	93200	93200	43
506	20230911	110100	939822300	92900	92900	92900	92900	0
507	20230911	110000	939822300	92900	92900	92900	92900	80
508	20230911	105900	932390300	92800	92800	92800	92800	111
509	20230911	105800	922089500	92800	92800	92800	92800	13
510	20230911	105700	920883100	92800	92800	92800	92800	8
511	20230911	105600	920140700	92700	93100	93100	92700	73
512	20230911	105500	913362700	93000	93100	93100	93000	40
513	20230911	105400	909641000	93100	93200	93200	93100	45
514	20230911	105300	905450100	93200	93200	93200	93200	1
515	20230911	105200	905356900	93200	93200	93200	93200	5
516	20230911	105100	904890900	93100	93200	93200	93100	26
517	20230911	105000	902470000	93200	93200	93200	93200	0
518	20230911	104900	902470000	93200	93200	93200	93200	4
519	20230911	104800	902097200	93100	93100	93100	93100	3
520	20230911	104700	901817900	93100	93100	93100	93100	7
521	20230911	104600	901166200	93100	93000	93100	93000	58
522	20230911	104500	895770500	93000	93000	93000	93000	30
523	20230911	104400	892980500	93000	93000	93000	93000	0
524	20230911	104300	892980500	93000	93000	93000	93000	19
525	20230911	104200	891213500	93000	93000	93000	93000	9
526	20230911	104100	890376500	93000	93000	93000	93000	0
527	20230911	104000	890376500	93000	93000	93000	92900	15
528	20230911	103900	888981700	93000	93100	93100	92900	16
529	20230911	103800	887493600	93000	92800	93000	92800	154
530	20230911	103700	873189400	92800	92700	92800	92700	61
531	20230911	103600	867532500	92800	92700	92800	92700	9
532	20230911	103500	866697800	92800	92800	92800	92700	76
533	20230911	103400	859645600	92800	92800	92800	92800	2
534	20230911	103300	859460000	92800	92800	92800	92700	40
535	20230911	103200	855748500	92800	92800	92800	92800	0
536	20230911	103100	855748500	92800	92800	92800	92800	3
537	20230911	103000	855470100	92800	92800	92800	92800	7
538	20230911	102900	854820500	92800	92800	92800	92800	10
539	20230911	102800	853892500	92800	92800	92800	92800	0
540	20230911	102700	853892500	92800	92800	92800	92800	7
541	20230911	102600	853242900	92800	92800	92800	92800	6
542	20230911	102500	852686100	92800	92700	92800	92700	17
543	20230911	102400	851109900	92800	93100	93100	92800	94
544	20230911	102300	842371500	93100	93100	93100	93100	0
545	20230911	102200	842371500	93100	93100	93100	93100	0
546	20230911	102100	842371500	93100	93100	93100	93100	1
547	20230911	102000	842278400	93100	93100	93100	93100	0
548	20230911	101900	842278400	93100	93100	93100	93100	0
549	20230911	101800	842278400	93100	93100	93100	93100	0
550	20230911	101700	842278400	93100	92600	93100	92500	1129
551	20230911	101600	737569800	92600	92600	92600	92600	77
552	20230911	101500	730439600	92600	92600	92600	92500	22
553	20230911	101400	728403100	92600	92600	92600	92600	52
554	20230911	101300	723587900	92600	92600	92600	92500	12
555	20230911	101200	722477200	92500	92500	92500	92500	22
556	20230911	101100	720442200	92600	92600	92600	92600	6
557	20230911	101000	719886600	92600	92600	92600	92600	22
558	20230911	100900	717849400	92600	92600	92600	92500	86
559	20230911	100800	709894200	92600	92600	92600	92500	50
560	20230911	100700	705266700	92600	92600	92600	92600	31
561	20230911	100600	702396100	92500	92500	92500	92500	149
562	20230911	100500	688613600	92600	92600	92600	92600	0
563	20230911	100400	688613600	92600	92500	92600	92500	4
564	20230911	100300	688243500	92600	92600	92600	92600	2
565	20230911	100200	688058300	92600	92600	92600	92600	16
566	20230911	100100	686576700	92500	92600	92600	92500	36
567	20230911	100000	683243600	92600	92500	92600	92500	3
568	20230911	095900	682966000	92600	92500	92600	92500	7
569	20230911	095800	682318000	92600	92500	92600	92500	4
570	20230911	095700	681947800	92600	92600	92600	92500	153
571	20230911	095600	667792800	92600	92700	92700	92600	347
572	20230911	095500	635660300	92600	92600	92600	92600	7
573	20230911	095400	635012100	92600	92600	92700	92600	19
574	20230911	095300	633252400	92600	92600	92700	92600	52
575	20230911	095200	628437100	92600	92600	92600	92600	13
576	20230911	095100	627233300	92600	92700	92700	92600	8
577	20230911	095000	626491900	92700	92700	92800	92600	50
578	20230911	094900	621857700	92800	92800	92800	92700	5
579	20230911	094800	621393900	92900	92700	92900	92600	227
580	20230911	094700	600349200	92600	92700	92700	92600	63
581	20230911	094600	594515300	92800	92600	92900	92600	367
582	20230911	094500	560485900	92700	92600	92700	92600	3
583	20230911	094400	560208000	92600	92700	92700	92600	4
584	20230911	094300	559837400	92700	92700	92700	92600	45
585	20230911	094200	555668000	92600	92600	92700	92600	49
586	20230911	094100	551127600	92600	92700	92700	92600	161
587	20230911	094000	536204500	92700	92800	92900	92700	150
588	20230911	093900	522286600	92800	92800	92800	92800	53
589	20230911	093800	517368200	92800	92800	92800	92800	13
590	20230911	093700	516161800	92900	92800	92900	92800	25
591	20230911	093600	513841700	92900	93100	93100	92800	1281
592	20230911	093500	394682600	93200	93200	93300	93200	390
593	20230911	093400	358333100	93200	93400	93400	93200	147
594	20230911	093300	344618900	93300	93400	93500	93300	274
595	20230911	093200	319037900	93400	93400	93400	93400	22
596	20230911	093100	316983100	93400	93400	93400	93400	12
597	20230911	093000	315862300	93500	93400	93500	93400	4
598	20230911	092900	315488600	93500	93500	93500	93400	53
599	20230911	092800	310533800	93500	93500	93500	93400	12
600	20230911	092700	309412000	93400	93500	93500	93400	11
601	20230911	092600	308383900	93500	93500	93500	93400	39
602	20230911	092500	304739800	93600	93400	93700	93400	108
603	20230911	092400	294644200	93400	93400	93400	93300	105
604	20230911	092300	284837400	93400	93400	93400	93300	18
605	20230911	092200	283156500	93400	93400	93400	93300	39
606	20230911	092100	279514100	93500	93700	93800	93400	526
607	20230911	092000	230267000	93800	93800	93800	93700	49
608	20230911	091900	225671000	93700	93700	93700	93600	103
609	20230911	091800	216020100	93800	93600	94000	93500	394
610	20230911	091700	179104800	93600	93500	93600	93500	8
611	20230911	091600	178356500	93500	93500	93500	93500	2
612	20230911	091500	178169500	93500	93500	93500	93500	26
613	20230911	091400	175738500	93500	93600	93600	93500	25
614	20230911	091300	173400900	93600	93600	93600	93500	8
615	20230911	091200	172652300	93500	93600	93600	93500	100
616	20230911	091100	163299500	93600	93700	93700	93600	218
617	20230911	091000	142882000	93800	93800	93800	93700	27
618	20230911	090900	140351900	93700	94000	94000	93700	344
619	20230911	090800	108079600	94000	94100	94100	94000	7
620	20230911	090700	107421300	94000	94000	94000	94000	32
621	20230911	090600	104413300	94000	94100	94100	94000	176
622	20230911	090500	87867900	94100	94100	94100	94000	132
623	20230911	090400	75448300	94100	94400	94500	94000	367
624	20230911	090300	40871300	94400	94600	94600	94400	69
625	20230911	090200	34355300	94500	94800	94800	94400	95
626	20230911	090100	25375300	94700	95200	95200	94700	112
627	20230911	090000	14734600	95300	95700	95700	95300	154