KissMeData/064760/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192500	2260224100	95600	95600	95600	95600	1489
3	20230919	192400	2260224100	95600	95600	95600	95600	0
4	20230919	192300	2260224100	95600	95600	95600	95600	0
5	20230919	192200	2260224100	95600	95600	95600	95600	0
6	20230919	192100	2260224100	95600	95600	95600	95600	0
7	20230919	192000	2260224100	95600	95600	95600	95600	0
8	20230919	191900	2260224100	95600	95600	95600	95600	0
9	20230919	191800	2260224100	95600	95600	95600	95600	0
10	20230919	191700	2260224100	95600	95600	95600	95600	0
11	20230919	191600	2260224100	95600	95600	95600	95600	0
12	20230919	191500	2260224100	95600	95600	95600	95600	0
13	20230919	191400	2260224100	95600	95600	95600	95600	0
14	20230919	191300	2260224100	95600	95600	95600	95600	0
15	20230919	191200	2260224100	95600	95600	95600	95600	0
16	20230919	191100	2260224100	95600	95600	95600	95600	0
17	20230919	191000	2260224100	95600	95600	95600	95600	0
18	20230919	190900	2260224100	95600	95600	95600	95600	0
19	20230919	190800	2260224100	95600	95600	95600	95600	0
20	20230919	190700	2260224100	95600	95600	95600	95600	0
21	20230919	190600	2260224100	95600	95600	95600	95600	0
22	20230919	190500	2260224100	95600	95600	95600	95600	0
23	20230919	190400	2260224100	95600	95600	95600	95600	0
24	20230919	190300	2260224100	95600	95600	95600	95600	0
25	20230919	190200	2260224100	95600	95600	95600	95600	0
26	20230919	190100	2260224100	95600	95600	95600	95600	0
27	20230919	190000	2260224100	95600	95600	95600	95600	0
28	20230919	185900	2260224100	95600	95600	95600	95600	0
29	20230919	185800	2260224100	95600	95600	95600	95600	0
30	20230919	185700	2260224100	95600	95600	95600	95600	0
31	20230919	185600	2260224100	95600	95600	95600	95600	0
32	20230919	185500	2260224100	95600	95600	95600	95600	1489
33	20230919	185400	2260224100	95600	95600	95600	95600	0
34	20230919	185300	2260224100	95600	95600	95600	95600	0
35	20230919	185200	2260224100	95600	95600	95600	95600	0
36	20230919	185100	2260224100	95600	95600	95600	95600	0
37	20230919	185000	2260224100	95600	95600	95600	95600	0
38	20230919	184900	2260224100	95600	95600	95600	95600	0
39	20230919	184800	2260224100	95600	95600	95600	95600	0
40	20230919	184700	2260224100	95600	95600	95600	95600	0
41	20230919	184600	2260224100	95600	95600	95600	95600	0
42	20230919	184500	2260224100	95600	95600	95600	95600	0
43	20230919	184400	2260224100	95600	95600	95600	95600	0
44	20230919	184300	2260224100	95600	95600	95600	95600	0
45	20230919	184200	2260224100	95600	95600	95600	95600	0
46	20230919	184100	2260224100	95600	95600	95600	95600	0
47	20230919	184000	2260224100	95600	95600	95600	95600	0
48	20230919	183900	2260224100	95600	95600	95600	95600	0
49	20230919	183800	2260224100	95600	95600	95600	95600	0
50	20230919	183700	2260224100	95600	95600	95600	95600	0
51	20230919	183600	2260224100	95600	95600	95600	95600	0
52	20230919	183500	2260224100	95600	95600	95600	95600	0
53	20230919	183400	2260224100	95600	95600	95600	95600	0
54	20230919	183300	2260224100	95600	95600	95600	95600	0
55	20230919	183200	2260224100	95600	95600	95600	95600	0
56	20230919	183100	2260224100	95600	95600	95600	95600	0
57	20230919	183000	2260224100	95600	95600	95600	95600	0
58	20230919	182900	2260224100	95600	95600	95600	95600	0
59	20230919	182800	2260224100	95600	95600	95600	95600	0
60	20230919	182700	2260224100	95600	95600	95600	95600	0
61	20230919	182600	2260224100	95600	95600	95600	95600	0
62	20230919	182500	2260224100	95600	95600	95600	95600	1489
63	20230919	182400	2260224100	95600	95600	95600	95600	0
64	20230919	182300	2260224100	95600	95600	95600	95600	0
65	20230919	182200	2260224100	95600	95600	95600	95600	0
66	20230919	182100	2260224100	95600	95600	95600	95600	0
67	20230919	182000	2260224100	95600	95600	95600	95600	0
68	20230919	181900	2260224100	95600	95600	95600	95600	0
69	20230919	181800	2260224100	95600	95600	95600	95600	0
70	20230919	181700	2260224100	95600	95600	95600	95600	0
71	20230919	181600	2260224100	95600	95600	95600	95600	0
72	20230919	181500	2260224100	95600	95600	95600	95600	0
73	20230919	181400	2260224100	95600	95600	95600	95600	0
74	20230919	181300	2260224100	95600	95600	95600	95600	0
75	20230919	181200	2260224100	95600	95600	95600	95600	0
76	20230919	181100	2260224100	95600	95600	95600	95600	0
77	20230919	181000	2260224100	95600	95600	95600	95600	0
78	20230919	180900	2260224100	95600	95600	95600	95600	0
79	20230919	180800	2260224100	95600	95600	95600	95600	0
80	20230919	180700	2260224100	95600	95600	95600	95600	0
81	20230919	180600	2260224100	95600	95600	95600	95600	0
82	20230919	180500	2260224100	95600	95600	95600	95600	0
83	20230919	180400	2260224100	95600	95600	95600	95600	0
84	20230919	180300	2260224100	95600	95600	95600	95600	0
85	20230919	180200	2260224100	95600	95600	95600	95600	0
86	20230919	180100	2260224100	95600	95600	95600	95600	0
87	20230919	180000	2260224100	95600	95600	95600	95600	0
88	20230919	175900	2260224100	95600	95600	95600	95600	0
89	20230919	175800	2260224100	95600	95600	95600	95600	0
90	20230919	175700	2260224100	95600	95600	95600	95600	0
91	20230919	175600	2260224100	95600	95600	95600	95600	0
92	20230919	175500	2260224100	95600	95600	95600	95600	1489
93	20230919	175400	2260224100	95600	95600	95600	95600	0
94	20230919	175300	2260224100	95600	95600	95600	95600	0
95	20230919	175200	2260224100	95600	95600	95600	95600	0
96	20230919	175100	2260224100	95600	95600	95600	95600	0
97	20230919	175000	2260224100	95600	95600	95600	95600	0
98	20230919	174900	2260224100	95600	95600	95600	95600	0
99	20230919	174800	2260224100	95600	95600	95600	95600	0
100	20230919	174700	2260224100	95600	95600	95600	95600	0
101	20230919	174600	2260224100	95600	95600	95600	95600	0
102	20230919	174500	2260224100	95600	95600	95600	95600	0
103	20230919	174400	2260224100	95600	95600	95600	95600	0
104	20230919	174300	2260224100	95600	95600	95600	95600	0
105	20230919	174200	2260224100	95600	95600	95600	95600	0
106	20230919	174100	2260224100	95600	95600	95600	95600	0
107	20230919	174000	2260224100	95600	95600	95600	95600	0
108	20230919	173900	2260224100	95600	95600	95600	95600	0
109	20230919	173800	2260224100	95600	95600	95600	95600	0
110	20230919	173700	2260224100	95600	95600	95600	95600	0
111	20230919	173600	2260224100	95600	95600	95600	95600	0
112	20230919	173500	2260224100	95600	95600	95600	95600	0
113	20230919	173400	2260224100	95600	95600	95600	95600	0
114	20230919	173300	2260224100	95600	95600	95600	95600	0
115	20230919	173200	2260224100	95600	95600	95600	95600	0
116	20230919	173100	2260224100	95600	95600	95600	95600	0
117	20230919	173000	2260224100	95600	95600	95600	95600	0
118	20230919	172900	2260224100	95600	95600	95600	95600	0
119	20230919	172800	2260224100	95600	95600	95600	95600	0
120	20230919	172700	2260224100	95600	95600	95600	95600	0
121	20230919	172600	2260224100	95600	95600	95600	95600	0
122	20230919	172500	2260224100	95600	95600	95600	95600	1489
123	20230919	172400	2260224100	95600	95600	95600	95600	0
124	20230919	172300	2260224100	95600	95600	95600	95600	0
125	20230919	172200	2260224100	95600	95600	95600	95600	0
126	20230919	172100	2260224100	95600	95600	95600	95600	0
127	20230919	172000	2260224100	95600	95600	95600	95600	0
128	20230919	171900	2260224100	95600	95600	95600	95600	0
129	20230919	171800	2260224100	95600	95600	95600	95600	0
130	20230919	171700	2260224100	95600	95600	95600	95600	0
131	20230919	171600	2260224100	95600	95600	95600	95600	0
132	20230919	171500	2260224100	95600	95600	95600	95600	0
133	20230919	171400	2260224100	95600	95600	95600	95600	0
134	20230919	171300	2260224100	95600	95600	95600	95600	0
135	20230919	171200	2260224100	95600	95600	95600	95600	0
136	20230919	171100	2260224100	95600	95600	95600	95600	0
137	20230919	171000	2260224100	95600	95600	95600	95600	0
138	20230919	170900	2260224100	95600	95600	95600	95600	0
139	20230919	170800	2260224100	95600	95600	95600	95600	0
140	20230919	170700	2260224100	95600	95600	95600	95600	0
141	20230919	170600	2260224100	95600	95600	95600	95600	0
142	20230919	170500	2260224100	95600	95600	95600	95600	0
143	20230919	170400	2260224100	95600	95600	95600	95600	0
144	20230919	170300	2260224100	95600	95600	95600	95600	0
145	20230919	170200	2260224100	95600	95600	95600	95600	0
146	20230919	170100	2260224100	95600	95600	95600	95600	0
147	20230919	170000	2260224100	95600	95600	95600	95600	0
148	20230919	165900	2260224100	95600	95600	95600	95600	0
149	20230919	165800	2260224100	95600	95600	95600	95600	0
150	20230919	165700	2260224100	95600	95600	95600	95600	0
151	20230919	165600	2260224100	95600	95600	95600	95600	0
152	20230919	165500	2260224100	95600	95600	95600	95600	1489
153	20230919	165400	2260224100	95600	95600	95600	95600	0
154	20230919	165300	2260224100	95600	95600	95600	95600	0
155	20230919	165200	2260224100	95600	95600	95600	95600	0
156	20230919	165100	2260224100	95600	95600	95600	95600	0
157	20230919	165000	2260224100	95600	95600	95600	95600	0
158	20230919	164900	2260224100	95600	95600	95600	95600	0
159	20230919	164800	2260224100	95600	95600	95600	95600	0
160	20230919	164700	2260224100	95600	95600	95600	95600	0
161	20230919	164600	2260224100	95600	95600	95600	95600	0
162	20230919	164500	2260224100	95600	95600	95600	95600	0
163	20230919	164400	2260224100	95600	95600	95600	95600	0
164	20230919	164300	2260224100	95600	95600	95600	95600	0
165	20230919	164200	2260224100	95600	95600	95600	95600	0
166	20230919	164100	2260224100	95600	95600	95600	95600	0
167	20230919	164000	2260224100	95600	95600	95600	95600	0
168	20230919	163900	2260224100	95600	95600	95600	95600	0
169	20230919	163800	2260224100	95600	95600	95600	95600	0
170	20230919	163700	2260224100	95600	95600	95600	95600	0
171	20230919	163600	2260224100	95600	95600	95600	95600	0
172	20230919	163500	2260224100	95600	95600	95600	95600	0
173	20230919	163400	2260224100	95600	95600	95600	95600	0
174	20230919	163300	2260224100	95600	95600	95600	95600	0
175	20230919	163200	2260224100	95600	95600	95600	95600	0
176	20230919	163100	2260224100	95600	95600	95600	95600	0
177	20230919	163000	2260224100	95600	95600	95600	95600	0
178	20230919	162900	2260224100	95600	95600	95600	95600	0
179	20230919	162800	2260224100	95600	95600	95600	95600	0
180	20230919	162700	2260224100	95600	95600	95600	95600	0
181	20230919	162600	2260224100	95600	95600	95600	95600	0
182	20230919	162500	2260224100	95600	95600	95600	95600	1489
183	20230919	162400	2260224100	95600	95600	95600	95600	0
184	20230919	162300	2260224100	95600	95600	95600	95600	0
185	20230919	162200	2260224100	95600	95600	95600	95600	0
186	20230919	162100	2260224100	95600	95600	95600	95600	0
187	20230919	162000	2260224100	95600	95600	95600	95600	0
188	20230919	161900	2260224100	95600	95600	95600	95600	0
189	20230919	161800	2260224100	95600	95600	95600	95600	0
190	20230919	161700	2260224100	95600	95600	95600	95600	0
191	20230919	161600	2260224100	95600	95600	95600	95600	0
192	20230919	161500	2260224100	95600	95600	95600	95600	0
193	20230919	161400	2260224100	95600	95600	95600	95600	0
194	20230919	161300	2260224100	95600	95600	95600	95600	0
195	20230919	161200	2260224100	95600	95600	95600	95600	0
196	20230919	161100	2260224100	95600	95600	95600	95600	0
197	20230919	161000	2260224100	95600	95600	95600	95600	0
198	20230919	160900	2260224100	95600	95600	95600	95600	0
199	20230919	160800	2260224100	95600	95600	95600	95600	0
200	20230919	160700	2260224100	95600	95600	95600	95600	0
201	20230919	160600	2260224100	95600	95600	95600	95600	0
202	20230919	160500	2260224100	95600	95600	95600	95600	0
203	20230919	160400	2260224100	95600	95600	95600	95600	0
204	20230919	160300	2260224100	95600	95600	95600	95600	0
205	20230919	160200	2260224100	95600	95600	95600	95600	0
206	20230919	160100	2260224100	95600	95600	95600	95600	0
207	20230919	160000	2260224100	95600	95600	95600	95600	0
208	20230919	155900	2260224100	95600	95600	95600	95600	0
209	20230919	155800	2260224100	95600	95600	95600	95600	0
210	20230919	155700	2260224100	95600	95600	95600	95600	0
211	20230919	155600	2260224100	95600	95600	95600	95600	0
212	20230919	155500	2260224100	95600	95600	95600	95600	1489
213	20230919	155400	2260224100	95600	95600	95600	95600	0
214	20230919	155300	2260224100	95600	95600	95600	95600	0
215	20230919	155200	2260224100	95600	95600	95600	95600	0
216	20230919	155100	2260224100	95600	95600	95600	95600	0
217	20230919	155000	2260224100	95600	95600	95600	95600	0
218	20230919	154900	2260224100	95600	95600	95600	95600	0
219	20230919	154800	2260224100	95600	95600	95600	95600	0
220	20230919	154700	2260224100	95600	95600	95600	95600	0
221	20230919	154600	2260224100	95600	95600	95600	95600	0
222	20230919	154500	2260224100	95600	95600	95600	95600	0
223	20230919	154400	2260224100	95600	95600	95600	95600	0
224	20230919	154300	2260224100	95600	95600	95600	95600	0
225	20230919	154200	2260224100	95600	95600	95600	95600	0
226	20230919	154100	2260224100	95600	95600	95600	95600	0
227	20230919	154000	2260224100	95600	95600	95600	95600	0
228	20230919	153900	2260224100	95600	95600	95600	95600	0
229	20230919	153800	2260224100	95600	95600	95600	95600	0
230	20230919	153700	2260224100	95600	95600	95600	95600	0
231	20230919	153600	2260224100	95600	95600	95600	95600	0
232	20230919	153500	2260224100	95600	95600	95600	95600	0
233	20230919	153400	2260224100	95600	95600	95600	95600	0
234	20230919	153300	2260224100	95600	95600	95600	95600	0
235	20230919	153200	2260224100	95600	95600	95600	95600	0
236	20230919	153100	2260224100	95600	95600	95600	95600	0
237	20230919	153000	2260224100	95600	95600	95600	95600	1489
238	20230919	152900	2117875700	95000	95000	95000	95000	0
239	20230919	152800	2117875700	95000	95000	95000	95000	0
240	20230919	152700	2117875700	95000	95000	95000	95000	0
241	20230919	152600	2117875700	95000	95000	95000	95000	0
242	20230919	152500	2117875700	95000	95000	95000	95000	0
243	20230919	152400	2117875700	95000	95000	95000	95000	0
244	20230919	152300	2117875700	95000	95000	95000	95000	0
245	20230919	152200	2117875700	95000	95000	95000	95000	0
246	20230919	152100	2117875700	95000	95000	95000	95000	0
247	20230919	152000	2117875700	95000	95000	95000	95000	0
248	20230919	151900	2117875700	95000	95000	95700	94900	314
249	20230919	151800	2087972400	94900	95000	95000	94900	57
250	20230919	151700	2082558100	94900	95000	95000	94900	49
251	20230919	151600	2077903900	94900	95100	95100	94900	82
252	20230919	151500	2070110100	95100	95000	95100	95000	87
253	20230919	151400	2061842600	95000	94900	95100	94900	22
254	20230919	151300	2059752800	95000	94900	95100	94900	61
255	20230919	151200	2053957600	94900	95000	95000	94900	19
256	20230919	151100	2052152800	94900	95000	95100	94900	96
257	20230919	151000	2043032700	95000	95000	95000	94900	52
258	20230919	150900	2038093300	95000	94900	95000	94900	251
259	20230919	150800	2014272400	94900	94800	94900	94800	4
260	20230919	150700	2013893100	94800	94800	94900	94800	26
261	20230919	150600	2011426500	94800	94900	94900	94800	22
262	20230919	150500	2009339100	94800	94800	94800	94800	5
263	20230919	150400	2008865100	94800	94800	94900	94800	123
264	20230919	150300	1997199700	94900	94900	94900	94800	22
265	20230919	150200	1995112300	94900	94900	94900	94900	0
266	20230919	150100	1995112300	94900	94900	94900	94900	29
267	20230919	150000	1992360200	94900	94800	94900	94800	39
268	20230919	145900	1988662900	94800	94800	94800	94800	70
269	20230919	145800	1982026900	94800	94800	94800	94800	18
270	20230919	145700	1980320500	94700	94800	94800	94700	22
271	20230919	145600	1978235100	94800	94800	94800	94800	2
272	20230919	145500	1978045500	94800	94700	94800	94700	26
273	20230919	145400	1975580900	94800	94800	94800	94800	45
274	20230919	145300	1971314900	94800	94800	94800	94800	17
275	20230919	145200	1969703300	94800	94700	94800	94700	33
276	20230919	145100	1966577600	94600	94700	94700	94600	22
277	20230919	145000	1964494700	94700	94700	94700	94600	93
278	20230919	144900	1955688100	94800	94900	94900	94700	26
279	20230919	144800	1953223400	94900	94700	94900	94700	38
280	20230919	144700	1949617400	95000	94800	95000	94800	57
281	20230919	144600	1944212600	94800	94700	94800	94700	21
282	20230919	144500	1942222100	94700	94800	94800	94700	69
283	20230919	144400	1935682300	94700	94700	94800	94700	41
284	20230919	144300	1931797000	94800	94800	94800	94700	49
285	20230919	144200	1927152300	94700	94700	94700	94700	0
286	20230919	144100	1927152300	94700	94800	94800	94700	26
287	20230919	144000	1924688000	94800	94800	94800	94700	76
288	20230919	143900	1917484300	94800	94800	94800	94700	60
289	20230919	143800	1911800400	94700	94800	94800	94700	50
290	20230919	143700	1907061100	94800	94800	94800	94700	91
291	20230919	143600	1898434900	94700	95000	95000	94700	79
292	20230919	143500	1890940700	94900	95000	95000	94900	87
293	20230919	143400	1882681200	94900	94900	94900	94900	12
294	20230919	143300	1881542400	95000	95000	95000	95000	18
295	20230919	143200	1879832400	95000	94900	95000	94900	23
296	20230919	143100	1877649200	94900	94900	94900	94900	1
297	20230919	143000	1877554300	94900	94900	94900	94900	21
298	20230919	142900	1875561400	94900	94900	94900	94900	39
299	20230919	142800	1871860300	94900	94800	94900	94800	70
300	20230919	142700	1865220900	94800	94800	94800	94800	18
301	20230919	142600	1863514500	94800	94900	94900	94700	180
302	20230919	142500	1846452100	94800	94900	94900	94800	5
303	20230919	142400	1845977700	94900	94800	94900	94800	40
304	20230919	142300	1842182000	94900	95000	95000	94900	52
305	20230919	142200	1837243000	94900	95000	95000	94900	153
306	20230919	142100	1822708300	95100	95100	95100	95100	19
307	20230919	142000	1820901400	95000	95200	95200	95000	42
308	20230919	141900	1816908200	95200	95100	95200	95100	111
309	20230919	141800	1806345600	95100	95100	95100	95100	129
310	20230919	141700	1794077700	95000	95100	95100	95000	59
311	20230919	141600	1788466900	95300	95300	95300	95300	1
312	20230919	141500	1788371600	95000	95200	95500	95000	333
313	20230919	141400	1756666500	95100	95500	95500	95100	245
314	20230919	141300	1733291400	95500	95500	95500	95500	17
315	20230919	141200	1731667900	95400	95500	95500	95400	53
316	20230919	141100	1726607300	95500	95500	95500	95500	0
317	20230919	141000	1726607300	95500	95400	95500	95400	107
318	20230919	140900	1716396000	95400	95400	95400	95400	18
319	20230919	140800	1714678800	95400	95400	95400	95400	35
320	20230919	140700	1711339800	95500	95400	95500	95400	81
321	20230919	140600	1703611800	95400	95400	95400	95400	24
322	20230919	140500	1701322200	95400	95400	95400	95400	0
323	20230919	140400	1701322200	95400	95300	95400	95300	60
324	20230919	140300	1695599300	95300	95300	95300	95300	30
325	20230919	140200	1692740300	95300	95300	95300	95300	0
326	20230919	140100	1692740300	95300	95200	95300	95200	68
327	20230919	140000	1686265600	95200	95200	95200	95200	37
328	20230919	135900	1682743200	95200	95200	95200	95200	0
329	20230919	135800	1682743200	95200	95200	95200	95200	17
330	20230919	135700	1681124800	95100	95200	95200	95100	90
331	20230919	135600	1672557500	95100	95100	95100	95100	0
332	20230919	135500	1672557500	95100	95200	95200	95100	22
333	20230919	135400	1670463600	95100	95200	95200	95100	127
334	20230919	135300	1658384600	95200	95200	95200	95200	18
335	20230919	135200	1656671000	95100	95500	95500	95100	567
336	20230919	135100	1602586100	95400	95500	95500	95400	7
337	20230919	135000	1601917700	95500	95500	95500	95500	18
338	20230919	134900	1600198700	95400	95500	95500	95400	20
339	20230919	134800	1598288900	95500	95400	95500	95400	60
340	20230919	134700	1592564100	95500	95500	95500	95400	48
341	20230919	134600	1587980700	95400	95500	95500	95400	28
342	20230919	134500	1585307200	95500	95500	95500	95500	3
343	20230919	134400	1585020700	95500	95500	95500	95500	18
344	20230919	134300	1583301700	95500	95500	95500	95500	17
345	20230919	134200	1581678200	95400	95500	95600	95400	32
346	20230919	134100	1578622100	95400	95500	95500	95400	81
347	20230919	134000	1570887300	95500	95500	95500	95500	18
348	20230919	133900	1569168300	95500	95500	95500	95500	35
349	20230919	133800	1565825800	95400	95500	95500	95400	20
350	20230919	133700	1563916000	95400	95500	95500	95400	27
351	20230919	133600	1561338000	95500	95500	95500	95500	31
352	20230919	133500	1558377500	95500	95500	95500	95500	32
353	20230919	133400	1555321500	95400	95400	95400	95400	0
354	20230919	133300	1555321500	95400	95400	95500	95400	31
355	20230919	133200	1552362100	95400	95500	95500	95400	52
356	20230919	133100	1547398100	95400	95500	95500	95400	26
357	20230919	133000	1544915600	95400	95500	95500	95400	22
358	20230919	132900	1542815100	95400	95500	95500	95400	73
359	20230919	132800	1535845000	95400	95400	95400	95400	0
360	20230919	132700	1535845000	95400	95500	95500	95400	67
361	20230919	132600	1529446800	95400	95500	95500	95400	44
362	20230919	132500	1525246100	95400	95500	95500	95400	6
363	20230919	132400	1524673200	95500	95500	95500	95500	18
364	20230919	132300	1522954200	95500	95500	95500	95500	18
365	20230919	132200	1521235200	95400	95400	95400	95400	1
366	20230919	132100	1521139800	95500	95500	95500	95400	47
367	20230919	132000	1516651600	95500	95500	95500	95400	26
368	20230919	131900	1514168900	95400	95500	95500	95400	13
369	20230919	131800	1512928600	95500	95500	95500	95500	20
370	20230919	131700	1511018600	95500	95500	95500	95500	20
371	20230919	131600	1509108600	95500	95400	95500	95400	29
372	20230919	131500	1506339800	95500	95500	95500	95400	58
373	20230919	131400	1500804400	95500	95500	95500	95500	0
374	20230919	131300	1500804400	95500	95600	95600	95400	22
375	20230919	131200	1498703400	95600	95500	95600	95500	23
376	20230919	131100	1496506500	95600	95600	95600	95600	1
377	20230919	131000	1496410900	95600	95400	95700	95400	27
378	20230919	130900	1493831000	95300	95300	95300	95200	35
379	20230919	130800	1490495600	95200	95300	95300	95200	6
380	20230919	130700	1489924000	95300	95300	95300	95300	36
381	20230919	130600	1486493200	95300	95300	95300	95300	23
382	20230919	130500	1484301300	95200	95300	95500	95200	97
383	20230919	130400	1475046600	95400	95400	95400	95400	33
384	20230919	130300	1471898400	95400	95400	95400	95300	22
385	20230919	130200	1469799800	95300	95400	95400	95300	13
386	20230919	130100	1468559700	95400	95400	95400	95400	20
387	20230919	130000	1466651700	95300	95400	95400	95300	70
388	20230919	125900	1459975100	95300	95300	95300	95300	11
389	20230919	125800	1458926800	95400	95200	95400	95200	74
390	20230919	125700	1451873300	95400	95300	95400	95300	24
391	20230919	125600	1449585600	95200	95300	95300	95200	45
392	20230919	125500	1445298000	95200	95300	95300	95200	23
393	20230919	125400	1443106200	95200	95200	95300	95100	20
394	20230919	125300	1441201000	95200	95200	95200	95200	29
395	20230919	125200	1438440200	95100	95200	95200	95100	21
396	20230919	125100	1436441100	94800	95300	95300	94800	72
397	20230919	125000	1429591400	95300	95300	95300	95300	1
398	20230919	124900	1429496100	95200	95300	95400	94900	158
399	20230919	124800	1414469200	95300	95300	95300	95300	18
400	20230919	124700	1412753800	95400	95400	95500	95300	66
401	20230919	124600	1406458900	95400	95400	95400	95400	0
402	20230919	124500	1406458900	95400	95400	95500	95400	82
403	20230919	124400	1398632200	95400	95400	95500	95400	116
404	20230919	124300	1387561900	95400	95500	95800	95400	56
405	20230919	124200	1382211000	95800	95600	95800	95600	251
406	20230919	124100	1358213600	95800	95700	95800	95700	19
407	20230919	124000	1356395100	95700	95500	95700	95500	94
408	20230919	123900	1347413300	95600	95600	95600	95300	89
409	20230919	123800	1338915200	95600	95600	95700	95600	34
410	20230919	123700	1335664500	95700	95500	95700	95500	22
411	20230919	123600	1333563100	95500	95500	95500	95500	0
412	20230919	123500	1333563100	95500	95500	95500	95500	22
413	20230919	123400	1331462100	95500	95500	95500	95500	2
414	20230919	123300	1331271100	95500	95500	95500	95400	25
415	20230919	123200	1328883800	95500	95500	95500	95500	20
416	20230919	123100	1326973800	95400	95700	95800	95400	26
417	20230919	123000	1324487200	95800	95700	95800	95700	5
418	20230919	122900	1324008600	95700	95700	95700	95700	20
419	20230919	122800	1322094600	95800	95800	95800	95800	0
420	20230919	122700	1322094600	95800	95500	95800	95500	42
421	20230919	122600	1318079600	95600	95600	95600	95600	20
422	20230919	122500	1316167600	95500	95500	95500	95500	13
423	20230919	122400	1314926100	95500	95500	95500	95500	19
424	20230919	122300	1313111600	95500	95500	95500	95500	29
425	20230919	122200	1310342100	95500	95500	95500	95500	0
426	20230919	122100	1310342100	95500	95500	95500	95500	21
427	20230919	122000	1308336600	95500	95400	95500	95400	35
428	20230919	121900	1304997100	95400	95400	95400	95400	34
429	20230919	121800	1301753500	95400	95300	95400	95300	36
430	20230919	121700	1298321900	95300	95300	95300	95300	19
431	20230919	121600	1296511200	95300	95300	95300	95300	2
432	20230919	121500	1296320600	95300	95500	95500	95200	39
433	20230919	121400	1292601600	95500	95500	95700	95000	434
434	20230919	121300	1251189300	95600	95600	95600	95600	28
435	20230919	121200	1248512500	95600	95600	95700	95600	321
436	20230919	121100	1217812300	95600	95600	95600	95600	6
437	20230919	121000	1217238700	95600	95600	95600	95500	44
438	20230919	120900	1213034600	95500	95600	95600	95500	52
439	20230919	120800	1208065500	95600	95600	95600	95600	2
440	20230919	120700	1207874300	95500	95600	95600	95500	29
441	20230919	120600	1205102600	95500	95600	95600	95500	25
442	20230919	120500	1202713100	95600	95600	95600	95600	2
443	20230919	120400	1202521900	95500	95600	95600	95500	29
444	20230919	120300	1199750100	95600	95600	95600	95600	52
445	20230919	120200	1194778900	95600	95600	95600	95600	2
446	20230919	120100	1194587700	95600	95600	95600	95600	27
447	20230919	120000	1192006500	95600	95600	95600	95500	45
448	20230919	115900	1187704800	95600	95600	95600	95600	0
449	20230919	115800	1187704800	95600	95300	95600	95300	142
450	20230919	115700	1174158400	95200	95300	95300	95200	25
451	20230919	115600	1171776400	95300	95300	95300	95200	13
452	20230919	115500	1170538200	95300	95200	95300	95200	49
453	20230919	115400	1165869100	95300	95300	95300	95300	2
454	20230919	115300	1165678500	95300	95200	95300	95200	26
455	20230919	115200	1163201200	95100	95300	95300	95100	89
456	20230919	115100	1154727500	95300	95300	95300	95300	3
457	20230919	115000	1154441600	95200	95200	95200	95200	0
458	20230919	114900	1154441600	95200	95300	95300	95200	50
459	20230919	114800	1149678400	95200	95400	95500	95200	89
460	20230919	114700	1141195400	95600	95500	95600	95500	94
461	20230919	114600	1132217500	95500	95300	95600	95300	81
462	20230919	114500	1124485900	95300	95300	95300	95300	0
463	20230919	114400	1124485900	95300	95300	95300	95300	21
464	20230919	114300	1122484600	95300	95000	95300	95000	81
465	20230919	114200	1114777100	95100	95100	95100	95100	6
466	20230919	114100	1114206500	95100	95100	95100	95100	27
467	20230919	114000	1111638800	95100	95100	95100	95000	19
468	20230919	113900	1109832000	95100	95200	95200	95000	52
469	20230919	113800	1104885200	95200	95100	95200	95100	65
470	20230919	113700	1098701200	95100	95100	95100	95000	46
471	20230919	113600	1094326700	95100	95100	95100	95100	0
472	20230919	113500	1094326700	95100	95100	95100	95000	24
473	20230919	113400	1092044500	95100	95000	95100	95000	9
474	20230919	113300	1091189300	95100	95000	95100	95000	29
475	20230919	113200	1088434200	95100	95100	95100	95000	145
476	20230919	113100	1074654500	95100	95000	95100	95000	13
477	20230919	113000	1073419400	95000	95100	95100	95000	33
478	20230919	112900	1070281500	95200	95200	95200	95100	32
479	20230919	112800	1067236100	95100	95100	95100	95100	0
480	20230919	112700	1067236100	95100	95200	95200	95100	104
481	20230919	112600	1057336400	95200	95200	95200	95200	9
482	20230919	112500	1056479600	95200	95300	95300	95200	5
483	20230919	112400	1056003400	95300	95300	95300	95300	20
484	20230919	112300	1054097400	95300	95300	95300	95300	18
485	20230919	112200	1052382000	95300	95200	95400	95100	87
486	20230919	112100	1044098400	95100	95100	95200	95000	104
487	20230919	112000	1034205700	95000	95100	95100	95000	29
488	20230919	111900	1031448500	95000	95000	95000	95000	1
489	20230919	111800	1031353500	95100	95100	95100	95000	25
490	20230919	111700	1028976500	95200	95200	95300	95100	54
491	20230919	111600	1023836300	95200	95200	95300	95200	42
492	20230919	111500	1019837800	95300	95300	95300	95300	29
493	20230919	111400	1017074100	95400	95100	95400	95100	44
494	20230919	111300	1012888500	95000	95100	95100	95000	30
495	20230919	111200	1010036000	95100	95100	95100	95100	51
496	20230919	111100	1005185900	95000	95000	95100	95000	11
497	20230919	111000	1004140600	95000	95100	95100	95000	14
498	20230919	110900	1002810500	95100	95100	95100	95100	17
499	20230919	110800	1001193800	95000	95000	95100	95000	49
500	20230919	110700	996535400	95000	95200	95300	95000	64
501	20230919	110600	990450700	95200	95400	95400	95200	120
502	20230919	110500	979012600	95300	95300	95300	95300	0
503	20230919	110400	979012600	95300	95400	95400	95300	25
504	20230919	110300	976628100	95400	95400	95400	95400	32
505	20230919	110200	973575300	95400	95400	95400	95400	3
506	20230919	110100	973289100	95200	95200	95200	95200	4
507	20230919	110000	972908300	95200	95200	95200	95200	42
508	20230919	105900	968909900	95200	95200	95200	95100	14
509	20230919	105800	967578300	95200	95100	95200	95100	48
510	20230919	105700	963013200	95100	95000	95100	95000	41
511	20230919	105600	959115400	95100	95000	95100	95000	46
512	20230919	105500	954742100	95000	95000	95100	95000	34
513	20230919	105400	951509700	95000	95000	95100	95000	48
514	20230919	105300	946949200	95100	95000	95100	95000	19
515	20230919	105200	945142500	95200	95300	95300	95000	91
516	20230919	105100	936478900	95300	95200	95300	95200	5
517	20230919	105000	936002700	95200	95100	95200	95100	51
518	20230919	104900	931149000	95100	95000	95100	95000	54
519	20230919	104800	926018900	95000	94800	95000	94800	88
520	20230919	104700	917675700	94800	94700	94800	94700	51
521	20230919	104600	912845600	94700	94800	94900	94600	196
522	20230919	104500	894284200	94800	94900	95000	94800	68
523	20230919	104400	887830900	94900	95000	95000	94900	96
524	20230919	104300	878712300	94900	94700	95000	94700	11
525	20230919	104200	877668700	95000	94800	95000	94800	84
526	20230919	104100	869699800	94700	94800	94800	94700	21
527	20230919	104000	867709200	94800	94900	94900	94700	77
528	20230919	103900	860407900	94800	94900	94900	94800	3
529	20230919	103800	860123400	94900	94900	94900	94900	0
530	20230919	103700	860123400	94900	94800	94900	94800	26
531	20230919	103600	857658100	94800	94800	94800	94800	2
532	20230919	103500	857468500	94800	94700	94900	94700	20
533	20230919	103400	855572500	94700	94600	94700	94600	62
534	20230919	103300	849705500	94700	94600	94700	94600	32
535	20230919	103200	846676300	94600	94600	94600	94600	19
536	20230919	103100	844878900	94600	94600	94600	94600	41
537	20230919	103000	841000300	94600	94500	94600	94500	42
538	20230919	102900	837028200	94600	94600	94700	94500	69
539	20230919	102800	830500000	94600	94600	94700	94600	95
540	20230919	102700	821511500	94500	94600	94600	94500	30
541	20230919	102600	818674100	94600	94600	94600	94500	24
542	20230919	102500	816403800	94600	94600	94700	94500	122
543	20230919	102400	804864000	94700	94700	94700	94600	37
544	20230919	102300	801360700	94700	94700	94700	94600	56
545	20230919	102200	796060500	94700	94800	94900	94700	73
546	20230919	102100	789141300	94800	94900	94900	94800	47
547	20230919	102000	784681100	94900	95000	95000	94800	36
548	20230919	101900	781263500	95000	95000	95000	95000	2
549	20230919	101800	781073500	94900	94900	94900	94900	12
550	20230919	101700	779934700	95000	95000	95000	95000	0
551	20230919	101600	779934700	95000	95100	95200	94800	159
552	20230919	101500	764831600	95000	94600	95000	94600	253
553	20230919	101400	740863300	94700	94600	94700	94600	169
554	20230919	101300	724873800	94500	94600	94600	94500	59
555	20230919	101200	719294900	94500	94600	94600	94500	41
556	20230919	101100	715416700	94500	94600	94600	94500	42
557	20230919	101000	711446400	94600	94500	94600	94500	55
558	20230919	100900	706244300	94700	94600	94700	94600	5
559	20230919	100800	705771200	94600	94700	94700	94600	262
560	20230919	100700	680985400	94600	94700	94700	94600	44
561	20230919	100600	676819900	94700	94700	94700	94700	1
562	20230919	100500	676725200	94600	94700	94700	94600	48
563	20230919	100400	672179700	94800	94700	94800	94700	11
564	20230919	100300	671137900	94700	94700	94700	94700	25
565	20230919	100200	668770400	94700	94800	94800	94700	4
566	20230919	100100	668391500	94800	94800	94800	94700	24
567	20230919	100000	666118100	94800	94800	94800	94800	0
568	20230919	095900	666118100	94800	94800	94800	94800	1
569	20230919	095800	666023300	94700	94900	94900	94700	82
570	20230919	095700	658250200	94900	94900	94900	94900	3
571	20230919	095600	657965500	94800	94800	94800	94800	0
572	20230919	095500	657965500	94800	94800	94800	94800	99
573	20230919	095400	648580300	94800	94800	94800	94800	0
574	20230919	095300	648580300	94800	94800	94800	94800	9
575	20230919	095200	647727100	94900	94900	94900	94900	3
576	20230919	095100	647442400	94900	94800	94900	94800	37
577	20230919	095000	643934700	94800	94800	94800	94800	0
578	20230919	094900	643934700	94800	94800	94800	94800	57
579	20230919	094800	638531100	94800	95000	95000	94800	335
580	20230919	094700	606714700	95100	95100	95100	95100	38
581	20230919	094600	603100900	95000	95100	95100	95000	10
582	20230919	094500	602150500	95100	95100	95200	95100	76
583	20230919	094400	594922800	95200	95200	95200	95200	3
584	20230919	094300	594637200	95100	95100	95100	95100	0
585	20230919	094200	594637200	95100	95200	95200	95100	26
586	20230919	094100	592162400	95200	95200	95200	95200	1
587	20230919	094000	592067200	95200	95200	95200	95200	3
588	20230919	093900	591781600	95200	95200	95200	95200	1
589	20230919	093800	591686400	95100	95200	95200	95100	20
590	20230919	093700	589784300	95100	95300	95300	95100	16
591	20230919	093600	588260300	95300	95300	95300	95300	1
592	20230919	093500	588165000	95300	95400	95500	95300	30
593	20230919	093400	585303000	95500	95500	95600	95500	91
594	20230919	093300	576609100	95600	95400	95600	95400	60
595	20230919	093200	570881100	95400	95200	95400	95200	100
596	20230919	093100	561351500	95200	95600	95600	95200	110
597	20230919	093000	550846200	95500	95300	95500	95300	119
598	20230919	092900	539485500	95300	95600	95600	95300	22
599	20230919	092800	537384600	95700	95700	95700	95700	4
600	20230919	092700	537001800	95700	95200	95800	95200	201
601	20230919	092600	517833600	95100	95200	95300	95100	88
602	20230919	092500	509463100	95200	95200	95300	95200	27
603	20230919	092400	506892500	95300	95300	95400	95300	41
604	20230919	092300	502982600	95300	95200	95300	95200	67
605	20230919	092200	496599700	95100	95100	95100	95100	29
606	20230919	092100	493841800	95100	94800	95100	94800	38
607	20230919	092000	490232800	94800	94400	94800	94400	219
608	20230919	091900	469527000	94500	94400	94500	94400	80
609	20230919	091800	461973100	94400	94700	94700	94400	200
610	20230919	091700	443092800	94700	94400	95100	94400	253
611	20230919	091600	419169000	94400	94400	94500	94400	106
612	20230919	091500	409162000	94500	94400	95200	94300	203
613	20230919	091400	389980500	94400	94600	94700	94400	486
614	20230919	091300	344013700	94600	95500	95500	94600	819
615	20230919	091200	266345800	95100	95100	95500	95100	95
616	20230919	091100	257310900	95100	95200	95600	95100	254
617	20230919	091000	233127600	95600	95700	95700	95200	102
618	20230919	090900	223413500	95700	95100	95800	95000	345
619	20230919	090800	190568900	95100	95300	95300	95100	173
620	20230919	090700	174099500	95200	95300	95300	95200	109
621	20230919	090600	163716600	95300	95300	95300	95200	220
622	20230919	090500	142756100	95200	95200	96400	95200	278
623	20230919	090400	116214500	95200	95100	95200	95100	160
624	20230919	090300	100987100	95100	95400	96000	95100	170
625	20230919	090200	84787800	95300	95300	96200	95200	162
626	20230919	090100	69318800	95100	95200	96400	95000	285
627	20230919	090000	42192900	95000	96100	96100	95000	441