KissMeData/003230/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	183700	12342797800	190500	190500	190500	190500	3042
3	20230914	183600	12342797800	190500	190500	190500	190500	0
4	20230914	183500	12342797800	190500	190500	190500	190500	0
5	20230914	183400	12342797800	190500	190500	190500	190500	0
6	20230914	183300	12342797800	190500	190500	190500	190500	0
7	20230914	183200	12342797800	190500	190500	190500	190500	0
8	20230914	183100	12342797800	190500	190500	190500	190500	0
9	20230914	183000	12342797800	190500	190500	190500	190500	0
10	20230914	182900	12342797800	190500	190500	190500	190500	0
11	20230914	182800	12342797800	190500	190500	190500	190500	0
12	20230914	182700	12342797800	190500	190500	190500	190500	0
13	20230914	182600	12342797800	190500	190500	190500	190500	0
14	20230914	182500	12342797800	190500	190500	190500	190500	0
15	20230914	182400	12342797800	190500	190500	190500	190500	0
16	20230914	182300	12342797800	190500	190500	190500	190500	0
17	20230914	182200	12342797800	190500	190500	190500	190500	0
18	20230914	182100	12342797800	190500	190500	190500	190500	0
19	20230914	182000	12342797800	190500	190500	190500	190500	0
20	20230914	181900	12342797800	190500	190500	190500	190500	0
21	20230914	181800	12342797800	190500	190500	190500	190500	0
22	20230914	181700	12342797800	190500	190500	190500	190500	0
23	20230914	181600	12342797800	190500	190500	190500	190500	0
24	20230914	181500	12342797800	190500	190500	190500	190500	0
25	20230914	181400	12342797800	190500	190500	190500	190500	0
26	20230914	181300	12342797800	190500	190500	190500	190500	0
27	20230914	181200	12342797800	190500	190500	190500	190500	0
28	20230914	181100	12342797800	190500	190500	190500	190500	0
29	20230914	181000	12342797800	190500	190500	190500	190500	0
30	20230914	180900	12342797800	190500	190500	190500	190500	0
31	20230914	180800	12342797800	190500	190500	190500	190500	0
32	20230914	180700	12342797800	190500	190500	190500	190500	3042
33	20230914	180600	12342797800	190500	190500	190500	190500	0
34	20230914	180500	12342797800	190500	190500	190500	190500	0
35	20230914	180400	12342797800	190500	190500	190500	190500	0
36	20230914	180300	12342797800	190500	190500	190500	190500	0
37	20230914	180200	12342797800	190500	190500	190500	190500	0
38	20230914	180100	12342797800	190500	190500	190500	190500	0
39	20230914	180000	12342797800	190500	190500	190500	190500	0
40	20230914	175900	12342797800	190500	190500	190500	190500	0
41	20230914	175800	12342797800	190500	190500	190500	190500	0
42	20230914	175700	12342797800	190500	190500	190500	190500	0
43	20230914	175600	12342797800	190500	190500	190500	190500	0
44	20230914	175500	12342797800	190500	190500	190500	190500	0
45	20230914	175400	12342797800	190500	190500	190500	190500	0
46	20230914	175300	12342797800	190500	190500	190500	190500	0
47	20230914	175200	12342797800	190500	190500	190500	190500	0
48	20230914	175100	12342797800	190500	190500	190500	190500	0
49	20230914	175000	12342797800	190500	190500	190500	190500	0
50	20230914	174900	12342797800	190500	190500	190500	190500	0
51	20230914	174800	12342797800	190500	190500	190500	190500	0
52	20230914	174700	12342797800	190500	190500	190500	190500	0
53	20230914	174600	12342797800	190500	190500	190500	190500	0
54	20230914	174500	12342797800	190500	190500	190500	190500	0
55	20230914	174400	12342797800	190500	190500	190500	190500	0
56	20230914	174300	12342797800	190500	190500	190500	190500	0
57	20230914	174200	12342797800	190500	190500	190500	190500	0
58	20230914	174100	12342797800	190500	190500	190500	190500	0
59	20230914	174000	12342797800	190500	190500	190500	190500	0
60	20230914	173900	12342797800	190500	190500	190500	190500	0
61	20230914	173800	12342797800	190500	190500	190500	190500	0
62	20230914	173700	12342797800	190500	190500	190500	190500	3042
63	20230914	173600	12342797800	190500	190500	190500	190500	0
64	20230914	173500	12342797800	190500	190500	190500	190500	0
65	20230914	173400	12342797800	190500	190500	190500	190500	0
66	20230914	173300	12342797800	190500	190500	190500	190500	0
67	20230914	173200	12342797800	190500	190500	190500	190500	0
68	20230914	173100	12342797800	190500	190500	190500	190500	0
69	20230914	173000	12342797800	190500	190500	190500	190500	0
70	20230914	172900	12342797800	190500	190500	190500	190500	0
71	20230914	172800	12342797800	190500	190500	190500	190500	0
72	20230914	172700	12342797800	190500	190500	190500	190500	0
73	20230914	172600	12342797800	190500	190500	190500	190500	0
74	20230914	172500	12342797800	190500	190500	190500	190500	0
75	20230914	172400	12342797800	190500	190500	190500	190500	0
76	20230914	172300	12342797800	190500	190500	190500	190500	0
77	20230914	172200	12342797800	190500	190500	190500	190500	0
78	20230914	172100	12342797800	190500	190500	190500	190500	0
79	20230914	172000	12342797800	190500	190500	190500	190500	0
80	20230914	171900	12342797800	190500	190500	190500	190500	0
81	20230914	171800	12342797800	190500	190500	190500	190500	0
82	20230914	171700	12342797800	190500	190500	190500	190500	0
83	20230914	171600	12342797800	190500	190500	190500	190500	0
84	20230914	171500	12342797800	190500	190500	190500	190500	0
85	20230914	171400	12342797800	190500	190500	190500	190500	0
86	20230914	171300	12342797800	190500	190500	190500	190500	0
87	20230914	171200	12342797800	190500	190500	190500	190500	0
88	20230914	171100	12342797800	190500	190500	190500	190500	0
89	20230914	171000	12342797800	190500	190500	190500	190500	0
90	20230914	170900	12342797800	190500	190500	190500	190500	0
91	20230914	170800	12342797800	190500	190500	190500	190500	0
92	20230914	170700	12342797800	190500	190500	190500	190500	3042
93	20230914	170600	12342797800	190500	190500	190500	190500	0
94	20230914	170500	12342797800	190500	190500	190500	190500	0
95	20230914	170400	12342797800	190500	190500	190500	190500	0
96	20230914	170300	12342797800	190500	190500	190500	190500	0
97	20230914	170200	12342797800	190500	190500	190500	190500	0
98	20230914	170100	12342797800	190500	190500	190500	190500	0
99	20230914	170000	12342797800	190500	190500	190500	190500	0
100	20230914	165900	12342797800	190500	190500	190500	190500	0
101	20230914	165800	12342797800	190500	190500	190500	190500	0
102	20230914	165700	12342797800	190500	190500	190500	190500	0
103	20230914	165600	12342797800	190500	190500	190500	190500	0
104	20230914	165500	12342797800	190500	190500	190500	190500	0
105	20230914	165400	12342797800	190500	190500	190500	190500	0
106	20230914	165300	12342797800	190500	190500	190500	190500	0
107	20230914	165200	12342797800	190500	190500	190500	190500	0
108	20230914	165100	12342797800	190500	190500	190500	190500	0
109	20230914	165000	12342797800	190500	190500	190500	190500	0
110	20230914	164900	12342797800	190500	190500	190500	190500	0
111	20230914	164800	12342797800	190500	190500	190500	190500	0
112	20230914	164700	12342797800	190500	190500	190500	190500	0
113	20230914	164600	12342797800	190500	190500	190500	190500	0
114	20230914	164500	12342797800	190500	190500	190500	190500	0
115	20230914	164400	12342797800	190500	190500	190500	190500	0
116	20230914	164300	12342797800	190500	190500	190500	190500	0
117	20230914	164200	12342797800	190500	190500	190500	190500	0
118	20230914	164100	12342797800	190500	190500	190500	190500	0
119	20230914	164000	12342797800	190500	190500	190500	190500	0
120	20230914	163900	12342797800	190500	190500	190500	190500	0
121	20230914	163800	12342797800	190500	190500	190500	190500	0
122	20230914	163700	12342797800	190500	190500	190500	190500	3042
123	20230914	163600	12342797800	190500	190500	190500	190500	0
124	20230914	163500	12342797800	190500	190500	190500	190500	0
125	20230914	163400	12342797800	190500	190500	190500	190500	0
126	20230914	163300	12342797800	190500	190500	190500	190500	0
127	20230914	163200	12342797800	190500	190500	190500	190500	0
128	20230914	163100	12342797800	190500	190500	190500	190500	0
129	20230914	163000	12342797800	190500	190500	190500	190500	0
130	20230914	162900	12342797800	190500	190500	190500	190500	0
131	20230914	162800	12342797800	190500	190500	190500	190500	0
132	20230914	162700	12342797800	190500	190500	190500	190500	0
133	20230914	162600	12342797800	190500	190500	190500	190500	0
134	20230914	162500	12342797800	190500	190500	190500	190500	0
135	20230914	162400	12342797800	190500	190500	190500	190500	0
136	20230914	162300	12342797800	190500	190500	190500	190500	0
137	20230914	162200	12342797800	190500	190500	190500	190500	0
138	20230914	162100	12342797800	190500	190500	190500	190500	0
139	20230914	162000	12342797800	190500	190500	190500	190500	0
140	20230914	161900	12342797800	190500	190500	190500	190500	0
141	20230914	161800	12342797800	190500	190500	190500	190500	0
142	20230914	161700	12342797800	190500	190500	190500	190500	0
143	20230914	161600	12342797800	190500	190500	190500	190500	0
144	20230914	161500	12342797800	190500	190500	190500	190500	0
145	20230914	161400	12342797800	190500	190500	190500	190500	0
146	20230914	161300	12342797800	190500	190500	190500	190500	0
147	20230914	161200	12342797800	190500	190500	190500	190500	0
148	20230914	161100	12342797800	190500	190500	190500	190500	0
149	20230914	161000	12342797800	190500	190500	190500	190500	0
150	20230914	160900	12342797800	190500	190500	190500	190500	0
151	20230914	160800	12342797800	190500	190500	190500	190500	0
152	20230914	160700	12342797800	190500	190500	190500	190500	3042
153	20230914	160600	12342797800	190500	190500	190500	190500	0
154	20230914	160500	12342797800	190500	190500	190500	190500	0
155	20230914	160400	12342797800	190500	190500	190500	190500	0
156	20230914	160300	12342797800	190500	190500	190500	190500	0
157	20230914	160200	12342797800	190500	190500	190500	190500	0
158	20230914	160100	12342797800	190500	190500	190500	190500	0
159	20230914	160000	12342797800	190500	190500	190500	190500	0
160	20230914	155900	12342797800	190500	190500	190500	190500	0
161	20230914	155800	12342797800	190500	190500	190500	190500	0
162	20230914	155700	12342797800	190500	190500	190500	190500	0
163	20230914	155600	12342797800	190500	190500	190500	190500	0
164	20230914	155500	12342797800	190500	190500	190500	190500	0
165	20230914	155400	12342797800	190500	190500	190500	190500	0
166	20230914	155300	12342797800	190500	190500	190500	190500	0
167	20230914	155200	12342797800	190500	190500	190500	190500	0
168	20230914	155100	12342797800	190500	190500	190500	190500	0
169	20230914	155000	12342797800	190500	190500	190500	190500	0
170	20230914	154900	12342797800	190500	190500	190500	190500	0
171	20230914	154800	12342797800	190500	190500	190500	190500	0
172	20230914	154700	12342797800	190500	190500	190500	190500	0
173	20230914	154600	12342797800	190500	190500	190500	190500	0
174	20230914	154500	12342797800	190500	190500	190500	190500	0
175	20230914	154400	12342797800	190500	190500	190500	190500	0
176	20230914	154300	12342797800	190500	190500	190500	190500	0
177	20230914	154200	12342797800	190500	190500	190500	190500	0
178	20230914	154100	12342797800	190500	190500	190500	190500	0
179	20230914	154000	12342797800	190500	190500	190500	190500	0
180	20230914	153900	12342797800	190500	190500	190500	190500	0
181	20230914	153800	12342797800	190500	190500	190500	190500	0
182	20230914	153700	12342797800	190500	190500	190500	190500	3042
183	20230914	153600	12342797800	190500	190500	190500	190500	0
184	20230914	153500	12342797800	190500	190500	190500	190500	0
185	20230914	153400	12342797800	190500	190500	190500	190500	0
186	20230914	153300	12342797800	190500	190500	190500	190500	0
187	20230914	153200	12342797800	190500	190500	190500	190500	0
188	20230914	153100	12342797800	190500	190500	190500	190500	0
189	20230914	153000	12342797800	190500	190500	190500	190500	3042
190	20230914	152900	11763296800	190500	190500	190500	190500	0
191	20230914	152800	11763296800	190500	190500	190500	190500	0
192	20230914	152700	11763296800	190500	190500	190500	190500	0
193	20230914	152600	11763296800	190500	190500	190500	190500	0
194	20230914	152500	11763296800	190500	190500	190500	190500	0
195	20230914	152400	11763296800	190500	190500	190500	190500	0
196	20230914	152300	11763296800	190500	190500	190500	190500	0
197	20230914	152200	11763296800	190500	190500	190500	190500	0
198	20230914	152100	11763296800	190500	190500	190500	190500	0
199	20230914	152000	11763296800	190500	190500	190500	190500	0
200	20230914	151900	11763296800	190500	190400	190500	190300	148
201	20230914	151800	11735115400	190400	190300	190400	190300	225
202	20230914	151700	11692289600	190400	190400	190400	190300	243
203	20230914	151600	11646027400	190400	190300	190400	190300	144
204	20230914	151500	11618611500	190400	190400	190400	190300	145
205	20230914	151400	11591004600	190400	190400	190400	190300	108
206	20230914	151300	11570447800	190300	190400	190400	190300	64
207	20230914	151200	11558262800	190400	190300	190400	190300	239
208	20230914	151100	11512773400	190300	190300	190400	190300	83
209	20230914	151000	11496976400	190300	190300	190300	190300	15
210	20230914	150900	11494121900	190300	190400	190400	190300	83
211	20230914	150800	11478325600	190300	190300	190300	190300	26
212	20230914	150700	11473377800	190300	190400	190400	190300	131
213	20230914	150600	11448448400	190400	190300	190400	190300	70
214	20230914	150500	11435126600	190300	190300	190400	190300	35
215	20230914	150400	11428465600	190300	190300	190300	190300	23
216	20230914	150300	11424088700	190300	190400	190400	190300	61
217	20230914	150200	11412479500	190300	190400	190400	190300	22
218	20230914	150100	11408292000	190400	190300	190400	190300	181
219	20230914	150000	11373844400	190300	190500	190500	190300	158
220	20230914	145900	11343755000	190500	190500	190500	190400	28
221	20230914	145800	11338421100	190500	190400	190500	190400	135
222	20230914	145700	11312712000	190400	190300	190400	190300	60
223	20230914	145600	11301290200	190300	190400	190400	190300	22
224	20230914	145500	11297101700	190300	190400	190400	190300	121
225	20230914	145400	11274068800	190300	190300	190300	190300	146
226	20230914	145300	11246285000	190200	190300	190300	190200	80
227	20230914	145200	11231066800	190300	190200	190300	190100	118
228	20230914	145100	11208623400	190200	190200	190200	190100	41
229	20230914	145000	11200827100	190100	190100	190200	190100	119
230	20230914	144900	11178203400	190100	190200	190300	190100	182
231	20230914	144800	11143586800	190200	190300	190300	190200	103
232	20230914	144700	11123990700	190200	190300	190300	190200	192
233	20230914	144600	11087459300	190200	190200	190300	190200	75
234	20230914	144500	11073189100	190300	190000	190300	190000	370
235	20230914	144400	11002861700	190000	190000	190000	189900	58
236	20230914	144300	10991844200	189900	189900	190000	189800	188
237	20230914	144200	10956143100	189900	189900	189900	189800	93
238	20230914	144100	10938487800	189900	189800	189900	189800	32
239	20230914	144000	10932412600	189800	189800	189900	189800	55
240	20230914	143900	10921971700	189800	189800	189900	189800	98
241	20230914	143800	10903368100	189800	189800	189900	189800	65
242	20230914	143700	10891027700	189800	189900	189900	189800	96
243	20230914	143600	10872805500	189800	189900	189900	189800	50
244	20230914	143500	10863312200	189800	189900	189900	189800	96
245	20230914	143400	10845083100	189800	189900	189900	189800	68
246	20230914	143300	10832176100	189900	189900	189900	189800	52
247	20230914	143200	10822301700	189900	189900	190000	189700	30
248	20230914	143100	10816606400	189700	189900	190000	189700	99
249	20230914	143000	10797807700	189800	190000	190000	189700	66
250	20230914	142900	10785276000	189900	189900	190000	189900	94
251	20230914	142800	10767425100	190000	189900	190000	189900	22
252	20230914	142700	10763245300	189900	189700	190000	189600	305
253	20230914	142600	10705354700	189800	189700	189800	189700	68
254	20230914	142500	10692453600	189800	189800	189800	189700	60
255	20230914	142400	10681069600	189800	189700	189800	189000	451
256	20230914	142300	10595654300	189600	189800	189800	189600	107
257	20230914	142200	10575355900	189800	189700	189800	189700	60
258	20230914	142100	10563972000	189700	190000	190000	189700	178
259	20230914	142000	10530181300	189900	190000	190000	189900	106
260	20230914	141900	10510050600	190000	190000	190000	189900	109
261	20230914	141800	10489341000	190000	190000	190000	189900	78
262	20230914	141700	10474526400	190000	189900	190000	189900	16
263	20230914	141600	10471486800	190000	190000	190000	189900	61
264	20230914	141500	10459901500	190000	190000	190000	189900	99
265	20230914	141400	10441098200	189900	190000	190000	189900	21
266	20230914	141300	10437108800	190000	190000	190000	189900	69
267	20230914	141200	10424004200	190000	190000	190000	189900	88
268	20230914	141100	10407284600	189900	190000	190000	189900	92
269	20230914	141000	10389805900	190000	190000	190000	189900	80
270	20230914	140900	10374611700	189900	190000	190000	189900	35
271	20230914	140800	10367964200	189900	189900	190000	189900	37
272	20230914	140700	10360936100	189900	190000	190000	189900	132
273	20230914	140600	10335867300	190000	190000	190000	189900	29
274	20230914	140500	10330358400	190000	189900	190000	189900	74
275	20230914	140400	10316303300	190000	189900	190000	189900	64
276	20230914	140300	10304149500	189900	189800	190000	189800	109
277	20230914	140200	10283449100	189900	189900	190000	189800	37
278	20230914	140100	10276424800	189900	189800	189900	189800	40
279	20230914	140000	10268828900	189800	189900	190000	189800	35
280	20230914	135900	10262183200	189900	189900	190000	189900	53
281	20230914	135800	10252118100	190200	190200	190200	189800	126
282	20230914	135700	10228173700	190200	190300	190300	190200	78
283	20230914	135600	10213336000	190300	190300	190300	190200	37
284	20230914	135500	10206296300	190300	190300	190300	190200	108
285	20230914	135400	10185754500	190200	190100	190300	190000	337
286	20230914	135300	10121679900	190100	190100	190100	190000	29
287	20230914	135200	10116168100	190100	190100	190100	190000	56
288	20230914	135100	10105524400	190000	190000	190100	190000	86
289	20230914	135000	10089180300	190000	190000	190100	190000	187
290	20230914	134900	10053648500	190000	190400	190400	190000	280
291	20230914	134800	10000409300	190400	190400	190400	190300	41
292	20230914	134700	9992605400	190400	190500	190500	190300	50
293	20230914	134600	9983087300	190400	190600	190600	190400	147
294	20230914	134500	9955078100	190600	190600	190600	190500	54
295	20230914	134400	9944787700	190500	190700	190800	190500	113
296	20230914	134300	9923253700	190700	191000	191000	190700	303
297	20230914	134200	9865419900	191000	191000	191100	191000	123
298	20230914	134100	9841926200	191000	191000	191100	191000	253
299	20230914	134000	9793602800	191100	191000	191100	191000	72
300	20230914	133900	9779848500	191100	191100	191100	191000	33
301	20230914	133800	9773543300	191000	191000	191100	191000	181
302	20230914	133700	9738962700	191100	191100	191100	191000	41
303	20230914	133600	9731131200	191100	191100	191100	191000	49
304	20230914	133500	9721769400	191000	191000	191100	191000	79
305	20230914	133400	9706679000	191000	191100	191100	191000	16
306	20230914	133300	9703621700	191100	191000	191100	191000	92
307	20230914	133200	9686047200	191100	191200	191200	191000	66
308	20230914	133100	9673434200	191200	191400	191500	191200	98
309	20230914	133000	9654686900	191400	191100	191500	191100	398
310	20230914	132900	9578595600	191000	191100	191100	191000	35
311	20230914	132800	9571908400	191100	191300	191300	191000	204
312	20230914	132700	9532924900	191200	191600	191600	191200	198
313	20230914	132600	9495020500	191600	191600	191600	191600	69
314	20230914	132500	9481800100	191700	191700	191700	191600	167
315	20230914	132400	9449800600	191600	191600	191700	191600	55
316	20230914	132300	9439259500	191600	191700	191700	191600	5
317	20230914	132200	9438301200	191600	191700	191700	191600	121
318	20230914	132100	9415106800	191700	191500	191700	191500	45
319	20230914	132000	9406483900	191500	191600	191700	191500	60
320	20230914	131900	9394989200	191600	191700	191800	191600	127
321	20230914	131800	9370650800	191800	191900	191900	191700	212
322	20230914	131700	9329992100	191900	192000	192000	191900	88
323	20230914	131600	9313103300	192000	192000	192100	191900	56
324	20230914	131500	9302348200	192000	192100	192100	192000	83
325	20230914	131400	9286411200	192000	191900	192000	191900	232
326	20230914	131300	9241872900	192000	192000	192000	191900	36
327	20230914	131200	9234962000	192000	192000	192000	191900	24
328	20230914	131100	9230355100	192000	191800	192100	191800	49
329	20230914	131000	9220949900	191800	191900	191900	191800	79
330	20230914	130900	9205794600	191900	192000	192100	191300	234
331	20230914	130800	9160911100	192000	192100	192100	192000	96
332	20230914	130700	9142477600	192200	192200	192200	192100	72
333	20230914	130600	9128644300	192100	192200	192300	192100	180
334	20230914	130500	9094048400	192200	192200	192200	192100	94
335	20230914	130400	9075987800	192200	192200	192200	192100	22
336	20230914	130300	9071759600	192200	192200	192200	192100	73
337	20230914	130200	9057733600	192200	192200	192200	192100	76
338	20230914	130100	9043128100	192200	192300	192300	192100	100
339	20230914	130000	9023911700	192300	192200	192300	192100	417
340	20230914	125900	8943762000	192100	192000	192100	192000	377
341	20230914	125800	8871354200	192000	192100	192100	191900	54
342	20230914	125700	8860986200	192000	192000	192100	192000	92
343	20230914	125600	8843313500	192000	191800	192000	191800	62
344	20230914	125500	8831409700	191800	192000	192000	191700	145
345	20230914	125400	8803592200	191900	192000	192000	191900	16
346	20230914	125300	8800520700	192000	192000	192000	191800	108
347	20230914	125200	8779801200	191800	192000	192000	191800	57
348	20230914	125100	8768860600	192000	192000	192000	192000	15
349	20230914	125000	8765980600	192000	192000	192000	191800	81
350	20230914	124900	8750437500	192000	191900	192100	191900	113
351	20230914	124800	8728740600	191900	191900	191900	191800	46
352	20230914	124700	8719913400	191800	192000	192000	191800	44
353	20230914	124600	8711469300	192000	191900	192000	191900	46
354	20230914	124500	8702641700	192000	192000	192100	191900	27
355	20230914	124400	8697457300	192000	191900	192000	191900	30
356	20230914	124300	8691699600	191900	192000	192100	191900	342
357	20230914	124200	8626038600	192100	192100	192100	192000	135
358	20230914	124100	8600116700	192000	191500	192000	191500	494
359	20230914	124000	8505315300	191500	191400	191500	191400	6
360	20230914	123900	8504166800	191500	191300	191500	191300	400
361	20230914	123800	8427607800	191300	191400	191400	191300	28
362	20230914	123700	8422250200	191300	191500	191500	191300	28
363	20230914	123600	8416891600	191500	191300	191500	191300	23
364	20230914	123500	8412489500	191300	191400	191400	191300	6
365	20230914	123400	8411341400	191400	191500	191700	191400	49
366	20230914	123300	8401958800	191600	191600	191700	191500	164
367	20230914	123200	8370521800	191500	191600	191700	191500	26
368	20230914	123100	8365539700	191600	191600	191700	191500	236
369	20230914	123000	8320326100	191700	191600	191700	191600	25
370	20230914	122900	8315534300	191600	191600	191700	191600	82
371	20230914	122800	8299822400	191700	191700	191700	191600	27
372	20230914	122700	8294648800	191700	191600	191700	191600	34
373	20230914	122600	8288131900	191600	191600	191700	191600	76
374	20230914	122500	8273569700	191600	191400	191600	191400	133
375	20230914	122400	8248096100	191400	191300	191400	191200	44
376	20230914	122300	8239677900	191300	191500	191500	191300	46
377	20230914	122200	8230875700	191400	191400	191500	191400	17
378	20230914	122100	8227621400	191300	191500	191600	191300	25
379	20230914	122000	8222833700	191500	191200	191500	191200	23
380	20230914	121900	8218430600	191200	191300	191500	191200	365
381	20230914	121800	8148601700	191300	191200	191500	191200	366
382	20230914	121700	8078520400	191100	191000	191200	191000	140
383	20230914	121600	8051772800	191000	190900	191000	190900	6
384	20230914	121500	8050627300	191000	190900	191100	190900	30
385	20230914	121400	8044899300	190800	190800	190900	190800	26
386	20230914	121300	8039938000	190900	191000	191000	190800	21
387	20230914	121200	8035929300	190900	191100	191200	190900	100
388	20230914	121100	8016828900	191200	191200	191200	191100	28
389	20230914	121000	8011477000	191200	191500	191500	191200	51
390	20230914	120900	8001717500	191000	191000	191600	191000	162
391	20230914	120800	7970701400	190900	190900	191000	190900	16
392	20230914	120700	7967646300	190800	191000	191000	190800	64
393	20230914	120600	7955432800	191000	191000	191000	190900	38
394	20230914	120500	7948175400	190900	191000	191000	190900	65
395	20230914	120400	7935765800	191000	190900	191000	190900	22
396	20230914	120300	7931564600	190800	190900	191000	190800	41
397	20230914	120200	7923736400	191000	191400	191400	191000	11
398	20230914	120100	7921633100	191400	190800	191400	190800	25
399	20230914	120000	7916849900	191500	190800	191600	190800	223
400	20230914	115900	7874189300	190700	190700	190800	190700	105
401	20230914	115800	7854163900	190700	190700	190700	190600	19
402	20230914	115700	7850541200	190700	190600	190700	190600	70
403	20230914	115600	7837197700	190600	190600	190600	190500	15
404	20230914	115500	7834339700	190500	190400	190500	190300	26
405	20230914	115400	7829388500	190400	190600	190800	190300	78
406	20230914	115300	7814529600	190700	190800	190800	190500	36
407	20230914	115200	7807663100	190500	190500	190800	190400	453
408	20230914	115100	7721361600	190500	190500	190600	190500	56
409	20230914	115000	7710692100	190400	190400	190500	190400	47
410	20230914	114900	7701739300	190600	190500	190600	190400	59
411	20230914	114800	7690499400	190700	190500	190700	190400	80
412	20230914	114700	7675245400	190400	190300	190400	190200	21
413	20230914	114600	7671249300	190100	190100	190200	190100	226
414	20230914	114500	7628268800	190200	190300	190300	190100	144
415	20230914	114400	7600885000	190200	190300	190500	190200	244
416	20230914	114300	7554441500	190300	190300	190400	190300	82
417	20230914	114200	7538836800	190400	190400	190400	190300	46
418	20230914	114100	7530080100	190300	190400	190400	190300	101
419	20230914	114000	7510858900	190400	190300	190400	190300	35
420	20230914	113900	7504196400	190300	190400	190500	190300	29
421	20230914	113800	7498673600	190400	190400	190500	190400	97
422	20230914	113700	7480203200	190400	190700	190700	190400	54
423	20230914	113600	7469910400	190700	190400	190800	190300	112
424	20230914	113500	7448567100	190400	190500	190500	190400	150
425	20230914	113400	7420001200	190600	190700	190700	190600	81
426	20230914	113300	7404562000	190700	190800	190800	190700	39
427	20230914	113200	7397123300	190700	190800	190900	190700	75
428	20230914	113100	7382814100	190900	190800	190900	190800	16
429	20230914	113000	7379760200	190900	191100	191100	190800	67
430	20230914	112900	7366965600	191100	191100	191100	191000	15
431	20230914	112800	7364100300	191100	190700	191200	190700	110
432	20230914	112700	7343085100	190700	190900	191000	190700	57
433	20230914	112600	7332209400	190900	190800	190900	190600	33
434	20230914	112500	7325915200	190800	191300	191300	190800	515
435	20230914	112400	7227519600	191300	191300	191300	191100	49
436	20230914	112300	7218149200	191200	191300	191300	191200	76
437	20230914	112200	7203616800	191200	191400	191500	191200	48
438	20230914	112100	7194434300	191400	191300	191500	191100	43
439	20230914	112000	7186206200	191100	191300	191500	191100	143
440	20230914	111900	7158849600	191300	191300	191400	191200	52
441	20230914	111800	7148904800	191300	191200	191600	191200	49
442	20230914	111700	7139529100	191300	191300	191300	191100	213
443	20230914	111600	7098810300	191300	191600	191600	191300	72
444	20230914	111500	7085026600	191500	191500	191600	191400	37
445	20230914	111400	7077942200	191500	191500	191500	191100	692
446	20230914	111300	6945618100	191500	191600	191600	191500	93
447	20230914	111200	6927807800	191600	191500	191600	191500	30
448	20230914	111100	6922060800	191600	191700	192200	191500	106
449	20230914	111000	6901722100	191700	191900	191900	191700	1151
450	20230914	110900	6681062500	191800	192100	192100	191800	56
451	20230914	110800	6670313500	192000	192000	192000	192000	23
452	20230914	110700	6665897500	192000	192000	192100	192000	104
453	20230914	110600	6645926400	192000	192100	192200	192000	93
454	20230914	110500	6628064500	192200	192200	192200	192100	79
455	20230914	110400	6612883900	192200	192300	192300	192200	19
456	20230914	110300	6609231500	192200	192300	192300	192200	201
457	20230914	110200	6570590000	192200	192300	192300	192200	32
458	20230914	110100	6564437700	192300	192200	192300	192200	86
459	20230914	110000	6547907500	192300	192200	192300	192100	91
460	20230914	105900	6530417200	192100	192100	192200	192100	29
461	20230914	105800	6524844600	192100	192300	192300	192000	90
462	20230914	105700	6507545700	192300	192300	192400	192300	109
463	20230914	105600	6486582700	192300	192000	192300	191800	451
464	20230914	105500	6399909300	192000	191600	192100	191600	605
465	20230914	105400	6283788300	191600	191600	191700	191600	54
466	20230914	105300	6273440200	191700	191900	191900	191600	54
467	20230914	105200	6263082400	191900	191700	191900	191700	169
468	20230914	105100	6230658200	191700	191700	191900	191700	56
469	20230914	105000	6219919800	191800	191900	192000	191700	304
470	20230914	104900	6161578700	192000	191800	192000	191800	465
471	20230914	104800	6072343700	191800	191700	192000	191700	458
472	20230914	104700	5984420600	191800	191700	191900	191600	1086
473	20230914	104600	5776085300	191700	191400	191700	191400	25
474	20230914	104500	5771298200	191500	191400	191700	191400	350
475	20230914	104400	5704276100	191500	191300	191500	191300	26
476	20230914	104300	5699299700	191400	191300	191500	191300	34
477	20230914	104200	5692794500	191400	191700	191800	191400	160
478	20230914	104100	5662123600	191700	191500	191800	191500	71
479	20230914	104000	5648513700	191600	191500	191600	191500	35
480	20230914	103900	5641808700	191600	191400	191700	191400	356
481	20230914	103800	5573621900	191400	191200	191400	191100	305
482	20230914	103700	5515281300	191100	191100	191200	191100	70
483	20230914	103600	5501903400	191100	191000	191100	190900	245
484	20230914	103500	5455097500	190900	190800	190900	190700	92
485	20230914	103400	5437545000	190800	190900	191000	190800	85
486	20230914	103300	5421318500	190900	190800	191100	190700	602
487	20230914	103200	5306396600	190800	190800	190800	190700	22
488	20230914	103100	5302199700	190800	190600	191000	190600	907
489	20230914	103000	5129108300	190600	190500	190600	190400	66
490	20230914	102900	5116535100	190500	190500	190500	190400	24
491	20230914	102800	5111963200	190500	190600	190600	190400	48
492	20230914	102700	5102819400	190600	190400	190600	190200	64
493	20230914	102600	5090630800	190400	190300	190400	190100	140
494	20230914	102500	5064000800	190200	190400	190400	190200	55
495	20230914	102400	5053530100	190500	190200	190500	190100	72
496	20230914	102300	5039827200	190200	190300	190700	190200	219
497	20230914	102200	4998135400	190300	190300	190400	190200	83
498	20230914	102100	4982341900	190400	190600	190700	190300	47
499	20230914	102000	4973389900	190500	190600	190700	190400	41
500	20230914	101900	4965575100	190600	190600	190600	190600	9
501	20230914	101800	4963859700	190700	190600	190700	190400	116
502	20230914	101700	4941761000	190600	190500	190600	190500	36
503	20230914	101600	4934900500	190500	190400	190700	190300	68
504	20230914	101500	4921942000	190300	190900	190900	190300	70
505	20230914	101400	4908607700	190900	190300	190900	190200	170
506	20230914	101300	4876214200	190300	190500	190500	190000	142
507	20230914	101200	4849202500	190500	190500	190700	190500	73
508	20230914	101100	4835291400	190700	190700	190900	190500	91
509	20230914	101000	4817942100	190800	191000	191000	190800	86
510	20230914	100900	4801522300	191000	191000	191000	190900	34
511	20230914	100800	4795029000	190900	190700	191000	190600	86
512	20230914	100700	4778615600	190800	190700	190900	190700	57
513	20230914	100600	4767739200	190600	190200	191000	190100	170
514	20230914	100500	4735378400	190100	190400	190500	190100	127
515	20230914	100400	4711208800	190500	190500	190600	190400	9
516	20230914	100300	4709494600	190600	190500	190900	190400	149
517	20230914	100200	4681094900	190500	190800	190800	190400	89
518	20230914	100100	4664138700	190800	190800	190800	190500	20
519	20230914	100000	4660325700	190700	190500	191000	190400	67
520	20230914	095900	4647550700	190500	191000	191100	190500	166
521	20230914	095800	4615861500	191000	190600	191100	190600	551
522	20230914	095700	4510774200	190700	190500	190700	190100	324
523	20230914	095600	4449028500	190600	190800	190900	190500	151
524	20230914	095500	4420244900	190900	191000	191000	190600	143
525	20230914	095400	4392947000	190900	190300	190900	190200	122
526	20230914	095300	4369685600	190200	190900	191000	190200	337
527	20230914	095200	4305480900	190900	190300	190900	190300	82
528	20230914	095100	4289843400	190800	190800	191000	190400	249
529	20230914	095000	4242411400	190800	190000	191100	189900	156
530	20230914	094900	4212674600	190100	189900	190100	189900	65
531	20230914	094800	4200327500	189900	189700	190100	189000	302
532	20230914	094700	4143125900	189700	189500	189700	189500	28
533	20230914	094600	4137816000	189500	190200	190200	189500	69
534	20230914	094500	4124734700	190400	190100	191200	189000	496
535	20230914	094400	4030646500	190100	191200	191400	190000	258
536	20230914	094300	3981557300	191300	191600	191700	191300	275
537	20230914	094200	3928882400	191700	191500	191700	191500	91
538	20230914	094100	3911444900	191500	191400	191500	191200	749
539	20230914	094000	3768093600	191400	190800	191400	190800	26
540	20230914	093900	3763123200	190800	192000	192000	190600	527
541	20230914	093800	3662075900	192000	192000	192000	191900	78
542	20230914	093700	3647104300	192000	191900	192200	191900	275
543	20230914	093600	3594291900	192000	191900	192000	191900	298
544	20230914	093500	3537088600	191900	191800	192000	191800	112
545	20230914	093400	3515589600	191800	192100	192200	191700	392
546	20230914	093300	3440315100	192000	191700	192200	191700	589
547	20230914	093200	3327210800	191600	191000	191600	191000	472
548	20230914	093100	3236875600	191000	190600	191000	190500	359
549	20230914	093000	3168389900	190500	190000	190500	190000	2319
550	20230914	092900	2727475200	190000	189800	190000	189700	737
551	20230914	092800	2587468200	189800	190500	190500	189800	753
552	20230914	092700	2444325500	190400	190000	190500	189900	1200
553	20230914	092600	2216113500	189900	189600	190000	189500	822
554	20230914	092500	2060038400	189500	189300	189500	189300	1189
555	20230914	092400	1834801700	189300	189300	189400	189200	406
556	20230914	092300	1757961700	189300	188900	189400	188700	1236
557	20230914	092200	1524097200	189200	189200	189300	188800	589
558	20230914	092100	1412728300	189300	189300	189300	189200	61
559	20230914	092000	1401185800	189400	188800	189400	188800	679
560	20230914	091900	1272739000	188800	188700	188800	188600	54
561	20230914	091800	1262547900	188800	188600	189000	188600	284
562	20230914	091700	1208892900	188600	188100	188700	188100	18
563	20230914	091600	1205505400	189000	188700	189200	188000	295
564	20230914	091500	1149865600	189000	189200	189300	188900	217
565	20230914	091400	1108824800	189200	189000	189300	189000	295
566	20230914	091300	1053022500	189100	189100	189100	189000	111
567	20230914	091200	1032035600	189100	189200	189200	189000	74
568	20230914	091100	1018041500	189200	188900	189200	188700	446
569	20230914	091000	933749000	188900	188300	188900	188000	102
570	20230914	090900	914523700	188000	188200	188300	188000	395
571	20230914	090800	840203300	188000	188400	188400	187900	116
572	20230914	090700	818381300	188400	189300	189400	188400	575
573	20230914	090600	709719100	189400	188700	189400	188700	337
574	20230914	090500	646027600	188700	188800	189000	188700	344
575	20230914	090400	581067800	188800	187500	188800	187300	1514
576	20230914	090300	296442400	187300	187200	188000	187200	608
577	20230914	090200	182465900	187100	186700	187200	186400	350
578	20230914	090100	117022100	186400	186100	186600	185400	338
579	20230914	090000	54114200	186100	186000	186200	185500	284