KissMeData/066970/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192700	54416721600	185900	185900	185900	185900	87199
3	20230919	192600	54416721600	185900	185900	185900	185900	0
4	20230919	192500	54416721600	185900	185900	185900	185900	0
5	20230919	192400	54416721600	185900	185900	185900	185900	0
6	20230919	192300	54416721600	185900	185900	185900	185900	0
7	20230919	192200	54416721600	185900	185900	185900	185900	0
8	20230919	192100	54416721600	185900	185900	185900	185900	0
9	20230919	192000	54416721600	185900	185900	185900	185900	0
10	20230919	191900	54416721600	185900	185900	185900	185900	0
11	20230919	191800	54416721600	185900	185900	185900	185900	0
12	20230919	191700	54416721600	185900	185900	185900	185900	0
13	20230919	191600	54416721600	185900	185900	185900	185900	0
14	20230919	191500	54416721600	185900	185900	185900	185900	0
15	20230919	191400	54416721600	185900	185900	185900	185900	0
16	20230919	191300	54416721600	185900	185900	185900	185900	0
17	20230919	191200	54416721600	185900	185900	185900	185900	0
18	20230919	191100	54416721600	185900	185900	185900	185900	0
19	20230919	191000	54416721600	185900	185900	185900	185900	0
20	20230919	190900	54416721600	185900	185900	185900	185900	0
21	20230919	190800	54416721600	185900	185900	185900	185900	0
22	20230919	190700	54416721600	185900	185900	185900	185900	0
23	20230919	190600	54416721600	185900	185900	185900	185900	0
24	20230919	190500	54416721600	185900	185900	185900	185900	0
25	20230919	190400	54416721600	185900	185900	185900	185900	0
26	20230919	190300	54416721600	185900	185900	185900	185900	0
27	20230919	190200	54416721600	185900	185900	185900	185900	0
28	20230919	190100	54416721600	185900	185900	185900	185900	0
29	20230919	190000	54416721600	185900	185900	185900	185900	0
30	20230919	185900	54416721600	185900	185900	185900	185900	0
31	20230919	185800	54416721600	185900	185900	185900	185900	0
32	20230919	185700	54416721600	185900	185900	185900	185900	87199
33	20230919	185600	54416721600	185900	185900	185900	185900	0
34	20230919	185500	54416721600	185900	185900	185900	185900	0
35	20230919	185400	54416721600	185900	185900	185900	185900	0
36	20230919	185300	54416721600	185900	185900	185900	185900	0
37	20230919	185200	54416721600	185900	185900	185900	185900	0
38	20230919	185100	54416721600	185900	185900	185900	185900	0
39	20230919	185000	54416721600	185900	185900	185900	185900	0
40	20230919	184900	54416721600	185900	185900	185900	185900	0
41	20230919	184800	54416721600	185900	185900	185900	185900	0
42	20230919	184700	54416721600	185900	185900	185900	185900	0
43	20230919	184600	54416721600	185900	185900	185900	185900	0
44	20230919	184500	54416721600	185900	185900	185900	185900	0
45	20230919	184400	54416721600	185900	185900	185900	185900	0
46	20230919	184300	54416721600	185900	185900	185900	185900	0
47	20230919	184200	54416721600	185900	185900	185900	185900	0
48	20230919	184100	54416721600	185900	185900	185900	185900	0
49	20230919	184000	54416721600	185900	185900	185900	185900	0
50	20230919	183900	54416721600	185900	185900	185900	185900	0
51	20230919	183800	54416721600	185900	185900	185900	185900	0
52	20230919	183700	54416721600	185900	185900	185900	185900	0
53	20230919	183600	54416721600	185900	185900	185900	185900	0
54	20230919	183500	54416721600	185900	185900	185900	185900	0
55	20230919	183400	54416721600	185900	185900	185900	185900	0
56	20230919	183300	54416721600	185900	185900	185900	185900	0
57	20230919	183200	54416721600	185900	185900	185900	185900	0
58	20230919	183100	54416721600	185900	185900	185900	185900	0
59	20230919	183000	54416721600	185900	185900	185900	185900	0
60	20230919	182900	54416721600	185900	185900	185900	185900	0
61	20230919	182800	54416721600	185900	185900	185900	185900	0
62	20230919	182700	54416721600	185900	185900	185900	185900	87199
63	20230919	182600	54416721600	185900	185900	185900	185900	0
64	20230919	182500	54416721600	185900	185900	185900	185900	0
65	20230919	182400	54416721600	185900	185900	185900	185900	0
66	20230919	182300	54416721600	185900	185900	185900	185900	0
67	20230919	182200	54416721600	185900	185900	185900	185900	0
68	20230919	182100	54416721600	185900	185900	185900	185900	0
69	20230919	182000	54416721600	185900	185900	185900	185900	0
70	20230919	181900	54416721600	185900	185900	185900	185900	0
71	20230919	181800	54416721600	185900	185900	185900	185900	0
72	20230919	181700	54416721600	185900	185900	185900	185900	0
73	20230919	181600	54416721600	185900	185900	185900	185900	0
74	20230919	181500	54416721600	185900	185900	185900	185900	0
75	20230919	181400	54416721600	185900	185900	185900	185900	0
76	20230919	181300	54416721600	185900	185900	185900	185900	0
77	20230919	181200	54416721600	185900	185900	185900	185900	0
78	20230919	181100	54416721600	185900	185900	185900	185900	0
79	20230919	181000	54416721600	185900	185900	185900	185900	0
80	20230919	180900	54416721600	185900	185900	185900	185900	0
81	20230919	180800	54416721600	185900	185900	185900	185900	0
82	20230919	180700	54416721600	185900	185900	185900	185900	0
83	20230919	180600	54416721600	185900	185900	185900	185900	0
84	20230919	180500	54416721600	185900	185900	185900	185900	0
85	20230919	180400	54416721600	185900	185900	185900	185900	0
86	20230919	180300	54416721600	185900	185900	185900	185900	0
87	20230919	180200	54416721600	185900	185900	185900	185900	0
88	20230919	180100	54416721600	185900	185900	185900	185900	0
89	20230919	180000	54416721600	185900	185900	185900	185900	0
90	20230919	175900	54416721600	185900	185900	185900	185900	0
91	20230919	175800	54416721600	185900	185900	185900	185900	0
92	20230919	175700	54416721600	185900	185900	185900	185900	87199
93	20230919	175600	54416721600	185900	185900	185900	185900	0
94	20230919	175500	54416721600	185900	185900	185900	185900	0
95	20230919	175400	54416721600	185900	185900	185900	185900	0
96	20230919	175300	54416721600	185900	185900	185900	185900	0
97	20230919	175200	54416721600	185900	185900	185900	185900	0
98	20230919	175100	54416721600	185900	185900	185900	185900	0
99	20230919	175000	54416721600	185900	185900	185900	185900	0
100	20230919	174900	54416721600	185900	185900	185900	185900	0
101	20230919	174800	54416721600	185900	185900	185900	185900	0
102	20230919	174700	54416721600	185900	185900	185900	185900	0
103	20230919	174600	54416721600	185900	185900	185900	185900	0
104	20230919	174500	54416721600	185900	185900	185900	185900	0
105	20230919	174400	54416721600	185900	185900	185900	185900	0
106	20230919	174300	54416721600	185900	185900	185900	185900	0
107	20230919	174200	54416721600	185900	185900	185900	185900	0
108	20230919	174100	54416721600	185900	185900	185900	185900	0
109	20230919	174000	54416721600	185900	185900	185900	185900	0
110	20230919	173900	54416721600	185900	185900	185900	185900	0
111	20230919	173800	54416721600	185900	185900	185900	185900	0
112	20230919	173700	54416721600	185900	185900	185900	185900	0
113	20230919	173600	54416721600	185900	185900	185900	185900	0
114	20230919	173500	54416721600	185900	185900	185900	185900	0
115	20230919	173400	54416721600	185900	185900	185900	185900	0
116	20230919	173300	54416721600	185900	185900	185900	185900	0
117	20230919	173200	54416721600	185900	185900	185900	185900	0
118	20230919	173100	54416721600	185900	185900	185900	185900	0
119	20230919	173000	54416721600	185900	185900	185900	185900	0
120	20230919	172900	54416721600	185900	185900	185900	185900	0
121	20230919	172800	54416721600	185900	185900	185900	185900	0
122	20230919	172700	54416721600	185900	185900	185900	185900	87199
123	20230919	172600	54416721600	185900	185900	185900	185900	0
124	20230919	172500	54416721600	185900	185900	185900	185900	0
125	20230919	172400	54416721600	185900	185900	185900	185900	0
126	20230919	172300	54416721600	185900	185900	185900	185900	0
127	20230919	172200	54416721600	185900	185900	185900	185900	0
128	20230919	172100	54416721600	185900	185900	185900	185900	0
129	20230919	172000	54416721600	185900	185900	185900	185900	0
130	20230919	171900	54416721600	185900	185900	185900	185900	0
131	20230919	171800	54416721600	185900	185900	185900	185900	0
132	20230919	171700	54416721600	185900	185900	185900	185900	0
133	20230919	171600	54416721600	185900	185900	185900	185900	0
134	20230919	171500	54416721600	185900	185900	185900	185900	0
135	20230919	171400	54416721600	185900	185900	185900	185900	0
136	20230919	171300	54416721600	185900	185900	185900	185900	0
137	20230919	171200	54416721600	185900	185900	185900	185900	0
138	20230919	171100	54416721600	185900	185900	185900	185900	0
139	20230919	171000	54416721600	185900	185900	185900	185900	0
140	20230919	170900	54416721600	185900	185900	185900	185900	0
141	20230919	170800	54416721600	185900	185900	185900	185900	0
142	20230919	170700	54416721600	185900	185900	185900	185900	0
143	20230919	170600	54416721600	185900	185900	185900	185900	0
144	20230919	170500	54416721600	185900	185900	185900	185900	0
145	20230919	170400	54416721600	185900	185900	185900	185900	0
146	20230919	170300	54416721600	185900	185900	185900	185900	0
147	20230919	170200	54416721600	185900	185900	185900	185900	0
148	20230919	170100	54416721600	185900	185900	185900	185900	0
149	20230919	170000	54416721600	185900	185900	185900	185900	0
150	20230919	165900	54416721600	185900	185900	185900	185900	0
151	20230919	165800	54416721600	185900	185900	185900	185900	0
152	20230919	165700	54416721600	185900	185900	185900	185900	87199
153	20230919	165600	54416721600	185900	185900	185900	185900	0
154	20230919	165500	54416721600	185900	185900	185900	185900	0
155	20230919	165400	54416721600	185900	185900	185900	185900	0
156	20230919	165300	54416721600	185900	185900	185900	185900	0
157	20230919	165200	54416721600	185900	185900	185900	185900	0
158	20230919	165100	54416721600	185900	185900	185900	185900	0
159	20230919	165000	54416721600	185900	185900	185900	185900	0
160	20230919	164900	54416721600	185900	185900	185900	185900	0
161	20230919	164800	54416721600	185900	185900	185900	185900	0
162	20230919	164700	54416721600	185900	185900	185900	185900	0
163	20230919	164600	54416721600	185900	185900	185900	185900	0
164	20230919	164500	54416721600	185900	185900	185900	185900	0
165	20230919	164400	54416721600	185900	185900	185900	185900	0
166	20230919	164300	54416721600	185900	185900	185900	185900	0
167	20230919	164200	54416721600	185900	185900	185900	185900	0
168	20230919	164100	54416721600	185900	185900	185900	185900	0
169	20230919	164000	54416721600	185900	185900	185900	185900	0
170	20230919	163900	54416721600	185900	185900	185900	185900	0
171	20230919	163800	54416721600	185900	185900	185900	185900	0
172	20230919	163700	54416721600	185900	185900	185900	185900	0
173	20230919	163600	54416721600	185900	185900	185900	185900	0
174	20230919	163500	54416721600	185900	185900	185900	185900	0
175	20230919	163400	54416721600	185900	185900	185900	185900	0
176	20230919	163300	54416721600	185900	185900	185900	185900	0
177	20230919	163200	54416721600	185900	185900	185900	185900	0
178	20230919	163100	54416721600	185900	185900	185900	185900	0
179	20230919	163000	54416721600	185900	185900	185900	185900	0
180	20230919	162900	54416721600	185900	185900	185900	185900	0
181	20230919	162800	54416721600	185900	185900	185900	185900	0
182	20230919	162700	54416721600	185900	185900	185900	185900	87199
183	20230919	162600	54416721600	185900	185900	185900	185900	0
184	20230919	162500	54416721600	185900	185900	185900	185900	0
185	20230919	162400	54416721600	185900	185900	185900	185900	0
186	20230919	162300	54416721600	185900	185900	185900	185900	0
187	20230919	162200	54416721600	185900	185900	185900	185900	0
188	20230919	162100	54416721600	185900	185900	185900	185900	0
189	20230919	162000	54416721600	185900	185900	185900	185900	0
190	20230919	161900	54416721600	185900	185900	185900	185900	0
191	20230919	161800	54416721600	185900	185900	185900	185900	0
192	20230919	161700	54416721600	185900	185900	185900	185900	0
193	20230919	161600	54416721600	185900	185900	185900	185900	0
194	20230919	161500	54416721600	185900	185900	185900	185900	0
195	20230919	161400	54416721600	185900	185900	185900	185900	0
196	20230919	161300	54416721600	185900	185900	185900	185900	0
197	20230919	161200	54416721600	185900	185900	185900	185900	0
198	20230919	161100	54416721600	185900	185900	185900	185900	0
199	20230919	161000	54416721600	185900	185900	185900	185900	0
200	20230919	160900	54416721600	185900	185900	185900	185900	0
201	20230919	160800	54416721600	185900	185900	185900	185900	0
202	20230919	160700	54416721600	185900	185900	185900	185900	0
203	20230919	160600	54416721600	185900	185900	185900	185900	0
204	20230919	160500	54416721600	185900	185900	185900	185900	0
205	20230919	160400	54416721600	185900	185900	185900	185900	0
206	20230919	160300	54416721600	185900	185900	185900	185900	0
207	20230919	160200	54416721600	185900	185900	185900	185900	0
208	20230919	160100	54416721600	185900	185900	185900	185900	0
209	20230919	160000	54416721600	185900	185900	185900	185900	0
210	20230919	155900	54416721600	185900	185900	185900	185900	0
211	20230919	155800	54416721600	185900	185900	185900	185900	0
212	20230919	155700	54416721600	185900	185900	185900	185900	87199
213	20230919	155600	54416721600	185900	185900	185900	185900	0
214	20230919	155500	54416721600	185900	185900	185900	185900	0
215	20230919	155400	54416721600	185900	185900	185900	185900	0
216	20230919	155300	54416721600	185900	185900	185900	185900	0
217	20230919	155200	54416721600	185900	185900	185900	185900	0
218	20230919	155100	54416721600	185900	185900	185900	185900	0
219	20230919	155000	54416721600	185900	185900	185900	185900	0
220	20230919	154900	54416721600	185900	185900	185900	185900	0
221	20230919	154800	54416721600	185900	185900	185900	185900	0
222	20230919	154700	54416721600	185900	185900	185900	185900	0
223	20230919	154600	54416721600	185900	185900	185900	185900	0
224	20230919	154500	54416721600	185900	185900	185900	185900	0
225	20230919	154400	54416721600	185900	185900	185900	185900	0
226	20230919	154300	54416721600	185900	185900	185900	185900	0
227	20230919	154200	54416721600	185900	185900	185900	185900	0
228	20230919	154100	54416721600	185900	185900	185900	185900	0
229	20230919	154000	54416721600	185900	185900	185900	185900	0
230	20230919	153900	54416721600	185900	185900	185900	185900	0
231	20230919	153800	54416721600	185900	185900	185900	185900	0
232	20230919	153700	54416721600	185900	185900	185900	185900	0
233	20230919	153600	54416721600	185900	185900	185900	185900	0
234	20230919	153500	54416721600	185900	185900	185900	185900	0
235	20230919	153400	54416721600	185900	185900	185900	185900	0
236	20230919	153300	54416721600	185900	185900	185900	185900	0
237	20230919	153200	54416721600	185900	185900	185900	185900	0
238	20230919	153100	54416721600	185900	185900	185900	185900	0
239	20230919	153000	54416721600	185900	185900	185900	185900	87199
240	20230919	152900	38206427500	187800	187800	187800	187800	0
241	20230919	152800	38206427500	187800	187800	187800	187800	0
242	20230919	152700	38206427500	187800	187800	187800	187800	0
243	20230919	152600	38206427500	187800	187800	187800	187800	0
244	20230919	152500	38206427500	187800	187800	187800	187800	0
245	20230919	152400	38206427500	187800	187800	187800	187800	0
246	20230919	152300	38206427500	187800	187800	187800	187800	0
247	20230919	152200	38206427500	187800	187800	187800	187800	0
248	20230919	152100	38206427500	187800	187800	187800	187800	0
249	20230919	152000	38206427500	187800	187800	187800	187800	0
250	20230919	151900	38206427500	187800	187900	187900	187700	1377
251	20230919	151800	37947803500	187900	187800	187900	187800	2389
252	20230919	151700	37499035700	187800	188000	188000	187800	2819
253	20230919	151600	36969366500	187900	187900	188000	187900	1144
254	20230919	151500	36754392400	188000	188000	188000	187900	799
255	20230919	151400	36604229300	188000	188000	188000	187900	1050
256	20230919	151300	36406829400	188000	188000	188000	187900	350
257	20230919	151200	36341032200	187900	187900	188000	187900	781
258	20230919	151100	36194211200	188000	188000	188000	187900	867
259	20230919	151000	36031215500	188000	187900	188000	187900	450
260	20230919	150900	35946622700	187900	187900	188000	187900	308
261	20230919	150800	35888735000	188000	188000	188000	187900	1113
262	20230919	150700	35679496300	187900	188000	188000	187900	259
263	20230919	150600	35630822100	187900	188000	188000	187900	719
264	20230919	150500	35495710700	187900	188000	188000	187900	367
265	20230919	150400	35426740600	188000	188000	188000	187900	332
266	20230919	150300	35364328300	188000	188000	188000	187900	496
267	20230919	150200	35271108900	188000	188000	188000	187900	1766
268	20230919	150100	34939109400	188000	188000	188000	187900	517
269	20230919	150000	34841915500	188000	188000	188000	187900	1188
270	20230919	145900	34618579400	188000	188000	188000	187900	935
271	20230919	145800	34442816100	188000	187900	188000	187900	425
272	20230919	145700	34362916400	188000	188000	188000	187900	2534
273	20230919	145600	33886528400	188000	187900	188000	187900	205
274	20230919	145500	33847992700	188000	187900	188000	187900	522
275	20230919	145400	33749874200	187900	187900	188000	187900	178
276	20230919	145300	33716415000	188000	187900	188000	187900	253
277	20230919	145200	33668862500	187900	188000	188000	187900	63
278	20230919	145100	33657021800	188000	188000	188000	187900	250
279	20230919	145000	33610033200	188000	187900	188000	187900	227
280	20230919	144900	33567362900	187900	188000	188000	187900	204
281	20230919	144800	33529023600	188000	188000	188000	187900	618
282	20230919	144700	33412881000	188000	187900	188000	187900	105
283	20230919	144600	33393146100	187900	188000	188000	187900	310
284	20230919	144500	33334882300	188000	187900	188000	187900	103
285	20230919	144400	33315524600	188000	187900	188000	187900	286
286	20230919	144300	33261783800	187900	187900	188000	187900	314
287	20230919	144200	33202768400	188000	188000	188000	187900	189
288	20230919	144100	33167246100	188000	187900	188000	187900	213
289	20230919	144000	33127210900	188000	187900	188000	187900	522
290	20230919	143900	33029100100	188000	188000	188000	187900	331
291	20230919	143800	32966892800	188000	188000	188000	187900	90
292	20230919	143700	32949977900	187900	188000	188000	187900	215
293	20230919	143600	32909565400	187900	188000	188000	187900	179
294	20230919	143500	32875928700	187900	187900	188000	187900	240
295	20230919	143400	32830831900	187900	188000	188000	187900	71
296	20230919	143300	32817488000	188000	188000	188000	187900	112
297	20230919	143200	32796439300	188000	188000	188000	187900	199
298	20230919	143100	32759028900	188000	187900	188000	187900	148
299	20230919	143000	32731208300	187900	187900	188000	187900	134
300	20230919	142900	32706027700	188000	188000	188000	187900	86
301	20230919	142800	32689862700	188000	187900	188000	187900	161
302	20230919	142700	32659601500	187900	187900	188000	187900	168
303	20230919	142600	32628030900	188000	187900	188000	187900	323
304	20230919	142500	32567336300	187900	188000	188000	187900	506
305	20230919	142400	32472254700	188000	187900	188000	187900	100
306	20230919	142300	32453463400	188000	187900	188000	187900	156
307	20230919	142200	32424142500	187900	187900	188000	187900	57
308	20230919	142100	32413431100	187900	188100	188100	187900	857
309	20230919	142000	32252313100	188100	188000	188100	188000	165
310	20230919	141900	32221283100	188100	188000	188100	188000	74
311	20230919	141800	32207368000	188000	187900	188100	187900	2717
312	20230919	141700	31696570800	188000	188000	188000	187900	154
313	20230919	141600	31667631800	188000	188000	188000	187900	154
314	20230919	141500	31638692900	187900	188000	188000	187900	175
315	20230919	141400	31605803100	187900	188000	188000	187900	189
316	20230919	141300	31570289200	187900	188000	188000	187900	92
317	20230919	141200	31552999100	188000	188000	188000	187900	180
318	20230919	141100	31519175900	187900	187900	188000	187900	176
319	20230919	141000	31486101000	187900	188000	188000	187900	196
320	20230919	140900	31449258700	187900	187900	188000	187900	193
321	20230919	140800	31412983000	188000	187900	188000	187900	152
322	20230919	140700	31384417200	188000	187900	188000	187900	290
323	20230919	140600	31329919700	187900	187900	188000	187900	343
324	20230919	140500	31265467700	187900	187900	188000	187900	69
325	20230919	140400	31252499200	187900	188000	188000	187900	54
326	20230919	140300	31242352000	187900	187900	188000	187900	951
327	20230919	140200	31063658100	188000	188000	188000	187900	87
328	20230919	140100	31047307600	187900	187900	188000	187900	77
329	20230919	140000	31032836500	187900	187900	188000	187900	893
330	20230919	135900	30865038600	188000	188000	188000	187900	1182
331	20230919	135800	30642935700	188000	188000	188000	187900	2054
332	20230919	135700	30256805700	188100	188000	188100	188000	157
333	20230919	135600	30227282500	188000	188100	188100	188000	111
334	20230919	135500	30206408700	188100	188100	188100	188000	106
335	20230919	135400	30186472800	188100	188100	188100	188000	129
336	20230919	135300	30162215100	188100	188100	188100	188000	449
337	20230919	135200	30077762600	188100	188100	188200	188100	420
338	20230919	135100	29998759600	188100	188200	188200	188100	444
339	20230919	135000	29915239300	188200	188200	188200	188100	71
340	20230919	134900	29901879900	188200	188200	188200	188100	256
341	20230919	134800	29853717400	188200	188200	188200	188100	50
342	20230919	134700	29844311200	188100	188200	188200	188100	151
343	20230919	134600	29815904300	188200	188100	188200	188100	416
344	20230919	134500	29737613700	188100	188200	188200	188100	243
345	20230919	134400	29691888800	188100	188200	188200	188100	209
346	20230919	134300	29652568000	188200	188200	188200	188200	266
347	20230919	134200	29602506800	188200	188200	188300	188200	402
348	20230919	134100	29526847700	188200	188200	188300	188200	1006
349	20230919	134000	29337516700	188200	188200	188300	188200	399
350	20230919	133900	29262423700	188300	188300	188300	188200	198
351	20230919	133800	29225152900	188300	188300	188300	188200	87
352	20230919	133700	29208776900	188300	188300	188300	188200	169
353	20230919	133600	29176965900	188300	188200	188300	188200	302
354	20230919	133500	29120128400	188200	188200	188200	188100	114
355	20230919	133400	29098683500	188200	188200	188200	188100	157
356	20230919	133300	29069140100	188200	188100	188200	188000	341
357	20230919	133200	29004998600	188100	188000	188100	188000	47
358	20230919	133100	28996160600	188000	187900	188100	187900	1264
359	20230919	133000	28758523200	188000	188000	188000	187900	86
360	20230919	132900	28742356100	187900	187900	188000	187900	74
361	20230919	132800	28728449000	188000	188000	188000	187900	152
362	20230919	132700	28699884000	187900	187900	188000	187900	291
363	20230919	132600	28645179000	187900	187900	188000	187900	112
364	20230919	132500	28624131000	188000	187900	188000	187900	277
365	20230919	132400	28572061700	187900	188000	188000	187900	94
366	20230919	132300	28554393500	188000	188100	188100	187900	548
367	20230919	132200	28451340800	188100	188000	188200	188000	356
368	20230919	132100	28384400800	188000	187900	188000	187900	598
369	20230919	132000	28271983100	187900	187900	188000	187900	54
370	20230919	131900	28261834900	187900	187900	188000	187900	58
371	20230919	131800	28250935700	187900	187900	188000	187900	136
372	20230919	131700	28225373000	187900	187800	188000	187800	539
373	20230919	131600	28124094500	187900	187900	187900	187800	1273
374	20230919	131500	27884911700	187900	187800	187900	187800	205
375	20230919	131400	27846403300	187800	187800	187900	187800	170
376	20230919	131300	27814473600	187900	187800	187900	187800	1459
377	20230919	131200	27540338900	187800	187800	187900	187800	142
378	20230919	131100	27513667000	187900	187900	187900	187800	160
379	20230919	131000	27483612700	187800	187900	187900	187800	154
380	20230919	130900	27454687100	187900	187800	187900	187800	183
381	20230919	130800	27420309300	187900	187800	187900	187800	214
382	20230919	130700	27380115700	187800	187800	187900	187800	130
383	20230919	130600	27355698300	187800	187900	187900	187800	209
384	20230919	130500	27316431900	187900	187800	187900	187800	88
385	20230919	130400	27299903100	187800	187900	187900	187800	199
386	20230919	130300	27262523600	187900	187900	188000	187800	263
387	20230919	130200	27213102100	187800	187900	188000	187800	185
388	20230919	130100	27178332700	187900	187900	187900	187800	119
389	20230919	130000	27155973400	187900	187800	187900	187800	177
390	20230919	125900	27122722500	187800	187700	187800	187700	744
391	20230919	125800	26983002200	187600	187700	187800	187600	2467
392	20230919	125700	26520070000	187700	187700	187800	187700	184
393	20230919	125600	26485530800	187800	187800	187800	187700	75
394	20230919	125500	26471447900	187800	187800	187800	187700	499
395	20230919	125400	26377778300	187800	187800	187800	187700	186
396	20230919	125300	26342852200	187800	187800	187800	187700	472
397	20230919	125200	26254231800	187800	187900	187900	187700	249
398	20230919	125100	26207475500	187900	187900	187900	187800	364
399	20230919	125000	26139109300	187800	188000	188000	187800	1199
400	20230919	124900	25913770900	188000	188100	188200	188000	1153
401	20230919	124800	25696904100	188200	188100	188200	188100	60
402	20230919	124700	25685614800	188100	188200	188200	188100	96
403	20230919	124600	25667550900	188200	188200	188200	188100	57
404	20230919	124500	25656826100	188200	188200	188300	188100	195
405	20230919	124400	25620130400	188200	188200	188300	188200	237
406	20230919	124300	25575525000	188300	188300	188300	188200	91
407	20230919	124200	25558394800	188300	188200	188300	188200	228
408	20230919	124100	25515467300	188200	188300	188300	188200	70
409	20230919	124000	25502288300	188200	188300	188300	188200	178
410	20230919	123900	25468778100	188300	188300	188300	188200	67
411	20230919	123800	25456165400	188300	188200	188300	188200	120
412	20230919	123700	25433581000	188200	188200	188200	188100	381
413	20230919	123600	25361901300	188200	188200	188200	188100	137
414	20230919	123500	25336126000	188200	188200	188300	188100	227
415	20230919	123400	25293405500	188200	188200	188200	188100	57
416	20230919	123300	25282681000	188200	188300	188300	188100	141
417	20230919	123200	25256144300	188300	188200	188300	188200	59
418	20230919	123100	25245038700	188200	188200	188300	188200	136
419	20230919	123000	25219438500	188300	188300	188300	188300	40
420	20230919	122900	25211906500	188200	188300	188300	188200	154
421	20230919	122800	25182921000	188300	188200	188300	188200	47
422	20230919	122700	25174071700	188200	188100	188200	188100	93
423	20230919	122600	25156570400	188200	188200	188200	188100	77
424	20230919	122500	25142082700	188100	188200	188200	188100	51
425	20230919	122400	25132485100	188200	188200	188200	188100	217
426	20230919	122300	25091657600	188200	188200	188200	188100	156
427	20230919	122200	25062309000	188200	188400	188400	188200	448
428	20230919	122100	24977965600	188400	188400	188500	188400	66
429	20230919	122000	24965530800	188400	188500	188500	188400	65
430	20230919	121900	24953283400	188500	188400	188500	188400	160
431	20230919	121800	24923129800	188500	188400	188500	188300	91
432	20230919	121700	24905986800	188300	188200	188300	188100	131
433	20230919	121600	24881331600	188200	188200	188200	188100	59
434	20230919	121500	24870232400	188200	188100	188200	188100	95
435	20230919	121400	24852354700	188100	188400	188500	188100	415
436	20230919	121300	24774215300	188500	188400	188500	188300	237
437	20230919	121200	24729564500	188400	188400	188500	188400	458
438	20230919	121100	24643272200	188400	188300	188400	188300	139
439	20230919	121000	24617089600	188300	188300	188400	188300	211
440	20230919	120900	24577339600	188300	188400	188400	188300	84
441	20230919	120800	24561519100	188400	188400	188400	188300	226
442	20230919	120700	24518941000	188400	188300	188400	188300	56
443	20230919	120600	24508392400	188300	188300	188300	188300	28
444	20230919	120500	24503120000	188300	188000	188400	187900	663
445	20230919	120400	24378413800	188100	188200	188200	188100	152
446	20230919	120300	24349811600	188200	188200	188200	188100	77
447	20230919	120200	24335320300	188200	188400	188400	188200	246
448	20230919	120100	24289016200	188300	188400	188400	188300	98
449	20230919	120000	24270555600	188400	188400	188400	188300	330
450	20230919	115900	24208386200	188400	188100	188400	188100	819
451	20230919	115800	24054212000	188100	188000	188100	188000	261
452	20230919	115700	24005138500	188000	188000	188000	187900	325
453	20230919	115600	23944043900	188000	187900	188000	187900	638
454	20230919	115500	23824157800	187900	187900	187900	187800	321
455	20230919	115400	23763842300	187900	187900	187900	187800	346
456	20230919	115300	23698831000	187900	187900	187900	187800	120
457	20230919	115200	23676291000	187800	187900	187900	187800	77
458	20230919	115100	23661827000	187900	187800	187900	187800	119
459	20230919	115000	23639477800	187800	187800	187900	187700	188
460	20230919	114900	23604166400	187800	187800	187800	187700	204
461	20230919	114800	23565855300	187800	187700	187800	187700	101
462	20230919	114700	23546895400	187800	187700	187800	187700	139
463	20230919	114600	23520794100	187700	187700	187700	187600	481
464	20230919	114500	23430532500	187700	187700	187700	187600	174
465	20230919	114400	23397883000	187700	187700	187700	187600	135
466	20230919	114300	23372544100	187700	187700	187700	187600	188
467	20230919	114200	23337260000	187700	187700	187700	187600	102
468	20230919	114100	23318120100	187700	187700	187700	187600	519
469	20230919	114000	23220731300	187700	187700	187700	187600	252
470	20230919	113900	23173434600	187700	187700	187700	187600	246
471	20230919	113800	23127263300	187700	187700	187700	187600	175
472	20230919	113700	23094418700	187600	187700	187700	187600	1002
473	20230919	113600	22906409100	187700	187700	187700	187600	2084
474	20230919	113500	22515259200	187700	187800	187800	187700	1181
475	20230919	113400	22293584000	187800	187800	187800	187700	234
476	20230919	113300	22249646100	187800	187900	187900	187700	573
477	20230919	113200	22142044900	187800	188000	188000	187800	570
478	20230919	113100	22034985700	188000	188000	188000	187900	719
479	20230919	113000	21899882600	187900	188100	188100	187900	4087
480	20230919	112900	21131551900	188100	188300	188300	188100	1746
481	20230919	112800	20803106200	188300	188300	188300	188200	394
482	20230919	112700	20728931400	188300	188200	188300	188200	100
483	20230919	112600	20710108300	188200	188200	188200	188100	1674
484	20230919	112500	20395063200	188200	188200	188200	188100	44
485	20230919	112400	20386784500	188200	188200	188200	188100	217
486	20230919	112300	20345951600	188200	188100	188200	188100	112
487	20230919	112200	20324881500	188100	188100	188200	188100	240
488	20230919	112100	20279718700	188100	188200	188200	188100	186
489	20230919	112000	20244728900	188100	188200	188200	188100	138
490	20230919	111900	20218760300	188200	188200	188200	188100	226
491	20230919	111800	20176240900	188200	188200	188200	188100	251
492	20230919	111700	20129019500	188200	188200	188200	188100	208
493	20230919	111600	20089882600	188200	188200	188200	188100	249
494	20230919	111500	20043021900	188200	188200	188300	188100	240
495	20230919	111400	19997854500	188200	188200	188200	188200	169
496	20230919	111300	19966048700	188200	188300	188300	188100	474
497	20230919	111200	19876843700	188300	188200	188300	188200	23
498	20230919	111100	19872514100	188200	188200	188300	188100	794
499	20230919	111000	19723087400	188200	188200	188200	188200	97
500	20230919	110900	19704832000	188100	188100	188200	188100	200
501	20230919	110800	19667208700	188200	188100	188200	188100	197
502	20230919	110700	19630151400	188100	188200	188300	188100	1047
503	20230919	110600	19433184900	188300	188300	188300	188200	327
504	20230919	110500	19371622400	188300	188400	188400	188300	317
505	20230919	110400	19311929600	188400	188300	188400	188300	99
506	20230919	110300	19293286500	188400	188400	188400	188300	104
507	20230919	110200	19273698600	188400	188500	188500	188300	309
508	20230919	110100	19215479800	188400	188500	188500	188400	239
509	20230919	110000	19170446000	188400	188500	188500	188400	262
510	20230919	105900	19121068500	188400	188300	188400	188300	369
511	20230919	105800	19051565200	188300	188200	188300	188200	258
512	20230919	105700	19003008300	188200	188200	188200	188000	1186
513	20230919	105600	18779885100	188100	188200	188200	188000	2836
514	20230919	105500	18246583400	188200	188100	188200	188100	182
515	20230919	105400	18212343100	188100	188400	188400	188100	2536
516	20230919	105300	17735107300	188300	188400	188400	188300	323
517	20230919	105200	17674273000	188400	188500	188500	188400	771
518	20230919	105100	17529002700	188500	188500	188500	188400	90
519	20230919	105000	17512045600	188400	188400	188500	188400	142
520	20230919	104900	17485282700	188500	188400	188500	188300	424
521	20230919	104800	17405400900	188400	188300	188400	188300	108
522	20230919	104700	17385059200	188400	188300	188400	188300	223
523	20230919	104600	17343053700	188300	188500	188500	188200	1009
524	20230919	104500	17152951700	188600	188600	188600	188500	280
525	20230919	104400	17100155600	188500	188100	188600	188100	1183
526	20230919	104300	16877404300	188200	188200	188300	188100	2655
527	20230919	104200	16377889600	188200	188200	188300	188200	294
528	20230919	104100	16322551700	188300	188400	188400	188200	1005
529	20230919	104000	16133288000	188500	188600	188600	188400	446
530	20230919	103900	16049212600	188600	188600	188600	188500	92
531	20230919	103800	16031865200	188600	188600	188600	188500	242
532	20230919	103700	15986229700	188600	188600	188700	188600	234
533	20230919	103600	15942097200	188600	188600	188600	188500	371
534	20230919	103500	15872127500	188600	188800	188800	188500	404
535	20230919	103400	15795929000	188700	188800	188900	188700	311
536	20230919	103300	15737231300	188900	188900	188900	188800	186
537	20230919	103200	15702104600	189000	188900	189000	188800	375
538	20230919	103100	15631261900	188900	188300	189000	188300	539
539	20230919	103000	15529623000	188300	188300	188500	188200	1492
540	20230919	102900	15248616700	188400	188600	188600	188200	2033
541	20230919	102800	14865652900	188500	188800	188800	188500	1927
542	20230919	102700	14502027800	188900	188900	189000	188900	508
543	20230919	102600	14406062400	188900	189100	189100	188900	509
544	20230919	102500	14309857300	189100	189100	189100	189000	223
545	20230919	102400	14267692400	189100	189100	189200	189000	85
546	20230919	102300	14251614700	189100	189400	189400	188900	3095
547	20230919	102200	13666378300	189400	189400	189500	189400	407
548	20230919	102100	13589291900	189500	189400	189500	189400	561
549	20230919	102000	13482988500	189400	189400	189500	189300	149
550	20230919	101900	13454763900	189400	189400	189400	189300	89
551	20230919	101800	13437907500	189500	189400	189500	189400	464
552	20230919	101700	13350025800	189400	189600	189600	189300	816
553	20230919	101600	13195428200	189600	189900	189900	189500	468
554	20230919	101500	13106666300	190000	190000	190000	189900	270
555	20230919	101400	13055382100	190000	190200	190200	190000	255
556	20230919	101300	13006884400	190200	190400	190400	189800	2407
557	20230919	101200	12548951300	190300	190400	190500	190300	292
558	20230919	101100	12493370600	190400	189900	190400	189900	624
559	20230919	101000	12374750700	189900	189800	189900	189700	163
560	20230919	100900	12343810800	189800	189700	189800	189700	109
561	20230919	100800	12323128300	189700	189900	189900	189700	125
562	20230919	100700	12299402800	189900	190000	190000	189800	234
563	20230919	100600	12254955300	190000	190000	190100	189900	154
564	20230919	100500	12225695100	190000	190100	190100	190000	412
565	20230919	100400	12147412600	190000	190100	190100	190000	382
566	20230919	100300	12074828400	190000	190700	190800	190000	1555
567	20230919	100200	11778440700	190700	190800	190800	190700	217
568	20230919	100100	11737044600	190800	190800	190900	190700	432
569	20230919	100000	11654616700	190800	190800	191000	190800	336
570	20230919	095900	11590473200	190900	190800	191000	190700	1230
571	20230919	095800	11355688000	190800	190700	190800	190700	249
572	20230919	095700	11308180300	190800	190700	190800	190700	132
573	20230919	095600	11282996900	190800	190700	190800	190700	187
574	20230919	095500	11247327800	190800	190700	190800	190700	1204
575	20230919	095400	11017634100	190800	190600	190800	190600	747
576	20230919	095300	10875182300	190700	190500	190700	190400	877
577	20230919	095200	10708080000	190500	190100	190600	190000	772
578	20230919	095100	10561158000	190100	189700	190100	189700	624
579	20230919	095000	10442641400	189600	189400	189700	189300	401
580	20230919	094900	10366651600	189400	189500	189500	189300	127
581	20230919	094800	10342589400	189500	189200	189500	189100	392
582	20230919	094700	10268432300	189500	189100	189900	189100	617
583	20230919	094600	10151536900	189200	189200	189200	189000	1527
584	20230919	094500	9862803200	189200	189300	189400	189200	653
585	20230919	094400	9739225000	189400	189300	189400	189300	963
586	20230919	094300	9556903500	189300	189400	189800	189300	1025
587	20230919	094200	9362687700	189400	189800	189800	189400	1113
588	20230919	094100	9151635700	189800	190000	190000	189800	1254
589	20230919	094000	8913589400	189900	189800	190000	189800	433
590	20230919	093900	8831365700	189800	190000	190000	189800	925
591	20230919	093800	8655703900	190000	189900	190000	189900	251
592	20230919	093700	8608019100	189900	190000	190100	189900	679
593	20230919	093600	8479012700	190000	190100	190100	190000	498
594	20230919	093500	8384374000	190000	190100	190200	190000	183
595	20230919	093400	8349585300	190100	190100	190200	190100	445
596	20230919	093300	8264976200	190100	190100	190200	190100	748
597	20230919	093200	8122753900	190100	190200	190300	190100	577
598	20230919	093100	8013019300	190300	190600	190600	190300	411
599	20230919	093000	7934757000	190500	190200	190600	190200	599
600	20230919	092900	7820702500	190300	190400	190600	190300	1176
601	20230919	092800	7596811000	190400	190300	190400	190200	413
602	20230919	092700	7518225100	190300	190600	190600	190300	773
603	20230919	092600	7371049300	190600	191000	191000	190600	1093
604	20230919	092500	7162528900	191000	191200	191300	191000	2783
605	20230919	092400	6630535200	191200	191300	191400	191200	910
606	20230919	092300	6456473400	191200	190900	191200	190900	1402
607	20230919	092200	6188613000	190900	191000	191000	190800	702
608	20230919	092100	6054585400	191000	191000	191000	190800	414
609	20230919	092000	5975549900	190900	191000	191100	190700	792
610	20230919	091900	5824412700	191100	191400	191500	190900	1389
611	20230919	091800	5558699800	191400	191200	191500	191000	1578
612	20230919	091700	5256919700	191200	190900	191200	190900	1477
613	20230919	091600	4974718300	190900	190600	190900	190300	959
614	20230919	091500	4791865600	190600	190900	190900	190600	1000
615	20230919	091400	4601060000	190800	191000	191000	190800	1027
616	20230919	091300	4404959600	191000	191000	191200	190900	1650
617	20230919	091200	4089813700	191000	190200	191000	190200	1802
618	20230919	091100	3746181600	190200	189800	190200	189800	1259
619	20230919	091000	3506969800	189800	189600	189900	189300	1505
620	20230919	090900	3221384900	189600	189200	189700	189100	3379
621	20230919	090800	2581367400	189200	189400	189400	189200	601
622	20230919	090700	2467575600	189400	189300	189500	189200	505
623	20230919	090600	2371930700	189400	189100	189600	189100	809
624	20230919	090500	2218739900	189100	189600	189700	189100	1220
625	20230919	090400	1987510200	189500	189400	189500	189000	2442
626	20230919	090300	1525327900	189400	189300	189400	189000	1006
627	20230919	090200	1335039800	189400	189000	189800	189000	2166
628	20230919	090100	924379400	189000	189200	189200	188200	1746
629	20230919	090000	595107900	189300	188900	189400	188800	3044