KissMeData/003230/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	183800	7968050400	188500	188500	188500	188500	2850
3	20230918	183700	7968050400	188500	188500	188500	188500	0
4	20230918	183600	7968050400	188500	188500	188500	188500	0
5	20230918	183500	7968050400	188500	188500	188500	188500	0
6	20230918	183400	7968050400	188500	188500	188500	188500	0
7	20230918	183300	7968050400	188500	188500	188500	188500	0
8	20230918	183200	7968050400	188500	188500	188500	188500	0
9	20230918	183100	7968050400	188500	188500	188500	188500	0
10	20230918	183000	7968050400	188500	188500	188500	188500	0
11	20230918	182900	7968050400	188500	188500	188500	188500	0
12	20230918	182800	7968050400	188500	188500	188500	188500	0
13	20230918	182700	7968050400	188500	188500	188500	188500	0
14	20230918	182600	7968050400	188500	188500	188500	188500	0
15	20230918	182500	7968050400	188500	188500	188500	188500	0
16	20230918	182400	7968050400	188500	188500	188500	188500	0
17	20230918	182300	7968050400	188500	188500	188500	188500	0
18	20230918	182200	7968050400	188500	188500	188500	188500	0
19	20230918	182100	7968050400	188500	188500	188500	188500	0
20	20230918	182000	7968050400	188500	188500	188500	188500	0
21	20230918	181900	7968050400	188500	188500	188500	188500	0
22	20230918	181800	7968050400	188500	188500	188500	188500	0
23	20230918	181700	7968050400	188500	188500	188500	188500	0
24	20230918	181600	7968050400	188500	188500	188500	188500	0
25	20230918	181500	7968050400	188500	188500	188500	188500	0
26	20230918	181400	7968050400	188500	188500	188500	188500	0
27	20230918	181300	7968050400	188500	188500	188500	188500	0
28	20230918	181200	7968050400	188500	188500	188500	188500	0
29	20230918	181100	7968050400	188500	188500	188500	188500	0
30	20230918	181000	7968050400	188500	188500	188500	188500	0
31	20230918	180900	7968050400	188500	188500	188500	188500	0
32	20230918	180800	7968050400	188500	188500	188500	188500	2850
33	20230918	180700	7968050400	188500	188500	188500	188500	0
34	20230918	180600	7968050400	188500	188500	188500	188500	0
35	20230918	180500	7968050400	188500	188500	188500	188500	0
36	20230918	180400	7968050400	188500	188500	188500	188500	0
37	20230918	180300	7968050400	188500	188500	188500	188500	0
38	20230918	180200	7968050400	188500	188500	188500	188500	0
39	20230918	180100	7968050400	188500	188500	188500	188500	0
40	20230918	180000	7968050400	188500	188500	188500	188500	0
41	20230918	175900	7968050400	188500	188500	188500	188500	0
42	20230918	175800	7968050400	188500	188500	188500	188500	0
43	20230918	175700	7968050400	188500	188500	188500	188500	0
44	20230918	175600	7968050400	188500	188500	188500	188500	0
45	20230918	175500	7968050400	188500	188500	188500	188500	0
46	20230918	175400	7968050400	188500	188500	188500	188500	0
47	20230918	175300	7968050400	188500	188500	188500	188500	0
48	20230918	175200	7968050400	188500	188500	188500	188500	0
49	20230918	175100	7968050400	188500	188500	188500	188500	0
50	20230918	175000	7968050400	188500	188500	188500	188500	0
51	20230918	174900	7968050400	188500	188500	188500	188500	0
52	20230918	174800	7968050400	188500	188500	188500	188500	0
53	20230918	174700	7968050400	188500	188500	188500	188500	0
54	20230918	174600	7968050400	188500	188500	188500	188500	0
55	20230918	174500	7968050400	188500	188500	188500	188500	0
56	20230918	174400	7968050400	188500	188500	188500	188500	0
57	20230918	174300	7968050400	188500	188500	188500	188500	0
58	20230918	174200	7968050400	188500	188500	188500	188500	0
59	20230918	174100	7968050400	188500	188500	188500	188500	0
60	20230918	174000	7968050400	188500	188500	188500	188500	0
61	20230918	173900	7968050400	188500	188500	188500	188500	0
62	20230918	173800	7968050400	188500	188500	188500	188500	2850
63	20230918	173700	7968050400	188500	188500	188500	188500	0
64	20230918	173600	7968050400	188500	188500	188500	188500	0
65	20230918	173500	7968050400	188500	188500	188500	188500	0
66	20230918	173400	7968050400	188500	188500	188500	188500	0
67	20230918	173300	7968050400	188500	188500	188500	188500	0
68	20230918	173200	7968050400	188500	188500	188500	188500	0
69	20230918	173100	7968050400	188500	188500	188500	188500	0
70	20230918	173000	7968050400	188500	188500	188500	188500	0
71	20230918	172900	7968050400	188500	188500	188500	188500	0
72	20230918	172800	7968050400	188500	188500	188500	188500	0
73	20230918	172700	7968050400	188500	188500	188500	188500	0
74	20230918	172600	7968050400	188500	188500	188500	188500	0
75	20230918	172500	7968050400	188500	188500	188500	188500	0
76	20230918	172400	7968050400	188500	188500	188500	188500	0
77	20230918	172300	7968050400	188500	188500	188500	188500	0
78	20230918	172200	7968050400	188500	188500	188500	188500	0
79	20230918	172100	7968050400	188500	188500	188500	188500	0
80	20230918	172000	7968050400	188500	188500	188500	188500	0
81	20230918	171900	7968050400	188500	188500	188500	188500	0
82	20230918	171800	7968050400	188500	188500	188500	188500	0
83	20230918	171700	7968050400	188500	188500	188500	188500	0
84	20230918	171600	7968050400	188500	188500	188500	188500	0
85	20230918	171500	7968050400	188500	188500	188500	188500	0
86	20230918	171400	7968050400	188500	188500	188500	188500	0
87	20230918	171300	7968050400	188500	188500	188500	188500	0
88	20230918	171200	7968050400	188500	188500	188500	188500	0
89	20230918	171100	7968050400	188500	188500	188500	188500	0
90	20230918	171000	7968050400	188500	188500	188500	188500	0
91	20230918	170900	7968050400	188500	188500	188500	188500	0
92	20230918	170800	7968050400	188500	188500	188500	188500	2850
93	20230918	170700	7968050400	188500	188500	188500	188500	0
94	20230918	170600	7968050400	188500	188500	188500	188500	0
95	20230918	170500	7968050400	188500	188500	188500	188500	0
96	20230918	170400	7968050400	188500	188500	188500	188500	0
97	20230918	170300	7968050400	188500	188500	188500	188500	0
98	20230918	170200	7968050400	188500	188500	188500	188500	0
99	20230918	170100	7968050400	188500	188500	188500	188500	0
100	20230918	170000	7968050400	188500	188500	188500	188500	0
101	20230918	165900	7968050400	188500	188500	188500	188500	0
102	20230918	165800	7968050400	188500	188500	188500	188500	0
103	20230918	165700	7968050400	188500	188500	188500	188500	0
104	20230918	165600	7968050400	188500	188500	188500	188500	0
105	20230918	165500	7968050400	188500	188500	188500	188500	0
106	20230918	165400	7968050400	188500	188500	188500	188500	0
107	20230918	165300	7968050400	188500	188500	188500	188500	0
108	20230918	165200	7968050400	188500	188500	188500	188500	0
109	20230918	165100	7968050400	188500	188500	188500	188500	0
110	20230918	165000	7968050400	188500	188500	188500	188500	0
111	20230918	164900	7968050400	188500	188500	188500	188500	0
112	20230918	164800	7968050400	188500	188500	188500	188500	0
113	20230918	164700	7968050400	188500	188500	188500	188500	0
114	20230918	164600	7968050400	188500	188500	188500	188500	0
115	20230918	164500	7968050400	188500	188500	188500	188500	0
116	20230918	164400	7968050400	188500	188500	188500	188500	0
117	20230918	164300	7968050400	188500	188500	188500	188500	0
118	20230918	164200	7968050400	188500	188500	188500	188500	0
119	20230918	164100	7968050400	188500	188500	188500	188500	0
120	20230918	164000	7968050400	188500	188500	188500	188500	0
121	20230918	163900	7968050400	188500	188500	188500	188500	0
122	20230918	163800	7968050400	188500	188500	188500	188500	2850
123	20230918	163700	7968050400	188500	188500	188500	188500	0
124	20230918	163600	7968050400	188500	188500	188500	188500	0
125	20230918	163500	7968050400	188500	188500	188500	188500	0
126	20230918	163400	7968050400	188500	188500	188500	188500	0
127	20230918	163300	7968050400	188500	188500	188500	188500	0
128	20230918	163200	7968050400	188500	188500	188500	188500	0
129	20230918	163100	7968050400	188500	188500	188500	188500	0
130	20230918	163000	7968050400	188500	188500	188500	188500	0
131	20230918	162900	7968050400	188500	188500	188500	188500	0
132	20230918	162800	7968050400	188500	188500	188500	188500	0
133	20230918	162700	7968050400	188500	188500	188500	188500	0
134	20230918	162600	7968050400	188500	188500	188500	188500	0
135	20230918	162500	7968050400	188500	188500	188500	188500	0
136	20230918	162400	7968050400	188500	188500	188500	188500	0
137	20230918	162300	7968050400	188500	188500	188500	188500	0
138	20230918	162200	7968050400	188500	188500	188500	188500	0
139	20230918	162100	7968050400	188500	188500	188500	188500	0
140	20230918	162000	7968050400	188500	188500	188500	188500	0
141	20230918	161900	7968050400	188500	188500	188500	188500	0
142	20230918	161800	7968050400	188500	188500	188500	188500	0
143	20230918	161700	7968050400	188500	188500	188500	188500	0
144	20230918	161600	7968050400	188500	188500	188500	188500	0
145	20230918	161500	7968050400	188500	188500	188500	188500	0
146	20230918	161400	7968050400	188500	188500	188500	188500	0
147	20230918	161300	7968050400	188500	188500	188500	188500	0
148	20230918	161200	7968050400	188500	188500	188500	188500	0
149	20230918	161100	7968050400	188500	188500	188500	188500	0
150	20230918	161000	7968050400	188500	188500	188500	188500	0
151	20230918	160900	7968050400	188500	188500	188500	188500	0
152	20230918	160800	7968050400	188500	188500	188500	188500	2850
153	20230918	160700	7968050400	188500	188500	188500	188500	0
154	20230918	160600	7968050400	188500	188500	188500	188500	0
155	20230918	160500	7968050400	188500	188500	188500	188500	0
156	20230918	160400	7968050400	188500	188500	188500	188500	0
157	20230918	160300	7968050400	188500	188500	188500	188500	0
158	20230918	160200	7968050400	188500	188500	188500	188500	0
159	20230918	160100	7968050400	188500	188500	188500	188500	0
160	20230918	160000	7968050400	188500	188500	188500	188500	0
161	20230918	155900	7968050400	188500	188500	188500	188500	0
162	20230918	155800	7968050400	188500	188500	188500	188500	0
163	20230918	155700	7968050400	188500	188500	188500	188500	0
164	20230918	155600	7968050400	188500	188500	188500	188500	0
165	20230918	155500	7968050400	188500	188500	188500	188500	0
166	20230918	155400	7968050400	188500	188500	188500	188500	0
167	20230918	155300	7968050400	188500	188500	188500	188500	0
168	20230918	155200	7968050400	188500	188500	188500	188500	0
169	20230918	155100	7968050400	188500	188500	188500	188500	0
170	20230918	155000	7968050400	188500	188500	188500	188500	0
171	20230918	154900	7968050400	188500	188500	188500	188500	0
172	20230918	154800	7968050400	188500	188500	188500	188500	0
173	20230918	154700	7968050400	188500	188500	188500	188500	0
174	20230918	154600	7968050400	188500	188500	188500	188500	0
175	20230918	154500	7968050400	188500	188500	188500	188500	0
176	20230918	154400	7968050400	188500	188500	188500	188500	0
177	20230918	154300	7968050400	188500	188500	188500	188500	0
178	20230918	154200	7968050400	188500	188500	188500	188500	0
179	20230918	154100	7968050400	188500	188500	188500	188500	0
180	20230918	154000	7968050400	188500	188500	188500	188500	0
181	20230918	153900	7968050400	188500	188500	188500	188500	0
182	20230918	153800	7968050400	188500	188500	188500	188500	2850
183	20230918	153700	7968050400	188500	188500	188500	188500	0
184	20230918	153600	7968050400	188500	188500	188500	188500	0
185	20230918	153500	7968050400	188500	188500	188500	188500	0
186	20230918	153400	7968050400	188500	188500	188500	188500	0
187	20230918	153300	7968050400	188500	188500	188500	188500	0
188	20230918	153200	7968050400	188500	188500	188500	188500	0
189	20230918	153100	7968050400	188500	188500	188500	188500	0
190	20230918	153000	7968050400	188500	188500	188500	188500	2850
191	20230918	152900	7430825400	188500	188500	188500	188500	0
192	20230918	152800	7430825400	188500	188500	188500	188500	0
193	20230918	152700	7430825400	188500	188500	188500	188500	0
194	20230918	152600	7430825400	188500	188500	188500	188500	0
195	20230918	152500	7430825400	188500	188500	188500	188500	0
196	20230918	152400	7430825400	188500	188500	188500	188500	0
197	20230918	152300	7430825400	188500	188500	188500	188500	0
198	20230918	152200	7430825400	188500	188500	188500	188500	0
199	20230918	152100	7430825400	188500	188500	188500	188500	0
200	20230918	152000	7430825400	188500	188500	188500	188500	0
201	20230918	151900	7430825400	188500	188800	188900	188500	263
202	20230918	151800	7381204800	188800	188700	188900	188700	63
203	20230918	151700	7369310800	188600	189200	189200	188600	193
204	20230918	151600	7332872900	188900	188900	189200	188800	88
205	20230918	151500	7316241400	189200	189200	189300	188800	56
206	20230918	151400	7305653500	189200	188700	189200	188700	69
207	20230918	151300	7292617600	189200	189200	189300	188700	103
208	20230918	151200	7273159800	188700	188700	189300	188700	78
209	20230918	151100	7258418200	188800	188700	188900	188700	71
210	20230918	151000	7245013500	188700	188800	188900	188700	48
211	20230918	150900	7235952100	188700	188800	189000	188700	125
212	20230918	150800	7212349200	188900	188900	189000	188700	90
213	20230918	150700	7195354000	188900	189000	189000	188900	73
214	20230918	150600	7181561100	189100	189100	189200	189000	125
215	20230918	150500	7157933800	189100	189100	189100	189000	222
216	20230918	150400	7115969700	189100	189100	189200	189000	185
217	20230918	150300	7080991500	189100	189100	189300	189000	119
218	20230918	150200	7058491400	189000	189100	189400	189000	126
219	20230918	150100	7034653900	189100	189400	189400	189000	233
220	20230918	150000	6990589600	189400	189500	189500	189200	84
221	20230918	145900	6974686000	189500	189300	189500	189300	279
222	20230918	145800	6921842600	189200	189200	189400	189200	114
223	20230918	145700	6900265700	189300	189300	189400	189200	56
224	20230918	145600	6889666600	189300	189200	189500	189100	71
225	20230918	145500	6876227100	189300	189500	189500	189200	75
226	20230918	145400	6862023400	189400	189300	189500	189300	97
227	20230918	145300	6843651300	189400	189400	189500	189100	135
228	20230918	145200	6818083300	189300	189200	189400	189000	397
229	20230918	145100	6743002100	189100	189300	189400	189000	150
230	20230918	145000	6714627800	189300	189000	189300	189000	82
231	20230918	144900	6699118200	189000	189200	189400	188900	112
232	20230918	144800	6677930600	189200	189300	189400	188900	127
233	20230918	144700	6653897300	189400	189200	189400	189200	129
234	20230918	144600	6629480100	189300	189200	189300	189200	55
235	20230918	144500	6619073000	189200	189200	189300	188900	97
236	20230918	144400	6600727400	189200	189100	189300	189000	105
237	20230918	144300	6580864300	189100	189000	189300	189000	108
238	20230918	144200	6560432000	189200	189200	189400	189000	166
239	20230918	144100	6529033500	189200	189400	189400	189200	83
240	20230918	144000	6513324300	189300	188900	189400	188900	85
241	20230918	143900	6497241000	189100	189100	189200	188900	65
242	20230918	143800	6484950100	189200	189100	189300	189100	100
243	20230918	143700	6466035100	189200	189100	189300	189100	117
244	20230918	143600	6443903200	189200	189100	189300	188900	60
245	20230918	143500	6432556600	189200	189100	189200	189000	91
246	20230918	143400	6415346800	189300	189000	189400	188900	73
247	20230918	143300	6401547300	189000	189400	189400	189000	68
248	20230918	143200	6388675100	189400	188900	189400	188900	155
249	20230918	143100	6359363500	189200	189100	189400	188900	176
250	20230918	143000	6326071100	189000	188900	189100	188800	122
251	20230918	142900	6303017600	189000	188800	189100	188700	25
252	20230918	142800	6298296600	188800	188900	189100	188700	93
253	20230918	142700	6280727700	189000	189000	189100	188900	119
254	20230918	142600	6258236000	189100	189000	189200	188800	104
255	20230918	142500	6238570500	189100	189000	189200	188700	93
256	20230918	142400	6220997700	189100	188700	189100	188700	75
257	20230918	142300	6206830000	188600	188800	189100	188500	107
258	20230918	142200	6186623100	188800	188700	188900	188500	115
259	20230918	142100	6164925600	188800	188700	188900	188600	176
260	20230918	142000	6131707400	188800	188500	188900	188500	59
261	20230918	141900	6120573700	188500	188600	189000	188500	104
262	20230918	141800	6100948800	188600	188700	188900	188500	119
263	20230918	141700	6078499900	188800	188600	188800	188500	121
264	20230918	141600	6055662900	188700	188800	188800	188600	87
265	20230918	141500	6039247800	188800	188600	188900	188600	55
266	20230918	141400	6028867100	188600	188600	188800	188600	91
267	20230918	141300	6011698500	188600	188800	188800	188500	40
268	20230918	141200	6004156400	188700	188500	188800	188500	162
269	20230918	141100	5973600600	188500	188800	188900	188500	64
270	20230918	141000	5961524600	188800	188600	188900	188600	84
271	20230918	140900	5945669500	188700	188700	188800	188500	62
272	20230918	140800	5933975800	188700	188800	189000	188500	95
273	20230918	140700	5916041300	188900	188800	189000	188800	104
274	20230918	140600	5896396300	188800	188900	189100	188800	145
275	20230918	140500	5869003500	189000	189100	189200	188900	43
276	20230918	140400	5860877300	189100	188900	189200	188700	80
277	20230918	140300	5845761500	188900	188500	188900	188400	88
278	20230918	140200	5829155500	188400	188900	188900	188400	116
279	20230918	140100	5807293500	189000	189000	189100	188900	79
280	20230918	140000	5792362600	188900	188500	189200	188500	86
281	20230918	135900	5776126200	188500	188600	188900	188500	93
282	20230918	135800	5758583500	188600	188600	188700	188500	70
283	20230918	135700	5745380800	188700	188500	188800	188500	88
284	20230918	135600	5728784100	188500	188700	188700	188500	107
285	20230918	135500	5708605100	188700	188700	188700	188500	70
286	20230918	135400	5695398800	188800	188600	188800	188500	84
287	20230918	135300	5679557300	188600	188800	188800	188600	78
288	20230918	135200	5664840400	188800	188800	189000	188800	107
289	20230918	135100	5644627400	188900	188900	189000	188700	89
290	20230918	135000	5627820200	188900	188700	189000	188600	76
291	20230918	134900	5613476800	188800	188700	188800	188700	47
292	20230918	134800	5604603300	188800	188600	188900	188600	122
293	20230918	134700	5581573700	188600	188700	188700	188600	61
294	20230918	134600	5570068100	188600	188700	188900	188600	150
295	20230918	134500	5541760400	188800	188800	188900	188800	49
296	20230918	134400	5532507700	188800	188600	188800	188600	95
297	20230918	134300	5514583500	188600	188800	188800	188600	50
298	20230918	134200	5505148200	188600	188600	188700	188600	90
299	20230918	134100	5488168500	188700	188600	188800	188600	105
300	20230918	134000	5468356700	188700	188800	189000	188600	124
301	20230918	133900	5444952400	188800	188800	188900	188700	66
302	20230918	133800	5432492500	188800	188800	189000	188700	55
303	20230918	133700	5422107100	188800	188900	189000	188700	89
304	20230918	133600	5405299400	189000	188700	189000	188600	129
305	20230918	133500	5380944500	188700	188900	188900	188700	62
306	20230918	133400	5369242100	188800	188900	189000	188700	79
307	20230918	133300	5354324600	188900	189000	189100	188800	125
308	20230918	133200	5330707100	189100	188900	189100	188900	63
309	20230918	133100	5318802900	188900	188900	189000	188800	129
310	20230918	133000	5294435900	189000	189000	189100	188800	64
311	20230918	132900	5282341300	189000	188900	189100	188800	95
312	20230918	132800	5264394800	189000	188800	189000	188700	60
313	20230918	132700	5253061000	188800	188800	188900	188700	78
314	20230918	132600	5238336800	188900	188700	189100	188700	137
315	20230918	132500	5212465600	188800	188800	188900	188700	41
316	20230918	132400	5204726400	188800	188600	189000	188600	89
317	20230918	132300	5187928600	188600	189000	189000	188600	58
318	20230918	132200	5176981200	189000	188700	189000	188600	110
319	20230918	132100	5156216500	188600	188700	188900	188600	121
320	20230918	132000	5133381400	188700	189000	189100	188600	69
321	20230918	131900	5120344300	189100	188900	189100	188900	75
322	20230918	131800	5106172700	189000	188500	189000	188500	90
323	20230918	131700	5089185600	188600	188400	188800	188400	68
324	20230918	131600	5076361800	188600	188400	188700	188300	117
325	20230918	131500	5054309700	188400	188600	188900	188400	72
326	20230918	131400	5040725800	188700	188500	188900	188500	119
327	20230918	131300	5018288500	188500	188800	188800	188500	76
328	20230918	131200	5003952900	188600	188700	189000	188500	88
329	20230918	131100	4987345100	188800	188700	188800	188500	119
330	20230918	131000	4964892800	188500	188400	188800	188400	65
331	20230918	130900	4952632800	188400	188500	188800	188400	52
332	20230918	130800	4942823700	188400	188500	188600	188400	126
333	20230918	130700	4919072700	188600	188600	188800	188500	65
334	20230918	130600	4906809000	188400	188900	189000	188400	112
335	20230918	130500	4885674800	189000	188700	189000	188600	59
336	20230918	130400	4874532300	188700	188700	188800	188700	48
337	20230918	130300	4865472000	188700	188500	188700	188400	56
338	20230918	130200	4854911600	188500	188600	189200	188400	88
339	20230918	130100	4838301800	189200	188600	189200	188400	101
340	20230918	130000	4819234100	188600	188600	189000	188400	155
341	20230918	125900	4789984300	188700	188900	188900	188600	46
342	20230918	125800	4781304500	188900	188500	189100	188300	58
343	20230918	125700	4770354900	188600	188600	188600	188400	88
344	20230918	125600	4753766400	188500	188400	188600	188300	100
345	20230918	125500	4734925900	188400	188500	188600	188400	63
346	20230918	125400	4723049700	188500	188300	188500	188300	92
347	20230918	125300	4705722200	188400	188400	188500	188300	26
348	20230918	125200	4700824000	188400	188300	188600	188300	69
349	20230918	125100	4687822400	188500	188300	188500	188300	163
350	20230918	125000	4657119700	188400	188500	188600	188300	59
351	20230918	124900	4645999300	188600	188400	188600	188300	59
352	20230918	124800	4634883600	188400	188400	188600	188300	59
353	20230918	124700	4623767400	188700	188500	188700	188400	68
354	20230918	124600	4610951300	188500	188600	188600	188400	73
355	20230918	124500	4597189900	188600	188500	188800	188500	66
356	20230918	124400	4584738000	188500	188800	188800	188500	48
357	20230918	124300	4575685800	188600	188600	188700	188500	51
358	20230918	124200	4566069800	188600	188600	188800	188500	68
359	20230918	124100	4553243900	188800	188600	188800	188600	66
360	20230918	124000	4540789400	188900	188700	188900	188600	72
361	20230918	123900	4527201900	188700	189100	189100	188700	99
362	20230918	123800	4508502300	189200	188800	189200	188800	59
363	20230918	123700	4497348100	188800	188900	189200	188800	37
364	20230918	123600	4490359000	188800	188600	189200	188600	73
365	20230918	123500	4476582400	188600	189400	189500	188600	115
366	20230918	123400	4454823900	189400	189000	189500	188900	202
367	20230918	123300	4416587500	189100	188600	189100	188600	40
368	20230918	123200	4409033500	188600	188900	189100	188600	85
369	20230918	123100	4392978900	188900	189000	189200	188800	53
370	20230918	123000	4382964900	188700	188700	188900	188600	81
371	20230918	122900	4367673900	188800	188900	188900	188700	85
372	20230918	122800	4351627700	188900	188800	188900	188600	58
373	20230918	122700	4340679100	188900	188700	189000	188600	29
374	20230918	122600	4335204600	188900	188500	189000	188500	114
375	20230918	122500	4313689000	188500	189000	189000	188500	108
376	20230918	122400	4293313700	188700	189200	189200	188700	52
377	20230918	122300	4283488000	189200	188800	189200	188800	160
378	20230918	122200	4253247300	188700	188700	188700	188600	68
379	20230918	122100	4240419600	188900	188800	188900	188500	100
380	20230918	122000	4221552900	188700	188800	189000	188700	59
381	20230918	121900	4210410700	188800	188800	188900	188700	92
382	20230918	121800	4193034700	188800	188700	189000	188600	41
383	20230918	121700	4185296900	188700	188800	189000	188700	49
384	20230918	121600	4176046600	188700	188800	188800	188700	40
385	20230918	121500	4168497000	188800	188600	189000	188300	154
386	20230918	121400	4139450400	188600	188500	188700	188500	69
387	20230918	121300	4126439800	188500	188900	188900	188500	68
388	20230918	121200	4113603900	188900	188600	189000	188600	50
389	20230918	121100	4104165300	188600	188800	188800	188500	57
390	20230918	121000	4093417500	188700	188700	188800	188500	74
391	20230918	120900	4079455900	188900	188900	189100	188600	85
392	20230918	120800	4063404600	188900	188700	188900	188400	51
393	20230918	120700	4053777100	188400	188900	188900	188300	46
394	20230918	120600	4045106200	188800	188900	188900	188200	53
395	20230918	120500	4035111000	189000	188800	189000	188300	75
396	20230918	120400	4020955600	188700	188800	188900	188200	125
397	20230918	120300	3997383400	188900	189100	189100	188200	185
398	20230918	120200	3962486400	189200	189100	189200	188900	48
399	20230918	120100	3953410800	189100	188600	189100	188300	57
400	20230918	120000	3942653600	188600	188400	188600	188400	78
401	20230918	115900	3927953600	188400	188500	188600	188300	49
402	20230918	115800	3918718900	188600	188500	188900	188200	54
403	20230918	115700	3908544500	188500	188400	188600	188200	70
404	20230918	115600	3895359800	188300	188700	188800	188200	48
405	20230918	115500	3886315000	188700	188300	189000	188200	105
406	20230918	115400	3866536100	188300	188700	188700	188300	57
407	20230918	115300	3855796300	188800	188200	188800	188100	104
408	20230918	115200	3836204200	188100	188200	188400	188100	58
409	20230918	115100	3825285500	188200	188300	188500	188100	72
410	20230918	115000	3811732800	188200	188400	188600	188100	109
411	20230918	114900	3791212500	188400	188600	188700	188400	84
412	20230918	114800	3775374900	188600	188900	188900	188500	70
413	20230918	114700	3762167900	188900	188900	189000	188800	59
414	20230918	114600	3751023900	188900	189100	189200	188900	114
415	20230918	114500	3729478200	189100	189200	189200	189000	76
416	20230918	114400	3715106900	189200	189300	189300	189000	57
417	20230918	114300	3704321900	189300	189300	189400	189200	51
418	20230918	114200	3694667900	189300	189300	189400	189300	136
419	20230918	114100	3668918100	189300	189600	189600	189300	46
420	20230918	114000	3660206000	189600	189500	189600	189300	56
421	20230918	113900	3649595000	189600	189600	189600	189300	128
422	20230918	113800	3625350600	189300	189300	189600	189300	70
423	20230918	113700	3612091300	189300	189400	189400	189300	62
424	20230918	113600	3600354000	189400	189500	189500	189300	65
425	20230918	113500	3588045700	189500	189400	189600	189300	151
426	20230918	113400	3559440700	189500	189400	189500	189300	39
427	20230918	113300	3552054800	189500	189400	189600	189300	68
428	20230918	113200	3539175300	189600	189500	189600	189300	71
429	20230918	113100	3525722900	189600	189300	189600	189300	62
430	20230918	113000	3513979100	189300	189300	189500	189300	52
431	20230918	112900	3504132700	189500	189500	189600	189300	106
432	20230918	112800	3484052900	189500	189500	189700	189400	48
433	20230918	112700	3474957200	189500	189600	189700	189300	228
434	20230918	112600	3431738800	189600	189300	189600	189300	69
435	20230918	112500	3418665700	189300	189300	189400	189300	85
436	20230918	112400	3402574900	189300	189400	189600	189300	174
437	20230918	112300	3369615500	189300	188700	189400	188500	200
438	20230918	112200	3331782200	188600	188400	188900	188400	43
439	20230918	112100	3323672000	188500	188800	189000	188500	92
440	20230918	112000	3306323400	188700	188900	189000	188500	100
441	20230918	111900	3287442800	188900	188900	189300	188800	72
442	20230918	111800	3273827300	188800	189000	189000	188700	79
443	20230918	111700	3258905100	189200	189100	189400	189100	183
444	20230918	111600	3224281700	189000	189100	189200	188700	69
445	20230918	111500	3211235300	189200	189100	189300	188700	146
446	20230918	111400	3183648000	189200	189300	189400	189000	53
447	20230918	111300	3173621500	189300	189000	189500	189000	118
448	20230918	111200	3151285600	189000	188900	189100	188800	78
449	20230918	111100	3136553800	188900	188800	188900	188700	67
450	20230918	111000	3123906600	188700	188700	188800	188500	73
451	20230918	110900	3110139700	188800	188700	188800	188500	173
452	20230918	110800	3077518600	188700	188500	188700	188500	48
453	20230918	110700	3068468600	188600	188700	188800	188500	65
454	20230918	110600	3056204500	188700	188300	188700	188000	131
455	20230918	110500	3031530400	188400	188100	188400	188000	63
456	20230918	110400	3019669400	188100	188100	188200	188000	98
457	20230918	110300	3001236600	188100	188300	188500	188000	93
458	20230918	110200	2983733300	188100	188000	188400	188000	41
459	20230918	110100	2976021700	188600	187800	188600	187800	130
460	20230918	110000	2951574700	187800	187800	188100	187800	81
461	20230918	105900	2936357600	187800	188100	188200	187800	59
462	20230918	105800	2925268600	188100	188000	188200	187900	100
463	20230918	105700	2906459000	188000	187900	188000	187800	133
464	20230918	105600	2881473100	187900	187900	188200	187800	63
465	20230918	105500	2869631100	188000	187800	188100	187800	32
466	20230918	105400	2863617800	188200	188100	188200	187800	215
467	20230918	105300	2823204400	188200	187900	188200	187900	70
468	20230918	105200	2810040100	187900	188100	188200	187900	61
469	20230918	105100	2798573600	188100	188500	188500	187700	148
470	20230918	105000	2770764200	188500	187900	188500	187700	92
471	20230918	104900	2753465300	188300	188100	188600	187900	80
472	20230918	104800	2738410800	188200	188000	188900	187700	145
473	20230918	104700	2711151000	188000	187600	189000	187600	174
474	20230918	104600	2678408700	188100	187500	188100	187500	99
475	20230918	104500	2659831300	187700	187700	187800	187500	164
476	20230918	104400	2629068300	187700	188000	188100	187700	62
477	20230918	104300	2617419200	188100	187700	188100	187500	60
478	20230918	104200	2606149500	187600	187600	187800	187500	137
479	20230918	104100	2580455800	187900	187800	188000	187600	60
480	20230918	104000	2569190500	187800	187900	188100	187800	63
481	20230918	103900	2557349600	187900	187700	188000	187600	202
482	20230918	103800	2519436600	187700	188200	188200	187700	55
483	20230918	103700	2509109500	188200	187800	188200	187700	58
484	20230918	103600	2498217600	188600	189000	189000	187500	225
485	20230918	103500	2455818600	188900	188900	189000	187800	314
486	20230918	103400	2396539500	188200	188000	189100	187500	187
487	20230918	103300	2361317900	188200	187800	188400	187500	153
488	20230918	103200	2332608800	187900	187700	188100	187600	106
489	20230918	103100	2312705600	187800	188200	188500	187600	73
490	20230918	103000	2298976100	188200	187600	188200	187600	69
491	20230918	102900	2286008100	187600	188100	188100	187300	179
492	20230918	102800	2252432300	188100	187300	188200	187300	157
493	20230918	102700	2222919100	187300	187600	187700	187300	149
494	20230918	102600	2194992300	187700	187600	187700	187500	460
495	20230918	102500	2108735300	188100	187600	188200	187500	213
496	20230918	102400	2068783700	187600	187800	187900	187500	366
497	20230918	102300	2000077600	187800	187900	187900	187800	131
498	20230918	102200	1975466700	187900	188000	188100	187800	58
499	20230918	102100	1964566700	188100	188100	188100	187900	326
500	20230918	102000	1903276100	188100	188100	188600	188100	90
501	20230918	101900	1886340800	188100	188200	188200	188100	125
502	20230918	101800	1862827500	188200	188800	188800	188200	798
503	20230918	101700	1712364200	188900	188900	188900	188800	46
504	20230918	101600	1703676900	189100	188700	189100	188700	143
505	20230918	101500	1676686400	188700	188800	188800	188700	79
506	20230918	101400	1661776100	188800	188700	188800	188700	72
507	20230918	101300	1648189600	188800	188900	188900	188700	106
508	20230918	101200	1628183400	188700	189000	189100	188700	512
509	20230918	101100	1531465700	189000	189000	189100	189000	59
510	20230918	101000	1520314500	189000	189100	189100	189000	90
511	20230918	100900	1503300300	189100	189300	189300	189100	169
512	20230918	100800	1471340100	189200	189100	189400	189100	85
513	20230918	100700	1455264600	189100	189100	189400	189100	38
514	20230918	100600	1448075000	189100	189100	189300	189100	96
515	20230918	100500	1429914000	189200	189300	189300	189200	294
516	20230918	100400	1374287200	189300	189200	189300	189200	72
517	20230918	100300	1360662400	189200	189200	189300	189200	69
518	20230918	100200	1347604300	189200	189300	189500	189200	55
519	20230918	100100	1337192400	189300	189600	189600	189300	118
520	20230918	100000	1314846000	189500	189400	189700	189300	128
521	20230918	095900	1290592800	189400	189400	189500	189400	36
522	20230918	095800	1283773900	189400	189400	189500	189300	73
523	20230918	095700	1269948200	189400	189300	189400	189300	159
524	20230918	095600	1239836500	189400	189400	189400	189200	50
525	20230918	095500	1230371900	189200	189300	189400	189200	55
526	20230918	095400	1219963700	189200	189200	189400	189200	93
527	20230918	095300	1202357700	189200	189500	189600	189200	49
528	20230918	095200	1193081300	189300	189600	189700	189300	81
529	20230918	095100	1177732300	189500	189300	189600	189300	53
530	20230918	095000	1167690700	189200	189500	189700	189200	43
531	20230918	094900	1159546000	189300	189300	189400	189200	66
532	20230918	094800	1147051800	189400	189800	189800	189300	197
533	20230918	094700	1109736900	189900	189600	190500	189500	51
534	20230918	094600	1100051200	189500	190000	190000	189500	112
535	20230918	094500	1078804300	190300	190000	190500	189900	39
536	20230918	094400	1071394900	190000	190100	190600	190000	47
537	20230918	094300	1062459200	190200	190200	190600	190000	336
538	20230918	094200	998484900	190500	190600	190600	190200	237
539	20230918	094100	953340200	190500	190600	191000	190500	76
540	20230918	094000	938852900	190600	190600	191100	190500	79
541	20230918	093900	923776600	190600	190600	190600	190500	47
542	20230918	093800	914820600	190600	191000	191000	190500	298
543	20230918	093700	857976200	191000	191000	191100	191000	48
544	20230918	093600	848805000	191100	191100	191100	191000	91
545	20230918	093500	831416100	191100	191200	191200	191100	20
546	20230918	093400	827592500	191100	191000	191200	191000	203
547	20230918	093300	788799100	191100	191000	191100	190900	62
548	20230918	093200	776958100	190900	190900	191000	190800	66
549	20230918	093100	764358800	190900	190900	190900	190900	14
550	20230918	093000	761686200	190900	191000	191100	190900	129
551	20230918	092900	737049800	191100	191100	191100	190800	84
552	20230918	092800	721006200	191100	191100	191100	191100	31
553	20230918	092700	715082100	191000	191100	191200	190900	182
554	20230918	092600	680298100	191200	191000	191200	191000	257
555	20230918	092500	631174100	190900	190900	191000	190800	35
556	20230918	092400	624492200	190800	190800	190800	190700	104
557	20230918	092300	604649600	190800	190900	191000	190700	116
558	20230918	092200	582513000	190900	190800	191000	190700	129
559	20230918	092100	557896000	190800	190700	190800	190600	120
560	20230918	092000	535011700	190700	190600	190700	190500	13
561	20230918	091900	532533300	190600	190800	190800	190600	14
562	20230918	091800	529863100	189300	191000	191000	189300	301
563	20230918	091700	472495300	191000	190800	191000	190700	143
564	20230918	091600	445209000	190700	190500	190800	190400	96
565	20230918	091500	426918200	190000	189900	190000	189900	16
566	20230918	091400	423878300	189900	189200	190000	189200	27
567	20230918	091300	418764900	189300	189100	189300	189000	170
568	20230918	091200	386615300	189100	189300	189300	189100	127
569	20230918	091100	362585000	189200	189700	189700	189200	112
570	20230918	091000	341352700	189500	189600	189700	189400	593
571	20230918	090900	228946100	189500	189700	189800	189500	171
572	20230918	090800	196513700	189800	190400	190400	189800	53
573	20230918	090700	186439800	190300	190700	190700	190300	46
574	20230918	090600	177680400	190800	190900	190900	190400	80
575	20230918	090500	162424800	190900	190800	190900	190800	21
576	20230918	090400	158417100	191100	189700	191100	188800	262
577	20230918	090300	108612700	189700	189300	189900	188800	216
578	20230918	090200	67726700	189200	190200	190700	188600	153
579	20230918	090100	38699400	190100	190000	190100	189900	40
580	20230918	090000	31100700	189900	189600	189900	189300	160