KissMeData/039030/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191400	10338330800	136300	136300	136300	136300	2636
3	20230926	191300	10338330800	136300	136300	136300	136300	0
4	20230926	191200	10338330800	136300	136300	136300	136300	0
5	20230926	191100	10338330800	136300	136300	136300	136300	0
6	20230926	191000	10338330800	136300	136300	136300	136300	0
7	20230926	190900	10338330800	136300	136300	136300	136300	0
8	20230926	190800	10338330800	136300	136300	136300	136300	0
9	20230926	190700	10338330800	136300	136300	136300	136300	0
10	20230926	190600	10338330800	136300	136300	136300	136300	0
11	20230926	190500	10338330800	136300	136300	136300	136300	0
12	20230926	190400	10338330800	136300	136300	136300	136300	0
13	20230926	190300	10338330800	136300	136300	136300	136300	0
14	20230926	190200	10338330800	136300	136300	136300	136300	0
15	20230926	190100	10338330800	136300	136300	136300	136300	0
16	20230926	190000	10338330800	136300	136300	136300	136300	0
17	20230926	185900	10338330800	136300	136300	136300	136300	0
18	20230926	185800	10338330800	136300	136300	136300	136300	0
19	20230926	185700	10338330800	136300	136300	136300	136300	0
20	20230926	185600	10338330800	136300	136300	136300	136300	0
21	20230926	185500	10338330800	136300	136300	136300	136300	0
22	20230926	185400	10338330800	136300	136300	136300	136300	0
23	20230926	185300	10338330800	136300	136300	136300	136300	0
24	20230926	185200	10338330800	136300	136300	136300	136300	0
25	20230926	185100	10338330800	136300	136300	136300	136300	0
26	20230926	185000	10338330800	136300	136300	136300	136300	0
27	20230926	184900	10338330800	136300	136300	136300	136300	0
28	20230926	184800	10338330800	136300	136300	136300	136300	0
29	20230926	184700	10338330800	136300	136300	136300	136300	0
30	20230926	184600	10338330800	136300	136300	136300	136300	0
31	20230926	184500	10338330800	136300	136300	136300	136300	0
32	20230926	184400	10338330800	136300	136300	136300	136300	2636
33	20230926	184300	10338330800	136300	136300	136300	136300	0
34	20230926	184200	10338330800	136300	136300	136300	136300	0
35	20230926	184100	10338330800	136300	136300	136300	136300	0
36	20230926	184000	10338330800	136300	136300	136300	136300	0
37	20230926	183900	10338330800	136300	136300	136300	136300	0
38	20230926	183800	10338330800	136300	136300	136300	136300	0
39	20230926	183700	10338330800	136300	136300	136300	136300	0
40	20230926	183600	10338330800	136300	136300	136300	136300	0
41	20230926	183500	10338330800	136300	136300	136300	136300	0
42	20230926	183400	10338330800	136300	136300	136300	136300	0
43	20230926	183300	10338330800	136300	136300	136300	136300	0
44	20230926	183200	10338330800	136300	136300	136300	136300	0
45	20230926	183100	10338330800	136300	136300	136300	136300	0
46	20230926	183000	10338330800	136300	136300	136300	136300	0
47	20230926	182900	10338330800	136300	136300	136300	136300	0
48	20230926	182800	10338330800	136300	136300	136300	136300	0
49	20230926	182700	10338330800	136300	136300	136300	136300	0
50	20230926	182600	10338330800	136300	136300	136300	136300	0
51	20230926	182500	10338330800	136300	136300	136300	136300	0
52	20230926	182400	10338330800	136300	136300	136300	136300	0
53	20230926	182300	10338330800	136300	136300	136300	136300	0
54	20230926	182200	10338330800	136300	136300	136300	136300	0
55	20230926	182100	10338330800	136300	136300	136300	136300	0
56	20230926	182000	10338330800	136300	136300	136300	136300	0
57	20230926	181900	10338330800	136300	136300	136300	136300	0
58	20230926	181800	10338330800	136300	136300	136300	136300	0
59	20230926	181700	10338330800	136300	136300	136300	136300	0
60	20230926	181600	10338330800	136300	136300	136300	136300	0
61	20230926	181500	10338330800	136300	136300	136300	136300	0
62	20230926	181400	10338330800	136300	136300	136300	136300	2636
63	20230926	181300	10338330800	136300	136300	136300	136300	0
64	20230926	181200	10338330800	136300	136300	136300	136300	0
65	20230926	181100	10338330800	136300	136300	136300	136300	0
66	20230926	181000	10338330800	136300	136300	136300	136300	0
67	20230926	180900	10338330800	136300	136300	136300	136300	0
68	20230926	180800	10338330800	136300	136300	136300	136300	0
69	20230926	180700	10338330800	136300	136300	136300	136300	0
70	20230926	180600	10338330800	136300	136300	136300	136300	0
71	20230926	180500	10338330800	136300	136300	136300	136300	0
72	20230926	180400	10338330800	136300	136300	136300	136300	0
73	20230926	180300	10338330800	136300	136300	136300	136300	0
74	20230926	180200	10338330800	136300	136300	136300	136300	0
75	20230926	180100	10338330800	136300	136300	136300	136300	0
76	20230926	180000	10338330800	136300	136300	136300	136300	0
77	20230926	175900	10338330800	136300	136300	136300	136300	0
78	20230926	175800	10338330800	136300	136300	136300	136300	0
79	20230926	175700	10338330800	136300	136300	136300	136300	0
80	20230926	175600	10338330800	136300	136300	136300	136300	0
81	20230926	175500	10338330800	136300	136300	136300	136300	0
82	20230926	175400	10338330800	136300	136300	136300	136300	0
83	20230926	175300	10338330800	136300	136300	136300	136300	0
84	20230926	175200	10338330800	136300	136300	136300	136300	0
85	20230926	175100	10338330800	136300	136300	136300	136300	0
86	20230926	175000	10338330800	136300	136300	136300	136300	0
87	20230926	174900	10338330800	136300	136300	136300	136300	0
88	20230926	174800	10338330800	136300	136300	136300	136300	0
89	20230926	174700	10338330800	136300	136300	136300	136300	0
90	20230926	174600	10338330800	136300	136300	136300	136300	0
91	20230926	174500	10338330800	136300	136300	136300	136300	0
92	20230926	174400	10338330800	136300	136300	136300	136300	2636
93	20230926	174300	10338330800	136300	136300	136300	136300	0
94	20230926	174200	10338330800	136300	136300	136300	136300	0
95	20230926	174100	10338330800	136300	136300	136300	136300	0
96	20230926	174000	10338330800	136300	136300	136300	136300	0
97	20230926	173900	10338330800	136300	136300	136300	136300	0
98	20230926	173800	10338330800	136300	136300	136300	136300	0
99	20230926	173700	10338330800	136300	136300	136300	136300	0
100	20230926	173600	10338330800	136300	136300	136300	136300	0
101	20230926	173500	10338330800	136300	136300	136300	136300	0
102	20230926	173400	10338330800	136300	136300	136300	136300	0
103	20230926	173300	10338330800	136300	136300	136300	136300	0
104	20230926	173200	10338330800	136300	136300	136300	136300	0
105	20230926	173100	10338330800	136300	136300	136300	136300	0
106	20230926	173000	10338330800	136300	136300	136300	136300	0
107	20230926	172900	10338330800	136300	136300	136300	136300	0
108	20230926	172800	10338330800	136300	136300	136300	136300	0
109	20230926	172700	10338330800	136300	136300	136300	136300	0
110	20230926	172600	10338330800	136300	136300	136300	136300	0
111	20230926	172500	10338330800	136300	136300	136300	136300	0
112	20230926	172400	10338330800	136300	136300	136300	136300	0
113	20230926	172300	10338330800	136300	136300	136300	136300	0
114	20230926	172200	10338330800	136300	136300	136300	136300	0
115	20230926	172100	10338330800	136300	136300	136300	136300	0
116	20230926	172000	10338330800	136300	136300	136300	136300	0
117	20230926	171900	10338330800	136300	136300	136300	136300	0
118	20230926	171800	10338330800	136300	136300	136300	136300	0
119	20230926	171700	10338330800	136300	136300	136300	136300	0
120	20230926	171600	10338330800	136300	136300	136300	136300	0
121	20230926	171500	10338330800	136300	136300	136300	136300	0
122	20230926	171400	10338330800	136300	136300	136300	136300	2636
123	20230926	171300	10338330800	136300	136300	136300	136300	0
124	20230926	171200	10338330800	136300	136300	136300	136300	0
125	20230926	171100	10338330800	136300	136300	136300	136300	0
126	20230926	171000	10338330800	136300	136300	136300	136300	0
127	20230926	170900	10338330800	136300	136300	136300	136300	0
128	20230926	170800	10338330800	136300	136300	136300	136300	0
129	20230926	170700	10338330800	136300	136300	136300	136300	0
130	20230926	170600	10338330800	136300	136300	136300	136300	0
131	20230926	170500	10338330800	136300	136300	136300	136300	0
132	20230926	170400	10338330800	136300	136300	136300	136300	0
133	20230926	170300	10338330800	136300	136300	136300	136300	0
134	20230926	170200	10338330800	136300	136300	136300	136300	0
135	20230926	170100	10338330800	136300	136300	136300	136300	0
136	20230926	170000	10338330800	136300	136300	136300	136300	0
137	20230926	165900	10338330800	136300	136300	136300	136300	0
138	20230926	165800	10338330800	136300	136300	136300	136300	0
139	20230926	165700	10338330800	136300	136300	136300	136300	0
140	20230926	165600	10338330800	136300	136300	136300	136300	0
141	20230926	165500	10338330800	136300	136300	136300	136300	0
142	20230926	165400	10338330800	136300	136300	136300	136300	0
143	20230926	165300	10338330800	136300	136300	136300	136300	0
144	20230926	165200	10338330800	136300	136300	136300	136300	0
145	20230926	165100	10338330800	136300	136300	136300	136300	0
146	20230926	165000	10338330800	136300	136300	136300	136300	0
147	20230926	164900	10338330800	136300	136300	136300	136300	0
148	20230926	164800	10338330800	136300	136300	136300	136300	0
149	20230926	164700	10338330800	136300	136300	136300	136300	0
150	20230926	164600	10338330800	136300	136300	136300	136300	0
151	20230926	164500	10338330800	136300	136300	136300	136300	0
152	20230926	164400	10338330800	136300	136300	136300	136300	2636
153	20230926	164300	10338330800	136300	136300	136300	136300	0
154	20230926	164200	10338330800	136300	136300	136300	136300	0
155	20230926	164100	10338330800	136300	136300	136300	136300	0
156	20230926	164000	10338330800	136300	136300	136300	136300	0
157	20230926	163900	10338330800	136300	136300	136300	136300	0
158	20230926	163800	10338330800	136300	136300	136300	136300	0
159	20230926	163700	10338330800	136300	136300	136300	136300	0
160	20230926	163600	10338330800	136300	136300	136300	136300	0
161	20230926	163500	10338330800	136300	136300	136300	136300	0
162	20230926	163400	10338330800	136300	136300	136300	136300	0
163	20230926	163300	10338330800	136300	136300	136300	136300	0
164	20230926	163200	10338330800	136300	136300	136300	136300	0
165	20230926	163100	10338330800	136300	136300	136300	136300	0
166	20230926	163000	10338330800	136300	136300	136300	136300	0
167	20230926	162900	10338330800	136300	136300	136300	136300	0
168	20230926	162800	10338330800	136300	136300	136300	136300	0
169	20230926	162700	10338330800	136300	136300	136300	136300	0
170	20230926	162600	10338330800	136300	136300	136300	136300	0
171	20230926	162500	10338330800	136300	136300	136300	136300	0
172	20230926	162400	10338330800	136300	136300	136300	136300	0
173	20230926	162300	10338330800	136300	136300	136300	136300	0
174	20230926	162200	10338330800	136300	136300	136300	136300	0
175	20230926	162100	10338330800	136300	136300	136300	136300	0
176	20230926	162000	10338330800	136300	136300	136300	136300	0
177	20230926	161900	10338330800	136300	136300	136300	136300	0
178	20230926	161800	10338330800	136300	136300	136300	136300	0
179	20230926	161700	10338330800	136300	136300	136300	136300	0
180	20230926	161600	10338330800	136300	136300	136300	136300	0
181	20230926	161500	10338330800	136300	136300	136300	136300	0
182	20230926	161400	10338330800	136300	136300	136300	136300	2636
183	20230926	161300	10338330800	136300	136300	136300	136300	0
184	20230926	161200	10338330800	136300	136300	136300	136300	0
185	20230926	161100	10338330800	136300	136300	136300	136300	0
186	20230926	161000	10338330800	136300	136300	136300	136300	0
187	20230926	160900	10338330800	136300	136300	136300	136300	0
188	20230926	160800	10338330800	136300	136300	136300	136300	0
189	20230926	160700	10338330800	136300	136300	136300	136300	0
190	20230926	160600	10338330800	136300	136300	136300	136300	0
191	20230926	160500	10338330800	136300	136300	136300	136300	0
192	20230926	160400	10338330800	136300	136300	136300	136300	0
193	20230926	160300	10338330800	136300	136300	136300	136300	0
194	20230926	160200	10338330800	136300	136300	136300	136300	0
195	20230926	160100	10338330800	136300	136300	136300	136300	0
196	20230926	160000	10338330800	136300	136300	136300	136300	0
197	20230926	155900	10338330800	136300	136300	136300	136300	0
198	20230926	155800	10338330800	136300	136300	136300	136300	0
199	20230926	155700	10338330800	136300	136300	136300	136300	0
200	20230926	155600	10338330800	136300	136300	136300	136300	0
201	20230926	155500	10338330800	136300	136300	136300	136300	0
202	20230926	155400	10338330800	136300	136300	136300	136300	0
203	20230926	155300	10338330800	136300	136300	136300	136300	0
204	20230926	155200	10338330800	136300	136300	136300	136300	0
205	20230926	155100	10338330800	136300	136300	136300	136300	0
206	20230926	155000	10338330800	136300	136300	136300	136300	0
207	20230926	154900	10338330800	136300	136300	136300	136300	0
208	20230926	154800	10338330800	136300	136300	136300	136300	0
209	20230926	154700	10338330800	136300	136300	136300	136300	0
210	20230926	154600	10338330800	136300	136300	136300	136300	0
211	20230926	154500	10338330800	136300	136300	136300	136300	0
212	20230926	154400	10338330800	136300	136300	136300	136300	2636
213	20230926	154300	10338330800	136300	136300	136300	136300	0
214	20230926	154200	10338330800	136300	136300	136300	136300	0
215	20230926	154100	10338330800	136300	136300	136300	136300	0
216	20230926	154000	10338330800	136300	136300	136300	136300	0
217	20230926	153900	10338330800	136300	136300	136300	136300	0
218	20230926	153800	10338330800	136300	136300	136300	136300	0
219	20230926	153700	10338330800	136300	136300	136300	136300	0
220	20230926	153600	10338330800	136300	136300	136300	136300	0
221	20230926	153500	10338330800	136300	136300	136300	136300	0
222	20230926	153400	10338330800	136300	136300	136300	136300	0
223	20230926	153300	10338330800	136300	136300	136300	136300	0
224	20230926	153200	10338330800	136300	136300	136300	136300	0
225	20230926	153100	10338330800	136300	136300	136300	136300	0
226	20230926	153000	10338330800	136300	136300	136300	136300	2636
227	20230926	152900	9979044000	135800	135800	135800	135800	0
228	20230926	152800	9979044000	135800	135800	135800	135800	0
229	20230926	152700	9979044000	135800	135800	135800	135800	0
230	20230926	152600	9979044000	135800	135800	135800	135800	0
231	20230926	152500	9979044000	135800	135800	135800	135800	0
232	20230926	152400	9979044000	135800	135800	135800	135800	0
233	20230926	152300	9979044000	135800	135800	135800	135800	0
234	20230926	152200	9979044000	135800	135800	135800	135800	0
235	20230926	152100	9979044000	135800	135800	135800	135800	0
236	20230926	152000	9979044000	135800	135800	135800	135800	0
237	20230926	151900	9979044000	135800	135700	135800	135700	109
238	20230926	151800	9964249100	135600	135900	135900	135600	106
239	20230926	151700	9949859700	135800	135900	136300	135600	413
240	20230926	151600	9893727400	136000	135600	136300	135600	378
241	20230926	151500	9842362800	135600	136000	136300	135500	533
242	20230926	151400	9769897900	136100	136100	136100	136100	127
243	20230926	151300	9752613200	136100	135600	136100	135500	328
244	20230926	151200	9708077500	135600	135700	135700	135400	849
245	20230926	151100	9593019300	135700	135800	135900	135600	128
246	20230926	151000	9575640900	135800	136000	136100	135700	622
247	20230926	150900	9491094000	136100	136200	136200	136000	259
248	20230926	150800	9455837800	136200	136500	136500	136100	332
249	20230926	150700	9410575400	136500	136400	136500	136300	291
250	20230926	150600	9370880400	136500	136300	136500	136300	343
251	20230926	150500	9324109400	136300	136100	136300	136100	168
252	20230926	150400	9301237400	136100	136000	136100	136000	146
253	20230926	150300	9281370600	136100	136000	136100	136000	388
254	20230926	150200	9228567100	136100	136000	136100	135900	108
255	20230926	150100	9213877700	136000	136000	136000	135900	109
256	20230926	150000	9199058800	136000	136100	136100	135900	213
257	20230926	145900	9170086600	136100	136100	136100	136000	304
258	20230926	145800	9128727300	136100	136000	136100	136000	139
259	20230926	145700	9109820700	136100	136100	136100	135900	193
260	20230926	145600	9083558900	136100	135900	136200	135800	231
261	20230926	145500	9052139000	135900	135800	136000	135800	245
262	20230926	145400	9018850100	135900	135700	135900	135700	161
263	20230926	145300	8996974300	135600	136000	136000	135600	237
264	20230926	145200	8964795100	135900	136100	136100	135900	183
265	20230926	145100	8939910300	136000	136300	136300	136000	352
266	20230926	145000	8891962200	136200	136300	136300	136200	135
267	20230926	144900	8873563800	136300	136200	136300	136100	206
268	20230926	144800	8845495600	136300	136100	136300	136100	122
269	20230926	144700	8828872200	136000	136100	136100	136000	217
270	20230926	144600	8799343000	136200	136200	136200	136100	86
271	20230926	144500	8787631400	136100	136200	136200	136100	138
272	20230926	144400	8768842900	136100	136300	136300	136100	225
273	20230926	144300	8738187100	136400	136400	136400	136300	147
274	20230926	144200	8718140600	136300	136400	136500	136300	415
275	20230926	144100	8661506300	136500	136600	136600	136500	86
276	20230926	144000	8649765700	136500	136600	136600	136300	257
277	20230926	143900	8614694200	136600	136500	136600	136400	106
278	20230926	143800	8600220200	136500	136300	136500	136300	121
279	20230926	143700	8583715200	136300	136600	136600	136200	54
280	20230926	143600	8576347900	136600	136100	136600	136100	454
281	20230926	143500	8514392300	136100	135900	136200	135900	122
282	20230926	143400	8497786700	135900	135900	135900	135800	120
283	20230926	143300	8481483300	135900	136300	136300	135800	578
284	20230926	143200	8402801000	136300	136100	136300	136100	119
285	20230926	143100	8386583900	136200	136100	136200	136100	93
286	20230926	143000	8373924800	136000	136100	136100	136000	67
287	20230926	142900	8364806300	136100	136100	136100	136000	128
288	20230926	142800	8347385600	136100	136000	136100	136000	89
289	20230926	142700	8335273900	136000	136000	136000	135900	112
290	20230926	142600	8320042000	136000	135900	136000	135900	246
291	20230926	142500	8286587000	136000	136000	136000	135900	113
292	20230926	142400	8271220200	136000	135600	136000	135500	246
293	20230926	142300	8237840700	135600	135400	135600	135400	124
294	20230926	142200	8221036600	135400	135400	135400	135300	265
295	20230926	142100	8185156100	135400	135400	135400	135300	67
296	20230926	142000	8176084800	135400	135400	135400	135300	104
297	20230926	141900	8162003300	135400	135400	135400	135300	92
298	20230926	141800	8149547500	135400	135200	135400	135100	432
299	20230926	141700	8091125500	135200	135200	135200	135100	19
300	20230926	141600	8088556900	135200	135200	135200	135100	33
301	20230926	141500	8084095400	135200	135200	135200	135100	144
302	20230926	141400	8064626800	135200	135200	135200	135100	35
303	20230926	141300	8059895000	135200	135200	135200	135100	14
304	20230926	141200	8058002500	135100	135500	135500	135100	211
305	20230926	141100	8029469400	135500	135000	135500	135000	203
306	20230926	141000	8002026400	135000	135000	135100	135000	28
307	20230926	140900	7998244000	135100	135100	135100	135000	93
308	20230926	140800	7985685800	135100	135000	135100	135000	48
309	20230926	140700	7979201500	135000	135100	135100	135000	35
310	20230926	140600	7974474000	135100	135100	135100	135000	56
311	20230926	140500	7966908600	135100	135300	135300	135100	145
312	20230926	140400	7947302900	135300	134900	135300	134900	316
313	20230926	140300	7904640100	134900	134800	134900	134700	144
314	20230926	140200	7885226800	134800	134900	134900	134800	106
315	20230926	140100	7870935600	134800	134600	134800	134600	304
316	20230926	140000	7829958900	134600	134500	134600	134500	125
317	20230926	135900	7813135500	134600	134500	134600	134500	44
318	20230926	135800	7807213700	134500	134400	134500	134400	39
319	20230926	135700	7801969400	134500	134500	134500	134400	31
320	20230926	135600	7797800900	134400	134500	134500	134400	63
321	20230926	135500	7789327500	134600	134600	134700	134600	107
322	20230926	135400	7774923500	134600	134500	134600	134500	46
323	20230926	135300	7768733800	134400	134500	134500	134400	14
324	20230926	135200	7766851000	134500	134500	134500	134500	29
325	20230926	135100	7762950500	134500	134400	134500	134400	112
326	20230926	135000	7747896200	134400	134500	134500	134400	138
327	20230926	134900	7729348200	134500	134400	134500	134300	67
328	20230926	134800	7720341900	134400	134400	134400	134300	50
329	20230926	134700	7713622300	134400	134400	134500	134400	40
330	20230926	134600	7708246100	134400	134400	134400	134300	23
331	20230926	134500	7705155100	134400	134400	134500	134400	130
332	20230926	134400	7687681100	134400	134500	134600	134400	15
333	20230926	134300	7685663100	134600	134600	134600	134500	16
334	20230926	134200	7683509600	134500	134700	134700	134400	136
335	20230926	134100	7665218300	134600	134400	134700	134400	42
336	20230926	134000	7659569200	134300	134200	134400	134200	184
337	20230926	133900	7634858000	134300	134300	134300	134200	73
338	20230926	133800	7625054200	134200	134200	134200	134200	6
339	20230926	133700	7624249000	134200	134200	134200	134200	63
340	20230926	133600	7615794400	134200	134400	134400	134200	407
341	20230926	133500	7561150700	134400	134400	134400	134400	55
342	20230926	133400	7553758700	134400	134400	134400	134400	154
343	20230926	133300	7533061100	134300	134400	134400	134300	28
344	20230926	133200	7529298200	134400	134700	134700	134400	677
345	20230926	133100	7438230500	134600	134700	134700	134600	26
346	20230926	133000	7434729500	134600	134700	134700	134600	23
347	20230926	132900	7431631800	134700	134600	134700	134600	18
348	20230926	132800	7429207400	134600	134800	134800	134600	112
349	20230926	132700	7414119700	134700	134800	134800	134700	28
350	20230926	132600	7410345700	134700	134800	134800	134700	8
351	20230926	132500	7409267500	134800	134800	134800	134700	7
352	20230926	132400	7408324200	134700	134600	134700	134600	170
353	20230926	132300	7385426400	134700	134600	134700	134600	191
354	20230926	132200	7359716600	134600	134600	134600	134500	20
355	20230926	132100	7357025200	134500	134600	134600	134500	49
356	20230926	132000	7350434000	134600	134600	134600	134500	102
357	20230926	131900	7336710400	134700	134700	134700	134600	148
358	20230926	131800	7316786900	134600	134700	134700	134600	9
359	20230926	131700	7315574800	134700	134600	134700	134600	13
360	20230926	131600	7313824300	134600	134600	134700	134500	22
361	20230926	131500	7310861800	134500	134500	134600	134500	34
362	20230926	131400	7306286500	134500	134600	134600	134500	44
363	20230926	131300	7300364700	134500	134600	134600	134500	92
364	20230926	131200	7287981600	134600	134500	134600	134500	19
365	20230926	131100	7285424400	134700	134700	134800	134500	21
366	20230926	131000	7282596200	134600	134600	134600	134200	424
367	20230926	130900	7225601700	134600	134500	134600	134500	85
368	20230926	130800	7214167700	134500	134600	134600	134400	179
369	20230926	130700	7190097400	134600	134600	134700	134600	39
370	20230926	130600	7184847100	134700	134800	134800	134700	81
371	20230926	130500	7173933400	134800	134800	134800	134700	78
372	20230926	130400	7163419200	134800	134800	134900	134800	25
373	20230926	130300	7160048400	134800	135000	135000	134800	190
374	20230926	130200	7134415100	134900	134900	134900	134900	2
375	20230926	130100	7134145300	135000	135000	135000	134900	9
376	20230926	130000	7132930400	135000	135000	135000	134900	33
377	20230926	125900	7128475700	134900	135000	135000	134900	10
378	20230926	125800	7127125800	134900	135200	135200	134900	224
379	20230926	125700	7096869900	135100	135000	135300	135000	62
380	20230926	125600	7088492400	135100	135100	135100	135000	71
381	20230926	125500	7078903900	135100	135300	135300	135000	50
382	20230926	125400	7072150000	135300	135200	135300	135200	7
383	20230926	125300	7071203300	135100	135200	135200	135100	32
384	20230926	125200	7066877000	135300	134800	135300	134700	297
385	20230926	125100	7026765900	134700	134700	134800	134700	129
386	20230926	125000	7009387800	134700	134900	134900	134700	159
387	20230926	124900	6987954000	134900	134900	134900	134900	60
388	20230926	124800	6979860000	135000	135200	135400	135000	246
389	20230926	124700	6946601200	135200	135200	135200	135100	18
390	20230926	124600	6944168200	135100	135000	135100	134900	105
391	20230926	124500	6929996100	134900	135000	135000	134900	38
392	20230926	124400	6924868300	134800	134600	134800	134600	184
393	20230926	124300	6900073900	134700	134400	134700	134400	58
394	20230926	124200	6892271100	134300	134900	134900	134200	1308
395	20230926	124100	6716547400	135000	134600	135000	134600	115
396	20230926	124000	6701062100	134500	134600	134600	134500	43
397	20230926	123900	6695276300	134500	134600	134600	134500	31
398	20230926	123800	6691103900	134600	134500	134700	134500	210
399	20230926	123700	6662853100	134500	134500	134500	134400	12
400	20230926	123600	6661239200	134500	134400	134500	134400	222
401	20230926	123500	6631382800	134400	134500	134500	134400	39
402	20230926	123400	6626137400	134500	134400	134500	134300	85
403	20230926	123300	6614718900	134300	134400	134700	134200	433
404	20230926	123200	6556543300	134400	134600	134600	134400	493
405	20230926	123100	6490222400	134600	134700	134700	134600	106
406	20230926	123000	6475947200	134600	134600	134700	134600	78
407	20230926	122900	6465445900	134600	134900	134900	134600	355
408	20230926	122800	6417606600	135000	135000	135000	134900	170
409	20230926	122700	6394656700	135000	135100	135100	135000	142
410	20230926	122600	6375473400	135000	135100	135100	135000	57
411	20230926	122500	6367775300	135100	135200	135200	135100	39
412	20230926	122400	6362505200	135200	135400	135400	135100	193
413	20230926	122300	6336383600	135500	135600	135600	135400	27
414	20230926	122200	6332724700	135500	135500	135600	135500	47
415	20230926	122100	6326352700	135500	135400	135600	135400	64
416	20230926	122000	6317680300	135500	135500	135500	135400	23
417	20230926	121900	6314564600	135500	135400	135500	135400	57
418	20230926	121800	6306846400	135400	135400	135400	135400	12
419	20230926	121700	6305221600	135300	135400	135400	135300	33
420	20230926	121600	6300754300	135400	135300	135400	135300	23
421	20230926	121500	6297640200	135400	135100	135500	135100	227
422	20230926	121400	6266947200	135100	135000	135100	135000	183
423	20230926	121300	6242241900	135100	135100	135200	135000	179
424	20230926	121200	6218058700	135100	135200	135200	135100	66
425	20230926	121100	6209136200	135300	135400	135400	135300	73
426	20230926	121000	6199253200	135500	135500	135500	135400	10
427	20230926	120900	6197898300	135400	135500	135500	135400	15
428	20230926	120800	6195866400	135400	135400	135500	135400	17
429	20230926	120700	6193563700	135400	135500	135500	135400	10
430	20230926	120600	6192208900	135500	135400	135500	135400	13
431	20230926	120500	6190447700	135400	135400	135400	135400	57
432	20230926	120400	6182729900	135400	135500	135500	135300	69
433	20230926	120300	6173387500	135500	135300	135500	135300	72
434	20230926	120200	6163636000	135400	135300	135400	135300	39
435	20230926	120100	6158356300	135300	135400	135400	135300	74
436	20230926	120000	6148341800	135500	135600	135600	135500	96
437	20230926	115900	6135330400	135500	135700	135700	135500	50
438	20230926	115800	6128548600	135700	135900	135900	135700	132
439	20230926	115700	6110617300	136000	135900	136100	135900	140
440	20230926	115600	6091579900	135800	135700	135800	135700	25
441	20230926	115500	6088185700	135700	135700	135700	135700	2
442	20230926	115400	6087914300	135700	135700	135800	135700	25
443	20230926	115300	6084521400	135700	135600	135700	135600	140
444	20230926	115200	6065525500	135500	135500	135500	135500	1
445	20230926	115100	6065390000	135600	135500	135600	135500	60
446	20230926	115000	6057259000	135600	135600	135600	135500	25
447	20230926	114900	6053869800	135500	135500	135500	135500	3
448	20230926	114800	6053463300	135500	135600	135600	135500	133
449	20230926	114700	6035428700	135700	135600	135700	135600	20
450	20230926	114600	6032715500	135600	135700	135700	135600	59
451	20230926	114500	6024709300	135800	135600	135900	135600	59
452	20230926	114400	6016697000	135600	135500	135700	135500	24
453	20230926	114300	6013443200	135600	135500	135600	135400	54
454	20230926	114200	6006123900	135400	135300	135600	135300	134
455	20230926	114100	5987974400	135300	135300	135300	135200	63
456	20230926	114000	5979450600	135400	135400	135400	135300	112
457	20230926	113900	5964286200	135400	135600	135600	135400	9
458	20230926	113800	5963066000	135500	135500	135600	135400	49
459	20230926	113700	5956426500	135600	135500	135600	135500	4
460	20230926	113600	5955884200	135400	135600	135600	135400	18
461	20230926	113500	5953443800	135600	135400	135600	135400	12
462	20230926	113400	5951818800	135400	135200	135400	135200	169
463	20230926	113300	5928949700	135200	135200	135300	135200	140
464	20230926	113200	5910021200	135200	135700	135800	135200	387
465	20230926	113100	5857565800	135700	135700	135800	135700	37
466	20230926	113000	5852543600	135700	135600	135700	135600	72
467	20230926	112900	5842773300	135600	135600	135700	135600	12
468	20230926	112800	5841145800	135700	135700	135700	135500	21
469	20230926	112700	5838297500	135700	135500	135700	135500	212
470	20230926	112600	5809558400	135400	135500	135500	135400	57
471	20230926	112500	5801835000	135500	135400	135500	135300	102
472	20230926	112400	5788022700	135400	135300	135400	135300	33
473	20230926	112300	5783555700	135400	135300	135400	135300	107
474	20230926	112200	5769074100	135400	135400	135400	135400	41
475	20230926	112100	5763522700	135300	135400	135400	135300	47
476	20230926	112000	5757159600	135300	135300	135400	135300	25
477	20230926	111900	5753775300	135300	135300	135300	135300	56
478	20230926	111800	5746198500	135500	135300	135500	135300	264
479	20230926	111700	5710467900	135300	135400	135400	135200	283
480	20230926	111600	5672167500	135300	135400	135500	135300	36
481	20230926	111500	5667292300	135400	135500	135500	135400	92
482	20230926	111400	5654834500	135500	135600	135600	135500	77
483	20230926	111300	5644399000	135600	135500	135600	135500	31
484	20230926	111200	5640197700	135500	135700	135700	135500	169
485	20230926	111100	5617294900	135700	136300	136300	135700	1047
486	20230926	111000	5474896800	136300	136300	136300	136200	15
487	20230926	110900	5472852400	136200	136300	136300	136200	23
488	20230926	110800	5469718000	136300	136300	136300	136200	35
489	20230926	110700	5464948300	136300	136300	136300	136200	65
490	20230926	110600	5456091900	136300	136300	136400	136300	17
491	20230926	110500	5453774600	136400	136500	136500	136400	101
492	20230926	110400	5439995900	136500	136400	136500	136400	10
493	20230926	110300	5438631000	136400	136500	136600	136400	122
494	20230926	110200	5421979400	136600	136600	136600	136600	30
495	20230926	110100	5417881400	136600	136700	136700	136600	69
496	20230926	110000	5408454500	136700	136500	136700	136500	96
497	20230926	105900	5395334900	136600	136900	136900	136600	98
498	20230926	105800	5381941700	136900	136700	136900	136700	17
499	20230926	105700	5379617500	136700	136500	136700	136500	82
500	20230926	105600	5368421400	136400	136500	136500	136400	8
501	20230926	105500	5367329500	136400	136400	136500	136400	48
502	20230926	105400	5360781200	136400	136300	136500	136300	114
503	20230926	105300	5345234700	136300	136600	136600	136300	121
504	20230926	105200	5328723500	136500	136600	136600	136500	12
505	20230926	105100	5327084400	136600	136700	136800	136600	176
506	20230926	105000	5303019300	136900	136700	136900	136700	35
507	20230926	104900	5298234600	136700	136500	136700	136500	158
508	20230926	104800	5276652300	136400	136300	136600	136300	590
509	20230926	104700	5196182500	136200	136200	136300	136200	112
510	20230926	104600	5180926100	136300	136200	136300	136200	119
511	20230926	104500	5164717800	136300	136400	136500	136300	562
512	20230926	104400	5088100200	136400	136400	136400	136400	197
513	20230926	104300	5061229400	136500	136600	136600	136500	116
514	20230926	104200	5045394700	136600	136800	136900	136600	145
515	20230926	104100	5025565800	136600	136800	136800	136600	131
516	20230926	104000	5007662100	136800	137200	137200	136800	164
517	20230926	103900	4985203700	137200	137100	137200	137100	153
518	20230926	103800	4964222600	137100	136900	137100	136900	104
519	20230926	103700	4949981500	136900	137400	137400	136900	394
520	20230926	103600	4895931400	137500	137500	137600	137400	51
521	20230926	103500	4888918800	137600	137400	137600	137300	536
522	20230926	103400	4815269300	137300	137400	137400	137300	45
523	20230926	103300	4809087000	137300	137400	137800	137300	314
524	20230926	103200	4765895700	137500	137400	137600	137300	704
525	20230926	103100	4669102300	137400	137300	137700	137300	403
526	20230926	103000	4613679900	137300	137100	137700	137100	355
527	20230926	102900	4564890900	137200	137100	137200	136900	119
528	20230926	102800	4548581900	137000	137000	137200	137000	156
529	20230926	102700	4527196700	137100	137000	137100	137000	32
530	20230926	102600	4522810400	137100	137300	137300	137000	101
531	20230926	102500	4508951200	137300	137300	137500	137300	839
532	20230926	102400	4393668800	137300	137100	137300	137000	313
533	20230926	102300	4350748900	137100	137000	137200	137000	327
534	20230926	102200	4305929600	137000	137000	137000	136900	48
535	20230926	102100	4299354200	137000	136600	137000	136600	281
536	20230926	102000	4260928300	136600	136500	136600	136400	56
537	20230926	101900	4253283300	136500	136500	136500	136500	155
538	20230926	101800	4232125800	136600	136500	136600	136500	52
539	20230926	101700	4225026500	136500	136600	136600	136500	54
540	20230926	101600	4217655000	136600	136400	136600	136400	57
541	20230926	101500	4209876100	136400	136600	136600	136400	58
542	20230926	101400	4201959700	136500	136500	136500	136400	41
543	20230926	101300	4196363300	136500	136400	136500	136400	59
544	20230926	101200	4188313600	136400	136500	136600	136400	49
545	20230926	101100	4181624500	136500	136500	136600	136500	89
546	20230926	101000	4169474900	136500	136500	136500	136500	85
547	20230926	100900	4157872400	136400	136700	136700	136400	130
548	20230926	100800	4140123000	136600	136500	136700	136500	77
549	20230926	100700	4129605300	136600	136600	136700	136600	162
550	20230926	100600	4107467300	136600	136500	136600	136400	227
551	20230926	100500	4076479100	136500	136500	136500	136400	58
552	20230926	100400	4068564400	136400	136300	136500	136300	201
553	20230926	100300	4041159300	136300	136200	136300	136200	39
554	20230926	100200	4035843700	136200	136300	136300	136200	43
555	20230926	100100	4029985400	136300	136300	136400	136200	45
556	20230926	100000	4023851200	136300	136200	136300	136100	77
557	20230926	095900	4013361900	136200	136200	136200	136200	69
558	20230926	095800	4003964100	136200	136400	136400	136100	109
559	20230926	095700	3989120400	136400	136300	136400	136200	51
560	20230926	095600	3982169200	136300	136500	136700	136300	269
561	20230926	095500	3945466600	136500	136400	136500	136300	377
562	20230926	095400	3894050400	136300	136500	136600	136300	574
563	20230926	095300	3815759500	136400	136500	136600	136400	338
564	20230926	095200	3769622100	136600	136700	136700	136500	435
565	20230926	095100	3710166100	136800	136800	136800	136700	297
566	20230926	095000	3669561600	136800	136900	136900	136800	56
567	20230926	094900	3661899600	136900	137000	137100	136900	196
568	20230926	094800	3635048600	137000	136900	137000	136900	125
569	20230926	094700	3617930700	136900	136900	136900	136800	68
570	20230926	094600	3608626100	136800	137200	137200	136800	163
571	20230926	094500	3586298000	137200	137000	137200	136900	150
572	20230926	094400	3565734900	137000	137100	137100	136900	85
573	20230926	094300	3554087900	137100	136800	137100	136800	553
574	20230926	094200	3478414000	136900	137000	137000	136900	285
575	20230926	094100	3439379700	137000	136800	137000	136800	283
576	20230926	094000	3400642400	136900	137100	137100	136900	278
577	20230926	093900	3362571300	137100	137200	137600	137000	1097
578	20230926	093800	3211864500	137100	136600	137300	136600	588
579	20230926	093700	3131357400	136600	136300	136700	136100	686
580	20230926	093600	3037831200	136200	136400	136400	135900	666
581	20230926	093500	2947107900	136500	136900	136900	136300	852
582	20230926	093400	2830791600	137000	137000	137100	136800	810
583	20230926	093300	2719884400	137000	136700	137000	136700	336
584	20230926	093200	2673892500	136700	136600	136700	136400	454
585	20230926	093100	2611892000	136600	136300	136700	136300	275
586	20230926	093000	2574354400	136300	135800	136300	135800	182
587	20230926	092900	2549609200	135900	135800	136500	135800	352
588	20230926	092800	2501705000	135900	135600	135900	135500	244
589	20230926	092700	2468604800	135600	135600	135700	135400	328
590	20230926	092600	2424158200	135600	136000	136000	135500	473
591	20230926	092500	2359977200	136000	135500	136000	135500	580
592	20230926	092400	2281271200	135500	135500	135500	135400	139
593	20230926	092300	2262438300	135500	135400	135600	135400	80
594	20230926	092200	2251598600	135400	135400	135400	135300	138
595	20230926	092100	2232921400	135300	134800	135300	134600	436
596	20230926	092000	2174086500	134600	134700	134700	134600	254
597	20230926	091900	2139882800	134800	134900	134900	134700	157
598	20230926	091800	2118724400	134900	134400	134900	134400	592
599	20230926	091700	2039054500	134400	134500	134700	134400	168
600	20230926	091600	2016454200	134400	135000	135000	134200	1737
601	20230926	091500	1782774800	135000	135500	135700	135000	889
602	20230926	091400	1662505100	135400	135200	135700	135200	170
603	20230926	091300	1639479300	135200	134900	135200	134800	313
604	20230926	091200	1597240000	134900	135000	135000	134900	278
605	20230926	091100	1559733400	135000	135000	135100	135000	98
606	20230926	091000	1546503300	135000	135200	135200	134900	329
607	20230926	090900	1502086700	135500	134800	135500	134800	261
608	20230926	090800	1466822500	134800	134700	134900	134500	555
609	20230926	090700	1392093900	134600	134800	134800	134100	1004
610	20230926	090600	1257175200	134600	135000	135500	134600	1268
611	20230926	090500	1086216600	135000	134700	135200	134700	570
612	20230926	090400	1009301400	134700	135800	135900	134300	1301
613	20230926	090300	833676300	135800	136700	136700	135600	1579
614	20230926	090200	618643200	136700	137400	137400	136700	666
615	20230926	090100	527468400	137000	138000	138300	137000	2283
616	20230926	090000	213239200	138000	137400	138100	137400	1549