KissMeData/039490/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	191500	2245215000	95100	95100	95100	95100	1633
3	20230926	191400	2245215000	95100	95100	95100	95100	0
4	20230926	191300	2245215000	95100	95100	95100	95100	0
5	20230926	191200	2245215000	95100	95100	95100	95100	0
6	20230926	191100	2245215000	95100	95100	95100	95100	0
7	20230926	191000	2245215000	95100	95100	95100	95100	0
8	20230926	190900	2245215000	95100	95100	95100	95100	0
9	20230926	190800	2245215000	95100	95100	95100	95100	0
10	20230926	190700	2245215000	95100	95100	95100	95100	0
11	20230926	190600	2245215000	95100	95100	95100	95100	0
12	20230926	190500	2245215000	95100	95100	95100	95100	0
13	20230926	190400	2245215000	95100	95100	95100	95100	0
14	20230926	190300	2245215000	95100	95100	95100	95100	0
15	20230926	190200	2245215000	95100	95100	95100	95100	0
16	20230926	190100	2245215000	95100	95100	95100	95100	0
17	20230926	190000	2245215000	95100	95100	95100	95100	0
18	20230926	185900	2245215000	95100	95100	95100	95100	0
19	20230926	185800	2245215000	95100	95100	95100	95100	0
20	20230926	185700	2245215000	95100	95100	95100	95100	0
21	20230926	185600	2245215000	95100	95100	95100	95100	0
22	20230926	185500	2245215000	95100	95100	95100	95100	0
23	20230926	185400	2245215000	95100	95100	95100	95100	0
24	20230926	185300	2245215000	95100	95100	95100	95100	0
25	20230926	185200	2245215000	95100	95100	95100	95100	0
26	20230926	185100	2245215000	95100	95100	95100	95100	0
27	20230926	185000	2245215000	95100	95100	95100	95100	0
28	20230926	184900	2245215000	95100	95100	95100	95100	0
29	20230926	184800	2245215000	95100	95100	95100	95100	0
30	20230926	184700	2245215000	95100	95100	95100	95100	0
31	20230926	184600	2245215000	95100	95100	95100	95100	0
32	20230926	184500	2245215000	95100	95100	95100	95100	1633
33	20230926	184400	2245215000	95100	95100	95100	95100	0
34	20230926	184300	2245215000	95100	95100	95100	95100	0
35	20230926	184200	2245215000	95100	95100	95100	95100	0
36	20230926	184100	2245215000	95100	95100	95100	95100	0
37	20230926	184000	2245215000	95100	95100	95100	95100	0
38	20230926	183900	2245215000	95100	95100	95100	95100	0
39	20230926	183800	2245215000	95100	95100	95100	95100	0
40	20230926	183700	2245215000	95100	95100	95100	95100	0
41	20230926	183600	2245215000	95100	95100	95100	95100	0
42	20230926	183500	2245215000	95100	95100	95100	95100	0
43	20230926	183400	2245215000	95100	95100	95100	95100	0
44	20230926	183300	2245215000	95100	95100	95100	95100	0
45	20230926	183200	2245215000	95100	95100	95100	95100	0
46	20230926	183100	2245215000	95100	95100	95100	95100	0
47	20230926	183000	2245215000	95100	95100	95100	95100	0
48	20230926	182900	2245215000	95100	95100	95100	95100	0
49	20230926	182800	2245215000	95100	95100	95100	95100	0
50	20230926	182700	2245215000	95100	95100	95100	95100	0
51	20230926	182600	2245215000	95100	95100	95100	95100	0
52	20230926	182500	2245215000	95100	95100	95100	95100	0
53	20230926	182400	2245215000	95100	95100	95100	95100	0
54	20230926	182300	2245215000	95100	95100	95100	95100	0
55	20230926	182200	2245215000	95100	95100	95100	95100	0
56	20230926	182100	2245215000	95100	95100	95100	95100	0
57	20230926	182000	2245215000	95100	95100	95100	95100	0
58	20230926	181900	2245215000	95100	95100	95100	95100	0
59	20230926	181800	2245215000	95100	95100	95100	95100	0
60	20230926	181700	2245215000	95100	95100	95100	95100	0
61	20230926	181600	2245215000	95100	95100	95100	95100	0
62	20230926	181500	2245215000	95100	95100	95100	95100	1633
63	20230926	181400	2245215000	95100	95100	95100	95100	0
64	20230926	181300	2245215000	95100	95100	95100	95100	0
65	20230926	181200	2245215000	95100	95100	95100	95100	0
66	20230926	181100	2245215000	95100	95100	95100	95100	0
67	20230926	181000	2245215000	95100	95100	95100	95100	0
68	20230926	180900	2245215000	95100	95100	95100	95100	0
69	20230926	180800	2245215000	95100	95100	95100	95100	0
70	20230926	180700	2245215000	95100	95100	95100	95100	0
71	20230926	180600	2245215000	95100	95100	95100	95100	0
72	20230926	180500	2245215000	95100	95100	95100	95100	0
73	20230926	180400	2245215000	95100	95100	95100	95100	0
74	20230926	180300	2245215000	95100	95100	95100	95100	0
75	20230926	180200	2245215000	95100	95100	95100	95100	0
76	20230926	180100	2245215000	95100	95100	95100	95100	0
77	20230926	180000	2245215000	95100	95100	95100	95100	0
78	20230926	175900	2245215000	95100	95100	95100	95100	0
79	20230926	175800	2245215000	95100	95100	95100	95100	0
80	20230926	175700	2245215000	95100	95100	95100	95100	0
81	20230926	175600	2245215000	95100	95100	95100	95100	0
82	20230926	175500	2245215000	95100	95100	95100	95100	0
83	20230926	175400	2245215000	95100	95100	95100	95100	0
84	20230926	175300	2245215000	95100	95100	95100	95100	0
85	20230926	175200	2245215000	95100	95100	95100	95100	0
86	20230926	175100	2245215000	95100	95100	95100	95100	0
87	20230926	175000	2245215000	95100	95100	95100	95100	0
88	20230926	174900	2245215000	95100	95100	95100	95100	0
89	20230926	174800	2245215000	95100	95100	95100	95100	0
90	20230926	174700	2245215000	95100	95100	95100	95100	0
91	20230926	174600	2245215000	95100	95100	95100	95100	0
92	20230926	174500	2245215000	95100	95100	95100	95100	1633
93	20230926	174400	2245215000	95100	95100	95100	95100	0
94	20230926	174300	2245215000	95100	95100	95100	95100	0
95	20230926	174200	2245215000	95100	95100	95100	95100	0
96	20230926	174100	2245215000	95100	95100	95100	95100	0
97	20230926	174000	2245215000	95100	95100	95100	95100	0
98	20230926	173900	2245215000	95100	95100	95100	95100	0
99	20230926	173800	2245215000	95100	95100	95100	95100	0
100	20230926	173700	2245215000	95100	95100	95100	95100	0
101	20230926	173600	2245215000	95100	95100	95100	95100	0
102	20230926	173500	2245215000	95100	95100	95100	95100	0
103	20230926	173400	2245215000	95100	95100	95100	95100	0
104	20230926	173300	2245215000	95100	95100	95100	95100	0
105	20230926	173200	2245215000	95100	95100	95100	95100	0
106	20230926	173100	2245215000	95100	95100	95100	95100	0
107	20230926	173000	2245215000	95100	95100	95100	95100	0
108	20230926	172900	2245215000	95100	95100	95100	95100	0
109	20230926	172800	2245215000	95100	95100	95100	95100	0
110	20230926	172700	2245215000	95100	95100	95100	95100	0
111	20230926	172600	2245215000	95100	95100	95100	95100	0
112	20230926	172500	2245215000	95100	95100	95100	95100	0
113	20230926	172400	2245215000	95100	95100	95100	95100	0
114	20230926	172300	2245215000	95100	95100	95100	95100	0
115	20230926	172200	2245215000	95100	95100	95100	95100	0
116	20230926	172100	2245215000	95100	95100	95100	95100	0
117	20230926	172000	2245215000	95100	95100	95100	95100	0
118	20230926	171900	2245215000	95100	95100	95100	95100	0
119	20230926	171800	2245215000	95100	95100	95100	95100	0
120	20230926	171700	2245215000	95100	95100	95100	95100	0
121	20230926	171600	2245215000	95100	95100	95100	95100	0
122	20230926	171500	2245215000	95100	95100	95100	95100	1633
123	20230926	171400	2245215000	95100	95100	95100	95100	0
124	20230926	171300	2245215000	95100	95100	95100	95100	0
125	20230926	171200	2245215000	95100	95100	95100	95100	0
126	20230926	171100	2245215000	95100	95100	95100	95100	0
127	20230926	171000	2245215000	95100	95100	95100	95100	0
128	20230926	170900	2245215000	95100	95100	95100	95100	0
129	20230926	170800	2245215000	95100	95100	95100	95100	0
130	20230926	170700	2245215000	95100	95100	95100	95100	0
131	20230926	170600	2245215000	95100	95100	95100	95100	0
132	20230926	170500	2245215000	95100	95100	95100	95100	0
133	20230926	170400	2245215000	95100	95100	95100	95100	0
134	20230926	170300	2245215000	95100	95100	95100	95100	0
135	20230926	170200	2245215000	95100	95100	95100	95100	0
136	20230926	170100	2245215000	95100	95100	95100	95100	0
137	20230926	170000	2245215000	95100	95100	95100	95100	0
138	20230926	165900	2245215000	95100	95100	95100	95100	0
139	20230926	165800	2245215000	95100	95100	95100	95100	0
140	20230926	165700	2245215000	95100	95100	95100	95100	0
141	20230926	165600	2245215000	95100	95100	95100	95100	0
142	20230926	165500	2245215000	95100	95100	95100	95100	0
143	20230926	165400	2245215000	95100	95100	95100	95100	0
144	20230926	165300	2245215000	95100	95100	95100	95100	0
145	20230926	165200	2245215000	95100	95100	95100	95100	0
146	20230926	165100	2245215000	95100	95100	95100	95100	0
147	20230926	165000	2245215000	95100	95100	95100	95100	0
148	20230926	164900	2245215000	95100	95100	95100	95100	0
149	20230926	164800	2245215000	95100	95100	95100	95100	0
150	20230926	164700	2245215000	95100	95100	95100	95100	0
151	20230926	164600	2245215000	95100	95100	95100	95100	0
152	20230926	164500	2245215000	95100	95100	95100	95100	1633
153	20230926	164400	2245215000	95100	95100	95100	95100	0
154	20230926	164300	2245215000	95100	95100	95100	95100	0
155	20230926	164200	2245215000	95100	95100	95100	95100	0
156	20230926	164100	2245215000	95100	95100	95100	95100	0
157	20230926	164000	2245215000	95100	95100	95100	95100	0
158	20230926	163900	2245215000	95100	95100	95100	95100	0
159	20230926	163800	2245215000	95100	95100	95100	95100	0
160	20230926	163700	2245215000	95100	95100	95100	95100	0
161	20230926	163600	2245215000	95100	95100	95100	95100	0
162	20230926	163500	2245215000	95100	95100	95100	95100	0
163	20230926	163400	2245215000	95100	95100	95100	95100	0
164	20230926	163300	2245215000	95100	95100	95100	95100	0
165	20230926	163200	2245215000	95100	95100	95100	95100	0
166	20230926	163100	2245215000	95100	95100	95100	95100	0
167	20230926	163000	2245215000	95100	95100	95100	95100	0
168	20230926	162900	2245215000	95100	95100	95100	95100	0
169	20230926	162800	2245215000	95100	95100	95100	95100	0
170	20230926	162700	2245215000	95100	95100	95100	95100	0
171	20230926	162600	2245215000	95100	95100	95100	95100	0
172	20230926	162500	2245215000	95100	95100	95100	95100	0
173	20230926	162400	2245215000	95100	95100	95100	95100	0
174	20230926	162300	2245215000	95100	95100	95100	95100	0
175	20230926	162200	2245215000	95100	95100	95100	95100	0
176	20230926	162100	2245215000	95100	95100	95100	95100	0
177	20230926	162000	2245215000	95100	95100	95100	95100	0
178	20230926	161900	2245215000	95100	95100	95100	95100	0
179	20230926	161800	2245215000	95100	95100	95100	95100	0
180	20230926	161700	2245215000	95100	95100	95100	95100	0
181	20230926	161600	2245215000	95100	95100	95100	95100	0
182	20230926	161500	2245215000	95100	95100	95100	95100	1633
183	20230926	161400	2245215000	95100	95100	95100	95100	0
184	20230926	161300	2245215000	95100	95100	95100	95100	0
185	20230926	161200	2245215000	95100	95100	95100	95100	0
186	20230926	161100	2245215000	95100	95100	95100	95100	0
187	20230926	161000	2245215000	95100	95100	95100	95100	0
188	20230926	160900	2245215000	95100	95100	95100	95100	0
189	20230926	160800	2245215000	95100	95100	95100	95100	0
190	20230926	160700	2245215000	95100	95100	95100	95100	0
191	20230926	160600	2245215000	95100	95100	95100	95100	0
192	20230926	160500	2245215000	95100	95100	95100	95100	0
193	20230926	160400	2245215000	95100	95100	95100	95100	0
194	20230926	160300	2245215000	95100	95100	95100	95100	0
195	20230926	160200	2245215000	95100	95100	95100	95100	0
196	20230926	160100	2245215000	95100	95100	95100	95100	0
197	20230926	160000	2245215000	95100	95100	95100	95100	0
198	20230926	155900	2245215000	95100	95100	95100	95100	0
199	20230926	155800	2245215000	95100	95100	95100	95100	0
200	20230926	155700	2245215000	95100	95100	95100	95100	0
201	20230926	155600	2245215000	95100	95100	95100	95100	0
202	20230926	155500	2245215000	95100	95100	95100	95100	0
203	20230926	155400	2245215000	95100	95100	95100	95100	0
204	20230926	155300	2245215000	95100	95100	95100	95100	0
205	20230926	155200	2245215000	95100	95100	95100	95100	0
206	20230926	155100	2245215000	95100	95100	95100	95100	0
207	20230926	155000	2245215000	95100	95100	95100	95100	0
208	20230926	154900	2245215000	95100	95100	95100	95100	0
209	20230926	154800	2245215000	95100	95100	95100	95100	0
210	20230926	154700	2245215000	95100	95100	95100	95100	0
211	20230926	154600	2245215000	95100	95100	95100	95100	0
212	20230926	154500	2245215000	95100	95100	95100	95100	1633
213	20230926	154400	2245215000	95100	95100	95100	95100	0
214	20230926	154300	2245215000	95100	95100	95100	95100	0
215	20230926	154200	2245215000	95100	95100	95100	95100	0
216	20230926	154100	2245215000	95100	95100	95100	95100	0
217	20230926	154000	2245215000	95100	95100	95100	95100	0
218	20230926	153900	2245215000	95100	95100	95100	95100	0
219	20230926	153800	2245215000	95100	95100	95100	95100	0
220	20230926	153700	2245215000	95100	95100	95100	95100	0
221	20230926	153600	2245215000	95100	95100	95100	95100	0
222	20230926	153500	2245215000	95100	95100	95100	95100	0
223	20230926	153400	2245215000	95100	95100	95100	95100	0
224	20230926	153300	2245215000	95100	95100	95100	95100	0
225	20230926	153200	2245215000	95100	95100	95100	95100	0
226	20230926	153100	2245215000	95100	95100	95100	95100	0
227	20230926	153000	2245215000	95100	95100	95100	95100	1633
228	20230926	152900	2089916700	95000	95000	95000	95000	0
229	20230926	152800	2089916700	95000	95000	95000	95000	0
230	20230926	152700	2089916700	95000	95000	95000	95000	0
231	20230926	152600	2089916700	95000	95000	95000	95000	0
232	20230926	152500	2089916700	95000	95000	95000	95000	0
233	20230926	152400	2089916700	95000	95000	95000	95000	0
234	20230926	152300	2089916700	95000	95000	95000	95000	0
235	20230926	152200	2089916700	95000	95000	95000	95000	0
236	20230926	152100	2089916700	95000	95000	95000	95000	0
237	20230926	152000	2089916700	95000	95000	95000	95000	0
238	20230926	151900	2089916700	95000	95100	95100	95000	245
239	20230926	151800	2066639600	95000	95100	95100	95000	68
240	20230926	151700	2060179000	95000	95100	95100	95000	51
241	20230926	151600	2055333000	95000	95000	95100	95000	141
242	20230926	151500	2041937400	95100	95000	95100	95000	6
243	20230926	151400	2041367100	95100	95100	95100	95100	7
244	20230926	151300	2040701400	95100	95100	95100	95000	221
245	20230926	151200	2019689500	95100	95200	95200	95100	53
246	20230926	151100	2014649000	95200	95200	95200	95200	8
247	20230926	151000	2013887400	95200	95100	95300	95000	523
248	20230926	150900	1964148300	95100	95100	95100	95100	6
249	20230926	150800	1963577700	95100	95100	95100	95000	18
250	20230926	150700	1961866200	95100	95100	95100	95100	22
251	20230926	150600	1959774000	95100	95100	95100	95100	14
252	20230926	150500	1958442600	95100	95100	95100	95100	4
253	20230926	150400	1958062200	95100	95100	95100	95100	53
254	20230926	150300	1953021900	95100	95100	95100	95100	141
255	20230926	150200	1939612800	95100	95000	95100	95000	247
256	20230926	150100	1916125400	95100	95100	95100	95100	18
257	20230926	150000	1914413600	95000	95100	95100	95000	355
258	20230926	145900	1880670200	95100	95300	95300	95100	514
259	20230926	145800	1831746600	95300	95100	95300	95000	216
260	20230926	145700	1811187200	95100	95100	95100	95100	45
261	20230926	145600	1806907700	95100	95100	95200	95100	16
262	20230926	145500	1805385000	95100	95200	95200	95100	231
263	20230926	145400	1783409800	95200	95200	95200	95000	45
264	20230926	145300	1779128000	95100	95200	95200	95100	67
265	20230926	145200	1772755200	95200	95100	95200	95100	23
266	20230926	145100	1770567200	95200	95200	95200	95000	31
267	20230926	145000	1767619200	95200	95100	95200	95100	14
268	20230926	144900	1766286600	95100	95200	95200	95000	840
269	20230926	144800	1686436300	95200	95200	95200	95200	16
270	20230926	144700	1684913100	95200	95200	95200	95200	11
271	20230926	144600	1683865900	95200	95200	95300	95200	25
272	20230926	144500	1681485000	95200	95300	95300	95200	23
273	20230926	144400	1679295000	95300	95200	95300	95200	26
274	20230926	144300	1676819200	95200	95200	95300	95200	27
275	20230926	144200	1674247400	95300	95300	95300	95200	25
276	20230926	144100	1671866100	95300	95300	95300	95300	21
277	20230926	144000	1669864800	95300	95300	95300	95300	21
278	20230926	143900	1667863500	95100	95300	95300	95100	425
279	20230926	143800	1627367800	95300	95200	95300	95200	194
280	20230926	143700	1608898600	95200	95100	95200	95100	10
281	20230926	143600	1607946900	95200	95200	95200	95200	10
282	20230926	143500	1606994900	95200	95200	95200	95200	20
283	20230926	143400	1605090900	95100	95200	95200	95100	13
284	20230926	143300	1603853600	95200	95200	95200	95100	22
285	20230926	143200	1601760200	95200	95200	95200	95100	17
286	20230926	143100	1600142100	95200	95200	95200	95100	21
287	20230926	143000	1598143700	95200	95200	95200	95200	81
288	20230926	142900	1590432500	95000	95200	95200	95000	125
289	20230926	142800	1578544800	95200	95200	95200	95000	211
290	20230926	142700	1558494300	95200	95200	95200	95100	12
291	20230926	142600	1557352000	95200	95200	95200	95100	32
292	20230926	142500	1554305900	95300	95300	95400	95000	1561
293	20230926	142400	1405798900	95400	95500	95500	95400	130
294	20230926	142300	1393387200	95500	95500	95500	95400	19
295	20230926	142200	1391574000	95500	95500	95500	95500	16
296	20230926	142100	1390046000	95500	95500	95500	95500	16
297	20230926	142000	1388518000	95500	95400	95500	95400	109
298	20230926	141900	1378118400	95400	95400	95400	95400	14
299	20230926	141800	1376782800	95400	95400	95400	95400	17
300	20230926	141700	1375161000	95400	95400	95400	95400	15
301	20230926	141600	1373730000	95400	95400	95400	95400	4
302	20230926	141500	1373348400	95400	95400	95400	95300	27
303	20230926	141400	1370772900	95400	95400	95400	95400	10
304	20230926	141300	1369818900	95400	95300	95400	95300	17
305	20230926	141200	1368197400	95400	95400	95400	95400	20
306	20230926	141100	1366289400	95400	95400	95400	95300	10
307	20230926	141000	1365335500	95400	95400	95400	95300	72
308	20230926	140900	1358466800	95400	95400	95400	95300	24
309	20230926	140800	1356177600	95400	95400	95400	95300	12
310	20230926	140700	1355033100	95400	95400	95400	95400	20
311	20230926	140600	1353125100	95400	95400	95400	95400	61
312	20230926	140500	1347305700	95400	95400	95400	95400	12
313	20230926	140400	1346160900	95400	95400	95400	95400	12
314	20230926	140300	1345016100	95300	95300	95400	95300	9
315	20230926	140200	1344157900	95400	95400	95400	95400	14
316	20230926	140100	1342822300	95400	95400	95400	95300	12
317	20230926	140000	1341677600	95400	95400	95400	95400	9
318	20230926	135900	1340819000	95400	95300	95400	95200	62
319	20230926	135800	1334909600	95300	95300	95300	95200	27
320	20230926	135700	1332337900	95200	95300	95300	95200	21
321	20230926	135600	1330337600	95300	95300	95300	95200	15
322	20230926	135500	1328908600	95200	95300	95300	95200	13
323	20230926	135400	1327670000	95300	95300	95300	95300	13
324	20230926	135300	1326431100	95300	95300	95300	95300	12
325	20230926	135200	1325287500	95200	95300	95300	95200	32
326	20230926	135100	1322238900	95400	95300	95400	95300	23
327	20230926	135000	1320046100	95400	95300	95400	95300	69
328	20230926	134900	1313469400	95400	95300	95400	95300	30
329	20230926	134800	1310609800	95400	95400	95400	95400	1
330	20230926	134700	1310514400	95400	95400	95400	95300	37
331	20230926	134600	1306987500	95300	95300	95300	95300	7
332	20230926	134500	1306320400	95400	95400	95400	95400	3
333	20230926	134400	1306034200	95300	95400	95400	95300	24
334	20230926	134300	1303746300	95400	95400	95400	95400	5
335	20230926	134200	1303269300	95400	95400	95400	95200	18
336	20230926	134100	1301554100	95300	95300	95400	95300	114
337	20230926	134000	1290689800	95300	95400	95400	95300	11
338	20230926	133900	1289641400	95300	95300	95400	95300	25
339	20230926	133800	1287257900	95400	95400	95400	95400	1
340	20230926	133700	1287162500	95300	95400	95400	95300	22
341	20230926	133600	1285065300	95300	95400	95400	95300	68
342	20230926	133500	1278584600	95300	95300	95300	95300	7
343	20230926	133400	1277917500	95400	95400	95400	95300	12
344	20230926	133300	1276773000	95400	95400	95400	95400	3
345	20230926	133200	1276486800	95300	95300	95300	95300	10
346	20230926	133100	1275533800	95400	95300	95400	95300	10
347	20230926	133000	1274579900	95400	95300	95400	95300	95
348	20230926	132900	1265525600	95200	95300	95300	95200	11
349	20230926	132800	1264477600	95200	95300	95300	95200	10
350	20230926	132700	1263525300	95200	95200	95300	95200	67
351	20230926	132600	1257141300	95300	95300	95300	95300	11
352	20230926	132500	1256093000	95300	95200	95300	95200	3
353	20230926	132400	1255807200	95300	95200	95300	95200	46
354	20230926	132300	1251427400	95200	95300	95300	95200	28
355	20230926	132200	1248761600	95300	95300	95300	95300	5
356	20230926	132100	1248285100	95200	95300	95300	95200	43
357	20230926	132000	1244190100	95300	95400	95400	95200	68
358	20230926	131900	1237709900	95400	95400	95400	95300	33
359	20230926	131800	1234564400	95300	95400	95400	95300	4
360	20230926	131700	1234183100	95300	95400	95400	95300	4
361	20230926	131600	1233801700	95400	95400	95400	95300	27
362	20230926	131500	1231228000	95400	95400	95400	95300	280
363	20230926	131400	1204543600	95300	95400	95400	95300	29
364	20230926	131300	1201778600	95400	95400	95400	95300	7
365	20230926	131200	1201111200	95400	95300	95400	95300	7
366	20230926	131100	1200444000	95400	95400	95400	95400	7
367	20230926	131000	1199776200	95300	95400	95400	95300	6
368	20230926	130900	1199203900	95400	95300	95400	95300	12
369	20230926	130800	1198060200	95400	95400	95400	95300	22
370	20230926	130700	1195962700	95300	95400	95400	95300	23
371	20230926	130600	1193770600	95300	95400	95400	95300	12
372	20230926	130500	1192626300	95400	95300	95400	95300	31
373	20230926	130400	1189671900	95400	95400	95400	95400	2
374	20230926	130300	1189481100	95400	95400	95400	95300	38
375	20230926	130200	1185858500	95400	95400	95400	95400	2
376	20230926	130100	1185667700	95300	95300	95500	95300	21
377	20230926	130000	1183665400	95500	95500	95500	95500	5
378	20230926	125900	1183187900	95500	95500	95500	95500	1
379	20230926	125800	1183092400	95500	95400	95500	95300	38
380	20230926	125700	1179469200	95500	95500	95500	95500	3
381	20230926	125600	1179182700	95500	95500	95500	95300	15
382	20230926	125500	1177752200	95300	95400	95400	95300	71
383	20230926	125400	1170980800	95400	95400	95500	95400	40
384	20230926	125300	1167164700	95500	95500	95500	95500	6
385	20230926	125200	1166591700	95400	95500	95500	95400	6
386	20230926	125100	1166019100	95500	95500	95500	95400	11
387	20230926	125000	1164969200	95500	95400	95500	95400	20
388	20230926	124900	1163061000	95500	95500	95500	95500	4
389	20230926	124800	1162679000	95500	95500	95500	95500	6
390	20230926	124700	1162106000	95500	95500	95500	95500	1
391	20230926	124600	1162010500	95500	95400	95500	95400	104
392	20230926	124500	1152088500	95300	95400	95400	95300	20
393	20230926	124400	1150182400	95300	95400	95400	95300	4
394	20230926	124300	1149801100	95400	95300	95400	95300	29
395	20230926	124200	1147036500	95300	95400	95400	95300	10
396	20230926	124100	1146083300	95400	95400	95400	95200	262
397	20230926	124000	1121120900	95400	95400	95400	95300	15
398	20230926	123900	1119690800	95400	95400	95400	95300	119
399	20230926	123800	1108339100	95400	95400	95500	95400	40
400	20230926	123700	1104522300	95400	95400	95400	95400	5
401	20230926	123600	1104045300	95500	95500	95500	95500	1
402	20230926	123500	1103949800	95500	95400	95500	95400	25
403	20230926	123400	1101563900	95600	95600	95600	95600	0
404	20230926	123300	1101563900	95600	95600	95600	95600	9
405	20230926	123200	1100703500	95600	95600	95600	95400	29
406	20230926	123100	1097935400	95600	95600	95600	95600	1
407	20230926	123000	1097839800	95600	95400	95600	95400	7
408	20230926	122900	1097171200	95600	95400	95600	95400	33
409	20230926	122800	1094021900	95600	95600	95600	95600	7
410	20230926	122700	1093352700	95400	95600	95600	95400	14
411	20230926	122600	1092016300	95500	95500	95500	95500	21
412	20230926	122500	1090010800	95600	95400	95600	95400	12
413	20230926	122400	1088865000	95600	95600	95600	95400	9
414	20230926	122300	1088005600	95500	95500	95500	95500	5
415	20230926	122200	1087528100	95500	95500	95500	95500	7
416	20230926	122100	1086859600	95600	95600	95600	95600	4
417	20230926	122000	1086477200	95600	95600	95600	95600	8
418	20230926	121900	1085712400	95600	95600	95600	95600	0
419	20230926	121800	1085712400	95600	95600	95600	95600	4
420	20230926	121700	1085330000	95600	95500	95600	95400	87
421	20230926	121600	1077022300	95500	95500	95500	95500	6
422	20230926	121500	1076449300	95500	95500	95500	95500	4
423	20230926	121400	1076067300	95500	95500	95500	95500	2
424	20230926	121300	1075876300	95500	95500	95500	95500	5
425	20230926	121200	1075398800	95500	95500	95500	95500	5
426	20230926	121100	1074921300	95500	95400	95500	95400	20
427	20230926	121000	1073013200	95400	95300	95400	95300	75
428	20230926	120900	1065859500	95400	95400	95400	95400	1
429	20230926	120800	1065764100	95400	95400	95400	95400	5
430	20230926	120700	1065287100	95400	95300	95400	95300	32
431	20230926	120600	1062236500	95300	95400	95400	95300	17
432	20230926	120500	1060616200	95400	95400	95400	95400	26
433	20230926	120400	1058135800	95400	95400	95400	95400	2
434	20230926	120300	1057945000	95400	95400	95400	95400	4
435	20230926	120200	1057563400	95400	95400	95400	95300	25
436	20230926	120100	1055179400	95400	95400	95400	95400	3
437	20230926	120000	1054893200	95500	95500	95500	95500	5
438	20230926	115900	1054415700	95400	95400	95500	95400	24
439	20230926	115800	1052125700	95400	95500	95500	95400	14
440	20230926	115700	1050788900	95400	95400	95500	95400	63
441	20230926	115600	1044778000	95400	95300	95400	95300	107
442	20230926	115500	1034571700	95300	95300	95400	95300	8
443	20230926	115400	1033808800	95300	95400	95400	95300	40
444	20230926	115300	1029996500	95400	95300	95400	95300	5
445	20230926	115200	1029519700	95300	95300	95400	95300	136
446	20230926	115100	1016558000	95300	95400	95400	95300	9
447	20230926	115000	1015699700	95300	95400	95400	95300	20
448	20230926	114900	1013792900	95400	95300	95400	95300	31
449	20230926	114800	1010837100	95300	95400	95400	95300	16
450	20230926	114700	1009311700	95300	95400	95400	95300	8
451	20230926	114600	1008548700	95300	95300	95300	95300	21
452	20230926	114500	1006547400	95300	95400	95400	95300	21
453	20230926	114400	1004544200	95300	95300	95400	95300	28
454	20230926	114300	1001875300	95300	95300	95300	95300	2
455	20230926	114200	1001684700	95400	95300	95400	95300	24
456	20230926	114100	999396500	95400	95300	95400	95300	17
457	20230926	114000	997775900	95300	95400	95400	95300	31
458	20230926	113900	994820200	95300	95300	95400	95300	41
459	20230926	113800	990912100	95300	95300	95400	95300	37
460	20230926	113700	987385900	95300	95300	95400	95300	18
461	20230926	113600	985669700	95300	95400	95400	95300	39
462	20230926	113500	981952500	95400	95500	95500	95400	503
463	20230926	113400	933960200	95500	95500	95600	95500	26
464	20230926	113300	931476300	95500	95500	95600	95500	35
465	20230926	113200	928133700	95500	95600	95600	95500	11
466	20230926	113100	927082400	95600	95600	95700	95500	154
467	20230926	113000	912360600	95600	95700	95700	95600	25
468	20230926	112900	909968200	95700	95600	95700	95600	59
469	20230926	112800	904327400	95600	95600	95600	95500	37
470	20230926	112700	900793100	95600	95500	95600	95500	7
471	20230926	112600	900124500	95600	95800	95900	95500	108
472	20230926	112500	889786300	95900	95900	95900	95800	23
473	20230926	112400	887582600	95900	95900	95900	95900	7
474	20230926	112300	886911300	95900	95900	95900	95800	21
475	20230926	112200	884899100	95800	95900	95900	95800	4
476	20230926	112100	884515800	95900	95900	95900	95900	10
477	20230926	112000	883556800	95900	95900	95900	95900	4
478	20230926	111900	883173200	95800	95900	95900	95800	10
479	20230926	111800	882214600	95900	95900	95900	95800	87
480	20230926	111700	873872300	95900	95800	95900	95800	6
481	20230926	111600	873297200	95900	95900	95900	95900	6
482	20230926	111500	872721800	95900	95900	95900	95800	12
483	20230926	111400	871571700	95900	95900	95900	95900	8
484	20230926	111300	870804500	95900	95900	95900	95900	0
485	20230926	111200	870804500	95900	96100	96100	95900	7
486	20230926	111100	870132700	96100	96100	96100	95900	13
487	20230926	111000	868884600	96100	96100	96100	96100	0
488	20230926	110900	868884600	96100	96000	96100	95900	19
489	20230926	110800	867060300	96100	96000	96100	96000	19
490	20230926	110700	865236200	96000	96100	96100	96000	3
491	20230926	110600	864948000	96100	96000	96100	96000	41
492	20230926	110500	861011200	96000	95900	96000	95900	163
493	20230926	110400	845376900	95900	95900	96100	95900	128
494	20230926	110300	833101300	95900	95700	95900	95700	96
495	20230926	110200	823910300	95700	95700	95700	95700	9
496	20230926	110100	823049000	95700	95700	95700	95700	1
497	20230926	110000	822953300	95700	95700	95700	95400	12
498	20230926	105900	821807000	95400	95600	95600	95400	47
499	20230926	105800	817314000	95600	95600	95600	95600	9
500	20230926	105700	816453600	95500	95600	95600	95400	30
501	20230926	105600	813587800	95500	95500	95500	95500	40
502	20230926	105500	809767800	95400	95500	95500	95400	12
503	20230926	105400	808622700	95500	95500	95500	95400	22
504	20230926	105300	806522600	95500	95500	95600	95500	67
505	20230926	105200	800124000	95600	95600	95600	95500	18
506	20230926	105100	798403700	95600	95600	95600	95600	4
507	20230926	105000	798021300	95600	95600	95600	95600	1
508	20230926	104900	797925700	95600	95600	95600	95600	5
509	20230926	104800	797447700	95600	95500	95600	95500	4
510	20230926	104700	797065500	95600	95500	95600	95500	115
511	20230926	104600	786082000	95500	95400	95500	95400	7
512	20230926	104500	785413800	95400	95400	95500	95400	26
513	20230926	104400	782933300	95500	95700	95700	95500	205
514	20230926	104300	763342000	95600	95700	95700	95600	8
515	20230926	104200	762576700	95700	95700	95700	95700	40
516	20230926	104100	758748700	95700	95800	95800	95700	28
517	20230926	104000	756068700	95800	95800	95800	95800	2
518	20230926	103900	755877100	95700	95700	95700	95700	40
519	20230926	103800	752049100	95600	95500	95600	95500	7
520	20230926	103700	751380400	95600	95600	95600	95600	1
521	20230926	103600	751284800	95600	95500	95600	95500	83
522	20230926	103500	743351200	95500	95600	95600	95500	2
523	20230926	103400	743160100	95600	95600	95600	95600	4
524	20230926	103300	742777700	95500	95600	95600	95500	9
525	20230926	103200	741918100	95600	95500	95600	95500	34
526	20230926	103100	738669900	95500	95500	95500	95500	21
527	20230926	103000	736664400	95600	95600	95600	95600	5
528	20230926	102900	736186400	95500	95500	95500	95500	73
529	20230926	102800	729214900	95500	95500	95500	95500	12
530	20230926	102700	728068900	95500	95400	95500	95400	6
531	20230926	102600	727496000	95500	95400	95500	95400	8
532	20230926	102500	726732700	95400	95500	95500	95400	14
533	20230926	102400	725396000	95500	95500	95500	95500	10
534	20230926	102300	724441000	95500	95400	95500	95400	9
535	20230926	102200	723582200	95400	95400	95400	95400	0
536	20230926	102100	723582200	95400	95400	95400	95400	3
537	20230926	102000	723296000	95500	95500	95500	95500	13
538	20230926	101900	722054500	95400	95400	95400	95400	3
539	20230926	101800	721768300	95400	95500	95500	95400	8
540	20230926	101700	721004900	95400	95400	95400	95400	48
541	20230926	101600	716425700	95300	95400	95400	95300	20
542	20230926	101500	714519000	95300	95400	95400	95300	7
543	20230926	101400	713851800	95400	95600	95600	95400	147
544	20230926	101300	699812200	95600	95700	95700	95600	8
545	20230926	101200	699046900	95600	95700	95700	95600	7
546	20230926	101100	698377600	95700	95700	95700	95700	1
547	20230926	101000	698281900	95600	95600	95600	95600	0
548	20230926	100900	698281900	95600	95700	95700	95600	5
549	20230926	100800	697803700	95700	95700	95700	95700	0
550	20230926	100700	697803700	95700	95700	95700	95700	3
551	20230926	100600	697516600	95700	95700	95700	95700	5
552	20230926	100500	697038100	95700	95700	95700	95700	43
553	20230926	100400	692923000	95800	95800	95800	95700	30
554	20230926	100300	690049100	95700	95700	95700	95700	5
555	20230926	100200	689570600	95600	95800	95800	95600	70
556	20230926	100100	682865200	95700	95600	95700	95600	53
557	20230926	100000	677796700	95600	95400	95600	95400	214
558	20230926	095900	657378100	95300	95300	95300	95300	0
559	20230926	095800	657378100	95300	95300	95300	95300	6
560	20230926	095700	656806300	95300	95300	95300	95300	7
561	20230926	095600	656139200	95300	95300	95300	95200	158
562	20230926	095500	641082600	95300	95300	95300	95300	169
563	20230926	095400	624976900	95300	95300	95300	95300	12
564	20230926	095300	623833300	95300	95500	95500	95300	128
565	20230926	095200	611626700	95400	95500	95500	95400	135
566	20230926	095100	598747400	95500	95600	95600	95500	298
567	20230926	095000	570279400	95600	95600	95600	95600	3
568	20230926	094900	569992600	95600	95600	95600	95600	24
569	20230926	094800	567698200	95600	95600	95600	95600	0
570	20230926	094700	567698200	95600	95700	95700	95600	45
571	20230926	094600	563391900	95700	95800	95800	95700	45
572	20230926	094500	559082800	95800	95600	95800	95600	162
573	20230926	094400	543579000	95600	95600	95600	95600	8
574	20230926	094300	542814200	95700	95700	95700	95700	0
575	20230926	094200	542814200	95700	95700	95700	95600	11
576	20230926	094100	541762300	95700	95600	95700	95600	122
577	20230926	094000	530096900	95500	95600	95600	95500	19
578	20230926	093900	528281200	95300	95800	95800	95100	749
579	20230926	093800	456666700	95800	95900	95900	95800	209
580	20230926	093700	436626800	95900	96000	96000	95900	301
581	20230926	093600	407737000	96000	96000	96000	96000	3
582	20230926	093500	407449000	96000	96200	96200	96000	321
583	20230926	093400	376585000	96200	96300	96300	96200	19
584	20230926	093300	374757000	96300	96200	96300	96200	23
585	20230926	093200	372542300	96200	96300	96300	96200	14
586	20230926	093100	371194400	96200	96400	96400	96200	349
587	20230926	093000	337567500	96500	96400	96500	96400	8
588	20230926	092900	336796200	96400	96500	96500	96400	2
589	20230926	092800	336603300	96400	96500	96500	96400	63
590	20230926	092700	330524800	96500	96700	96700	96500	179
591	20230926	092600	313223700	96700	96800	96800	96700	74
592	20230926	092500	306067800	96800	96800	96800	96800	2
593	20230926	092400	305874200	96900	96900	96900	96900	0
594	20230926	092300	305874200	96900	96900	96900	96900	0
595	20230926	092200	305874200	96900	96900	96900	96900	11
596	20230926	092100	304808300	96900	96800	96900	96700	65
597	20230926	092000	298515900	96800	96800	96800	96800	63
598	20230926	091900	292417500	97000	97000	97000	97000	27
599	20230926	091800	289798500	97000	96800	97000	96800	106
600	20230926	091700	279534000	96700	97000	97100	96700	303
601	20230926	091600	250162200	97000	97000	97100	97000	328
602	20230926	091500	218338600	97100	97100	97100	97000	128
603	20230926	091400	205910700	97400	97500	97600	97400	76
604	20230926	091300	198500900	97600	97400	97600	97400	73
605	20230926	091200	191386400	97400	97000	97400	97000	175
606	20230926	091100	174383700	96900	97000	97000	96900	39
607	20230926	091000	170603100	97000	96900	97300	96900	70
608	20230926	090900	163816000	96900	96900	96900	96900	15
609	20230926	090800	162362500	96900	97200	97400	96900	24
610	20230926	090700	160029000	96900	97300	97300	96800	86
611	20230926	090600	151680500	97300	96700	97400	96700	135
612	20230926	090500	138586000	97000	97000	97300	97000	73
613	20230926	090400	131497700	96800	97000	97100	96800	139
614	20230926	090300	118018100	97000	96900	97000	96400	374
615	20230926	090200	81852800	96900	96400	96900	96400	183
616	20230926	090100	64173700	96800	96300	96800	96300	349
617	20230926	090000	30551600	96800	96300	96800	96300	317