KissMeData/003230/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	183800	16429131100	187200	187200	187200	187200	1992
3	20230908	183700	16429131100	187200	187200	187200	187200	0
4	20230908	183600	16429131100	187200	187200	187200	187200	0
5	20230908	183500	16429131100	187200	187200	187200	187200	0
6	20230908	183400	16429131100	187200	187200	187200	187200	0
7	20230908	183300	16429131100	187200	187200	187200	187200	0
8	20230908	183200	16429131100	187200	187200	187200	187200	0
9	20230908	183100	16429131100	187200	187200	187200	187200	0
10	20230908	183000	16429131100	187200	187200	187200	187200	0
11	20230908	182900	16429131100	187200	187200	187200	187200	0
12	20230908	182800	16429131100	187200	187200	187200	187200	0
13	20230908	182700	16429131100	187200	187200	187200	187200	0
14	20230908	182600	16429131100	187200	187200	187200	187200	0
15	20230908	182500	16429131100	187200	187200	187200	187200	0
16	20230908	182400	16429131100	187200	187200	187200	187200	0
17	20230908	182300	16429131100	187200	187200	187200	187200	0
18	20230908	182200	16429131100	187200	187200	187200	187200	0
19	20230908	182100	16429131100	187200	187200	187200	187200	0
20	20230908	182000	16429131100	187200	187200	187200	187200	0
21	20230908	181900	16429131100	187200	187200	187200	187200	0
22	20230908	181800	16429131100	187200	187200	187200	187200	0
23	20230908	181700	16429131100	187200	187200	187200	187200	0
24	20230908	181600	16429131100	187200	187200	187200	187200	0
25	20230908	181500	16429131100	187200	187200	187200	187200	0
26	20230908	181400	16429131100	187200	187200	187200	187200	0
27	20230908	181300	16429131100	187200	187200	187200	187200	0
28	20230908	181200	16429131100	187200	187200	187200	187200	0
29	20230908	181100	16429131100	187200	187200	187200	187200	0
30	20230908	181000	16429131100	187200	187200	187200	187200	0
31	20230908	180900	16429131100	187200	187200	187200	187200	0
32	20230908	180800	16429131100	187200	187200	187200	187200	1992
33	20230908	180700	16429131100	187200	187200	187200	187200	0
34	20230908	180600	16429131100	187200	187200	187200	187200	0
35	20230908	180500	16429131100	187200	187200	187200	187200	0
36	20230908	180400	16429131100	187200	187200	187200	187200	0
37	20230908	180300	16429131100	187200	187200	187200	187200	0
38	20230908	180200	16429131100	187200	187200	187200	187200	0
39	20230908	180100	16429131100	187200	187200	187200	187200	0
40	20230908	180000	16429131100	187200	187200	187200	187200	0
41	20230908	175900	16429131100	187200	187200	187200	187200	0
42	20230908	175800	16429131100	187200	187200	187200	187200	0
43	20230908	175700	16429131100	187200	187200	187200	187200	0
44	20230908	175600	16429131100	187200	187200	187200	187200	0
45	20230908	175500	16429131100	187200	187200	187200	187200	0
46	20230908	175400	16429131100	187200	187200	187200	187200	0
47	20230908	175300	16429131100	187200	187200	187200	187200	0
48	20230908	175200	16429131100	187200	187200	187200	187200	0
49	20230908	175100	16429131100	187200	187200	187200	187200	0
50	20230908	175000	16429131100	187200	187200	187200	187200	0
51	20230908	174900	16429131100	187200	187200	187200	187200	0
52	20230908	174800	16429131100	187200	187200	187200	187200	0
53	20230908	174700	16429131100	187200	187200	187200	187200	0
54	20230908	174600	16429131100	187200	187200	187200	187200	0
55	20230908	174500	16429131100	187200	187200	187200	187200	0
56	20230908	174400	16429131100	187200	187200	187200	187200	0
57	20230908	174300	16429131100	187200	187200	187200	187200	0
58	20230908	174200	16429131100	187200	187200	187200	187200	0
59	20230908	174100	16429131100	187200	187200	187200	187200	0
60	20230908	174000	16429131100	187200	187200	187200	187200	0
61	20230908	173900	16429131100	187200	187200	187200	187200	0
62	20230908	173800	16429131100	187200	187200	187200	187200	1992
63	20230908	173700	16429131100	187200	187200	187200	187200	0
64	20230908	173600	16429131100	187200	187200	187200	187200	0
65	20230908	173500	16429131100	187200	187200	187200	187200	0
66	20230908	173400	16429131100	187200	187200	187200	187200	0
67	20230908	173300	16429131100	187200	187200	187200	187200	0
68	20230908	173200	16429131100	187200	187200	187200	187200	0
69	20230908	173100	16429131100	187200	187200	187200	187200	0
70	20230908	173000	16429131100	187200	187200	187200	187200	0
71	20230908	172900	16429131100	187200	187200	187200	187200	0
72	20230908	172800	16429131100	187200	187200	187200	187200	0
73	20230908	172700	16429131100	187200	187200	187200	187200	0
74	20230908	172600	16429131100	187200	187200	187200	187200	0
75	20230908	172500	16429131100	187200	187200	187200	187200	0
76	20230908	172400	16429131100	187200	187200	187200	187200	0
77	20230908	172300	16429131100	187200	187200	187200	187200	0
78	20230908	172200	16429131100	187200	187200	187200	187200	0
79	20230908	172100	16429131100	187200	187200	187200	187200	0
80	20230908	172000	16429131100	187200	187200	187200	187200	0
81	20230908	171900	16429131100	187200	187200	187200	187200	0
82	20230908	171800	16429131100	187200	187200	187200	187200	0
83	20230908	171700	16429131100	187200	187200	187200	187200	0
84	20230908	171600	16429131100	187200	187200	187200	187200	0
85	20230908	171500	16429131100	187200	187200	187200	187200	0
86	20230908	171400	16429131100	187200	187200	187200	187200	0
87	20230908	171300	16429131100	187200	187200	187200	187200	0
88	20230908	171200	16429131100	187200	187200	187200	187200	0
89	20230908	171100	16429131100	187200	187200	187200	187200	0
90	20230908	171000	16429131100	187200	187200	187200	187200	0
91	20230908	170900	16429131100	187200	187200	187200	187200	0
92	20230908	170800	16429131100	187200	187200	187200	187200	1992
93	20230908	170700	16429131100	187200	187200	187200	187200	0
94	20230908	170600	16429131100	187200	187200	187200	187200	0
95	20230908	170500	16429131100	187200	187200	187200	187200	0
96	20230908	170400	16429131100	187200	187200	187200	187200	0
97	20230908	170300	16429131100	187200	187200	187200	187200	0
98	20230908	170200	16429131100	187200	187200	187200	187200	0
99	20230908	170100	16429131100	187200	187200	187200	187200	0
100	20230908	170000	16429131100	187200	187200	187200	187200	0
101	20230908	165900	16429131100	187200	187200	187200	187200	0
102	20230908	165800	16429131100	187200	187200	187200	187200	0
103	20230908	165700	16429131100	187200	187200	187200	187200	0
104	20230908	165600	16429131100	187200	187200	187200	187200	0
105	20230908	165500	16429131100	187200	187200	187200	187200	0
106	20230908	165400	16429131100	187200	187200	187200	187200	0
107	20230908	165300	16429131100	187200	187200	187200	187200	0
108	20230908	165200	16429131100	187200	187200	187200	187200	0
109	20230908	165100	16429131100	187200	187200	187200	187200	0
110	20230908	165000	16429131100	187200	187200	187200	187200	0
111	20230908	164900	16429131100	187200	187200	187200	187200	0
112	20230908	164800	16429131100	187200	187200	187200	187200	0
113	20230908	164700	16429131100	187200	187200	187200	187200	0
114	20230908	164600	16429131100	187200	187200	187200	187200	0
115	20230908	164500	16429131100	187200	187200	187200	187200	0
116	20230908	164400	16429131100	187200	187200	187200	187200	0
117	20230908	164300	16429131100	187200	187200	187200	187200	0
118	20230908	164200	16429131100	187200	187200	187200	187200	0
119	20230908	164100	16429131100	187200	187200	187200	187200	0
120	20230908	164000	16429131100	187200	187200	187200	187200	0
121	20230908	163900	16429131100	187200	187200	187200	187200	0
122	20230908	163800	16429131100	187200	187200	187200	187200	1992
123	20230908	163700	16429131100	187200	187200	187200	187200	0
124	20230908	163600	16429131100	187200	187200	187200	187200	0
125	20230908	163500	16429131100	187200	187200	187200	187200	0
126	20230908	163400	16429131100	187200	187200	187200	187200	0
127	20230908	163300	16429131100	187200	187200	187200	187200	0
128	20230908	163200	16429131100	187200	187200	187200	187200	0
129	20230908	163100	16429131100	187200	187200	187200	187200	0
130	20230908	163000	16429131100	187200	187200	187200	187200	0
131	20230908	162900	16429131100	187200	187200	187200	187200	0
132	20230908	162800	16429131100	187200	187200	187200	187200	0
133	20230908	162700	16429131100	187200	187200	187200	187200	0
134	20230908	162600	16429131100	187200	187200	187200	187200	0
135	20230908	162500	16429131100	187200	187200	187200	187200	0
136	20230908	162400	16429131100	187200	187200	187200	187200	0
137	20230908	162300	16429131100	187200	187200	187200	187200	0
138	20230908	162200	16429131100	187200	187200	187200	187200	0
139	20230908	162100	16429131100	187200	187200	187200	187200	0
140	20230908	162000	16429131100	187200	187200	187200	187200	0
141	20230908	161900	16429131100	187200	187200	187200	187200	0
142	20230908	161800	16429131100	187200	187200	187200	187200	0
143	20230908	161700	16429131100	187200	187200	187200	187200	0
144	20230908	161600	16429131100	187200	187200	187200	187200	0
145	20230908	161500	16429131100	187200	187200	187200	187200	0
146	20230908	161400	16429131100	187200	187200	187200	187200	0
147	20230908	161300	16429131100	187200	187200	187200	187200	0
148	20230908	161200	16429131100	187200	187200	187200	187200	0
149	20230908	161100	16429131100	187200	187200	187200	187200	0
150	20230908	161000	16429131100	187200	187200	187200	187200	0
151	20230908	160900	16429131100	187200	187200	187200	187200	0
152	20230908	160800	16429131100	187200	187200	187200	187200	1992
153	20230908	160700	16429131100	187200	187200	187200	187200	0
154	20230908	160600	16429131100	187200	187200	187200	187200	0
155	20230908	160500	16429131100	187200	187200	187200	187200	0
156	20230908	160400	16429131100	187200	187200	187200	187200	0
157	20230908	160300	16429131100	187200	187200	187200	187200	0
158	20230908	160200	16429131100	187200	187200	187200	187200	0
159	20230908	160100	16429131100	187200	187200	187200	187200	0
160	20230908	160000	16429131100	187200	187200	187200	187200	0
161	20230908	155900	16429131100	187200	187200	187200	187200	0
162	20230908	155800	16429131100	187200	187200	187200	187200	0
163	20230908	155700	16429131100	187200	187200	187200	187200	0
164	20230908	155600	16429131100	187200	187200	187200	187200	0
165	20230908	155500	16429131100	187200	187200	187200	187200	0
166	20230908	155400	16429131100	187200	187200	187200	187200	0
167	20230908	155300	16429131100	187200	187200	187200	187200	0
168	20230908	155200	16429131100	187200	187200	187200	187200	0
169	20230908	155100	16429131100	187200	187200	187200	187200	0
170	20230908	155000	16429131100	187200	187200	187200	187200	0
171	20230908	154900	16429131100	187200	187200	187200	187200	0
172	20230908	154800	16429131100	187200	187200	187200	187200	0
173	20230908	154700	16429131100	187200	187200	187200	187200	0
174	20230908	154600	16429131100	187200	187200	187200	187200	0
175	20230908	154500	16429131100	187200	187200	187200	187200	0
176	20230908	154400	16429131100	187200	187200	187200	187200	0
177	20230908	154300	16429131100	187200	187200	187200	187200	0
178	20230908	154200	16429131100	187200	187200	187200	187200	0
179	20230908	154100	16429131100	187200	187200	187200	187200	0
180	20230908	154000	16429131100	187200	187200	187200	187200	0
181	20230908	153900	16429131100	187200	187200	187200	187200	0
182	20230908	153800	16429131100	187200	187200	187200	187200	1992
183	20230908	153700	16429131100	187200	187200	187200	187200	0
184	20230908	153600	16429131100	187200	187200	187200	187200	0
185	20230908	153500	16429131100	187200	187200	187200	187200	0
186	20230908	153400	16429131100	187200	187200	187200	187200	0
187	20230908	153300	16429131100	187200	187200	187200	187200	0
188	20230908	153200	16429131100	187200	187200	187200	187200	0
189	20230908	153100	16429131100	187200	187200	187200	187200	0
190	20230908	153000	16429131100	187200	187200	187200	187200	1992
191	20230908	152900	16056228700	186800	186800	186800	186800	0
192	20230908	152800	16056228700	186800	186800	186800	186800	0
193	20230908	152700	16056228700	186800	186800	186800	186800	0
194	20230908	152600	16056228700	186800	186800	186800	186800	0
195	20230908	152500	16056228700	186800	186800	186800	186800	0
196	20230908	152400	16056228700	186800	186800	186800	186800	0
197	20230908	152300	16056228700	186800	186800	186800	186800	0
198	20230908	152200	16056228700	186800	186800	186800	186800	0
199	20230908	152100	16056228700	186800	186800	186800	186800	0
200	20230908	152000	16056228700	186800	186800	186800	186800	0
201	20230908	151900	16056228700	186800	186800	186900	186500	285
202	20230908	151800	16003017100	186800	186800	187000	186700	98
203	20230908	151700	15984710500	186900	186800	187000	186700	67
204	20230908	151600	15972193500	186900	186600	186900	186500	1057
205	20230908	151500	15775023300	186700	186800	187400	186700	307
206	20230908	151400	15717600600	186800	187300	187300	186800	794
207	20230908	151300	15569070400	187300	187300	187300	187100	238
208	20230908	151200	15524515700	187300	187500	187500	187000	316
209	20230908	151100	15465328700	187500	187500	187500	187100	201
210	20230908	151000	15427668100	187500	187700	187900	187100	645
211	20230908	150900	15306714000	187700	187600	187700	187400	575
212	20230908	150800	15198866500	187600	187300	187600	187000	592
213	20230908	150700	15087929600	187300	186700	187400	186700	446
214	20230908	150600	15004492300	187200	186600	187200	186600	256
215	20230908	150500	14956638500	186800	186500	186900	186500	579
216	20230908	150400	14848582400	186600	186600	186800	186500	257
217	20230908	150300	14800617400	186500	186500	186800	186500	225
218	20230908	150200	14758622600	186500	186500	186600	186300	441
219	20230908	150100	14676392300	186500	186800	186800	186400	339
220	20230908	150000	14613139600	186900	186800	187000	186700	597
221	20230908	145900	14501644200	186800	186900	187000	186800	117
222	20230908	145800	14479775700	187000	186800	187000	186800	201
223	20230908	145700	14442202500	186900	186900	186900	186700	279
224	20230908	145600	14390086100	186800	187000	187000	186800	164
225	20230908	145500	14359433700	187000	186900	187000	186700	259
226	20230908	145400	14311036000	186900	186700	186900	186600	96
227	20230908	145300	14293112000	186700	186700	186800	186600	137
228	20230908	145200	14267533700	186600	186400	186800	186400	317
229	20230908	145100	14208398300	186500	186800	186900	186500	455
230	20230908	145000	14123483600	186800	186900	187000	186800	206
231	20230908	144900	14084986900	186900	186900	187000	186900	233
232	20230908	144800	14041430800	186900	186900	187000	186900	314
233	20230908	144700	13982723900	186900	186800	186900	186700	195
234	20230908	144600	13946294800	186700	186800	186900	186700	224
235	20230908	144500	13904451300	186700	186800	186800	186700	86
236	20230908	144400	13888393300	186800	187100	187200	186800	191
237	20230908	144300	13852682000	187100	187200	187300	187100	145
238	20230908	144200	13825534700	187300	187100	187300	187100	107
239	20230908	144100	13805498000	187100	187200	187400	187100	303
240	20230908	144000	13748741200	187200	187000	187300	186700	361
241	20230908	143900	13681189500	187000	186900	187000	186700	137
242	20230908	143800	13655592400	186800	187100	187100	186800	125
243	20230908	143700	13632227800	187100	186800	187100	186800	144
244	20230908	143600	13605309900	186800	186800	186900	186700	161
245	20230908	143500	13575223100	186900	186800	186900	186700	78
246	20230908	143400	13560652500	186700	186700	187000	186700	92
247	20230908	143300	13543457200	186700	186800	186900	186500	101
248	20230908	143200	13524596300	186700	186500	186800	186400	239
249	20230908	143100	13479999800	186500	186400	186500	186200	158
250	20230908	143000	13450552800	186500	186200	186500	186200	127
251	20230908	142900	13426883700	186300	186200	186500	186200	218
252	20230908	142800	13386269800	186200	186600	186700	186200	1147
253	20230908	142700	13172491200	186600	186700	186800	186600	75
254	20230908	142600	13158492400	186700	186700	186900	186600	126
255	20230908	142500	13134964800	186700	186800	186900	186700	116
256	20230908	142400	13113302300	186800	186700	186900	186700	96
257	20230908	142300	13095375900	186800	186800	186800	186700	51
258	20230908	142200	13085850600	186700	186800	186800	186700	157
259	20230908	142100	13056524800	186700	186600	186700	186600	90
260	20230908	142000	13039724400	186600	186500	186600	186500	170
261	20230908	141900	13008010700	186600	186600	186700	186500	125
262	20230908	141800	12984686200	186600	186700	186800	186600	253
263	20230908	141700	12937450400	186800	186800	186900	186700	271
264	20230908	141600	12886841100	186700	186700	186800	186700	27
265	20230908	141500	12881799300	186700	186800	186800	186700	106
266	20230908	141400	12861999700	186800	187000	187000	186800	176
267	20230908	141300	12829105400	187000	187200	187200	187000	440
268	20230908	141200	12746807600	187100	187200	187400	187100	57
269	20230908	141100	12736139400	187100	187100	187400	187100	50
270	20230908	141000	12726777300	187200	187200	187300	187100	135
271	20230908	140900	12701510800	187100	187100	187300	187100	127
272	20230908	140800	12677740400	187100	187100	187300	187100	92
273	20230908	140700	12660520800	187200	187400	187400	187100	63
274	20230908	140600	12648725300	187500	187000	187500	187000	345
275	20230908	140500	12584145600	187100	187100	187100	187000	59
276	20230908	140400	12573108000	187100	187200	187200	187100	163
277	20230908	140300	12542610000	187200	187100	187200	187100	60
278	20230908	140200	12531383400	187200	187100	187200	187100	35
279	20230908	140100	12524833200	187100	187100	187200	187100	98
280	20230908	140000	12506496700	187100	187300	187400	187100	221
281	20230908	135900	12465131200	187300	187100	187300	187100	125
282	20230908	135800	12441724100	187100	187200	187300	187100	113
283	20230908	135700	12420570600	187300	187100	187300	187000	81
284	20230908	135600	12405414500	187100	187400	187400	187100	238
285	20230908	135500	12360834100	187400	187400	187500	187400	7
286	20230908	135400	12359522200	187500	187700	187800	187400	217
287	20230908	135300	12318823700	187700	187600	187700	187200	587
288	20230908	135200	12208740500	187500	187600	187600	187500	80
289	20230908	135100	12193734800	187600	187600	187600	187500	141
290	20230908	135000	12167284200	187600	187700	187700	187600	19
291	20230908	134900	12163719200	187600	187600	187700	187600	94
292	20230908	134800	12146081500	187600	187700	187700	187600	57
293	20230908	134700	12135384700	187700	187700	187800	187700	92
294	20230908	134600	12118116200	187700	187800	187800	187600	97
295	20230908	134500	12099910800	187700	187700	187800	187700	123
296	20230908	134400	12076823200	187800	187800	187800	187700	122
297	20230908	134300	12053923100	187800	187700	187800	187700	36
298	20230908	134200	12047164900	187700	187800	187800	187700	58
299	20230908	134100	12036277600	187800	187700	187800	187700	120
300	20230908	134000	12013751600	187800	187700	187800	187700	36
301	20230908	133900	12006993100	187800	187700	187800	187700	92
302	20230908	133800	11989721800	187700	188000	188000	187700	546
303	20230908	133700	11887173400	187900	187900	188000	187900	99
304	20230908	133600	11868570800	187900	188100	188100	187900	262
305	20230908	133500	11819321300	188100	188200	188200	188100	199
306	20230908	133400	11781873800	188200	188300	188300	188200	99
307	20230908	133300	11763241400	188300	188200	188300	188200	48
308	20230908	133200	11754207000	188200	188400	188400	188200	52
309	20230908	133100	11744415800	188300	188300	188400	188300	50
310	20230908	133000	11735000100	188300	188300	188400	188300	115
311	20230908	132900	11713343800	188400	188300	188400	188300	147
312	20230908	132800	11685660100	188400	188400	188400	188300	186
313	20230908	132700	11650619500	188400	188300	188500	188300	141
314	20230908	132600	11624061900	188300	188400	188400	188300	146
315	20230908	132500	11596562000	188400	188400	188500	188400	101
316	20230908	132400	11577532800	188400	188400	188500	188300	236
317	20230908	132300	11533070300	188500	188500	188600	188500	73
318	20230908	132200	11519308300	188400	188400	188600	188400	476
319	20230908	132100	11429588200	188400	188300	188500	188300	105
320	20230908	132000	11409808000	188300	188600	188600	188300	354
321	20230908	131900	11343066400	188500	188500	188600	188500	33
322	20230908	131800	11336845000	188500	188600	188700	188500	216
323	20230908	131700	11296104500	188600	188600	188700	188600	20
324	20230908	131600	11292332300	188600	188700	188700	188600	229
325	20230908	131500	11249127900	188700	188900	188900	188600	328
326	20230908	131400	11187240100	188900	188800	188900	188800	31
327	20230908	131300	11181387100	188800	189000	189000	188700	338
328	20230908	131200	11117552600	189000	188900	189000	188900	74
329	20230908	131100	11103568200	189000	189000	189200	188900	71
330	20230908	131000	11090153300	188900	188900	189200	188800	125
331	20230908	130900	11066549100	188900	188900	189200	188800	45
332	20230908	130800	11058041700	188900	188900	188900	188800	150
333	20230908	130700	11029706800	188900	188900	188900	188800	45
334	20230908	130600	11021207100	188900	189300	189400	188900	170
335	20230908	130500	10989042500	189400	189000	189400	189000	330
336	20230908	130400	10926594000	188800	188800	189000	188700	196
337	20230908	130300	10889581200	188800	188900	188900	188700	51
338	20230908	130200	10879952300	188900	188900	188900	188800	55
339	20230908	130100	10869563300	188900	189000	189000	188700	206
340	20230908	130000	10830665500	189000	188800	189100	188700	142
341	20230908	125900	10803820600	188700	188600	189000	188600	455
342	20230908	125800	10717899300	188600	188400	188600	188400	188
343	20230908	125700	10682465100	188500	188500	188500	188400	159
344	20230908	125600	10652508700	188400	188600	188600	188400	89
345	20230908	125500	10635735000	188500	187900	188500	187900	208
346	20230908	125400	10596550900	187900	188300	188400	187800	1024
347	20230908	125300	10403966800	188300	188300	188400	188200	56
348	20230908	125200	10393422400	188100	188100	188400	188100	173
349	20230908	125100	10360854700	188100	188000	188400	187900	124
350	20230908	125000	10337533600	188100	187900	188100	187900	44
351	20230908	124900	10329261900	187900	188000	188100	187900	145
352	20230908	124800	10302001000	188000	188400	188400	188000	20
353	20230908	124700	10298237700	188000	187800	188500	187800	385
354	20230908	124600	10225848100	187800	187400	187900	187400	78
355	20230908	124500	10211212200	187300	187100	187500	187100	214
356	20230908	124400	10171112200	187100	187100	187300	187100	76
357	20230908	124300	10156885800	187100	187100	187300	187000	163
358	20230908	124200	10126386100	187100	186800	187100	186800	61
359	20230908	124100	10114980900	186900	186900	187200	186900	31
360	20230908	124000	10109181400	186900	186800	187200	186700	423
361	20230908	123900	10030143400	186800	186700	186800	186700	85
362	20230908	123800	10014273300	186800	186800	186800	186700	16
363	20230908	123700	10011285400	186700	186700	186800	186700	78
364	20230908	123600	9996722700	186800	186800	186800	186700	33
365	20230908	123500	9990559600	186800	186900	186900	186700	231
366	20230908	123400	9947392400	186800	186800	186900	186800	54
367	20230908	123300	9937304900	186800	186800	186900	186700	35
368	20230908	123200	9930766900	186800	186900	186900	186800	117
369	20230908	123100	9908908500	187000	187000	187000	186900	19
370	20230908	123000	9905356700	187000	187100	187200	186900	49
371	20230908	122900	9896192700	187100	187200	187200	187100	17
372	20230908	122800	9893010900	187100	186900	187200	186900	130
373	20230908	122700	9868689100	186900	187000	187100	186900	56
374	20230908	122600	9858219100	186900	186800	187100	186800	307
375	20230908	122500	9800814200	186800	186900	186900	186800	42
376	20230908	122400	9792964700	187000	186600	187000	186600	301
377	20230908	122300	9736740500	186700	186400	186800	186400	105
378	20230908	122200	9717137500	186700	186600	186700	186300	72
379	20230908	122100	9703705800	186600	186300	186600	186300	527
380	20230908	122000	9605461100	186400	186300	186500	186200	76
381	20230908	121900	9591301000	186300	186300	186500	186200	50
382	20230908	121800	9581984200	186300	186400	186500	186200	126
383	20230908	121700	9558510000	186400	186200	186500	186200	382
384	20230908	121600	9487373200	186200	186300	186300	186200	45
385	20230908	121500	9478993500	186300	186300	186300	186200	28
386	20230908	121400	9473778400	186400	186500	186500	186300	83
387	20230908	121300	9458314100	186500	186500	186500	186300	112
388	20230908	121200	9437435900	186500	186600	186600	186400	129
389	20230908	121100	9413376500	186600	186600	186700	186600	58
390	20230908	121000	9402553600	186700	186700	186700	186600	36
391	20230908	120900	9395833100	186700	186600	186700	186500	168
392	20230908	120800	9364481800	186500	186800	186800	186500	44
393	20230908	120700	9356268000	186700	186300	186700	186300	122
394	20230908	120600	9333502300	186600	186400	186600	186200	222
395	20230908	120500	9292157300	186400	186400	186400	186200	59
396	20230908	120400	9281163600	186200	186400	186400	186200	81
397	20230908	120300	9266078700	186200	186300	186500	186200	52
398	20230908	120200	9256391400	186300	186300	186500	186200	127
399	20230908	120100	9232724500	186200	186100	186400	186100	222
400	20230908	120000	9191373500	186200	186300	186400	186200	168
401	20230908	115900	9160080500	186300	186500	186600	186300	211
402	20230908	115800	9120743700	186500	186500	186600	186500	141
403	20230908	115700	9094434300	186500	186600	186700	186500	99
404	20230908	115600	9075959900	186600	186700	186700	186600	30
405	20230908	115500	9070360500	186700	186700	186800	186700	103
406	20230908	115400	9051130300	186700	186800	186800	186700	100
407	20230908	115300	9032451500	186800	186900	186900	186800	172
408	20230908	115200	9000309000	186900	187000	187000	186900	50
409	20230908	115100	8990962500	186900	186900	187000	186900	32
410	20230908	115000	8984981100	186900	187000	187000	186900	150
411	20230908	114900	8956943400	186900	187100	187100	186900	57
412	20230908	114800	8946285000	187100	187000	187100	187000	31
413	20230908	114700	8940486000	187000	187100	187100	186900	188
414	20230908	114600	8905329600	187100	187000	187100	187000	17
415	20230908	114500	8902149600	187000	187200	187200	187000	37
416	20230908	114400	8895227000	187100	187100	187200	187100	57
417	20230908	114300	8884559500	187200	187100	187200	187100	92
418	20230908	114200	8867345000	187100	187300	187300	187100	82
419	20230908	114100	8851999700	187100	187100	187100	187000	123
420	20230908	114000	8828986600	187100	187100	187100	187000	93
421	20230908	113900	8811595200	187000	187100	187100	187000	123
422	20230908	113800	8788587600	187200	187500	187500	187200	307
423	20230908	113700	8731103400	187500	187500	187500	187400	28
424	20230908	113600	8725855000	187400	187600	187600	187400	30
425	20230908	113500	8720230000	187600	187600	187700	187500	76
426	20230908	113400	8705972600	187600	187700	187800	187600	9
427	20230908	113300	8704283500	187800	188000	188000	187700	116
428	20230908	113200	8682502500	188000	188000	188000	187900	201
429	20230908	113100	8644732800	188000	188500	188500	188000	345
430	20230908	113000	8579791600	188500	188700	188700	188500	203
431	20230908	112900	8541507900	188700	188800	188800	188600	98
432	20230908	112800	8523009900	188800	188500	188800	188400	191
433	20230908	112700	8486984800	188500	188400	188500	188200	351
434	20230908	112600	8420844900	188400	188400	188500	188300	153
435	20230908	112500	8392016900	188400	188100	188400	188100	198
436	20230908	112400	8354735300	188100	188200	188300	188000	173
437	20230908	112300	8322188600	188100	187900	188300	187700	537
438	20230908	112200	8221239900	187800	187500	187900	187500	246
439	20230908	112100	8175052700	187500	187100	187500	187000	204
440	20230908	112000	8136869800	187100	187100	187100	186900	48
441	20230908	111900	8127894600	187100	187000	187100	187000	182
442	20230908	111800	8093858500	187100	187200	187400	187000	227
443	20230908	111700	8051381600	187500	187400	187500	187300	111
444	20230908	111600	8030585000	187400	187200	187500	187200	105
445	20230908	111500	8010924500	187500	187100	187500	187100	72
446	20230908	111400	7997446200	187200	187000	187300	187000	91
447	20230908	111300	7980421400	187000	187400	187400	186800	69
448	20230908	111200	7967518300	187100	187100	187500	186800	158
449	20230908	111100	7937950700	187400	186700	187400	186600	267
450	20230908	111000	7888038300	186700	187000	187000	186700	243
451	20230908	110900	7842651600	186900	187100	187300	186900	88
452	20230908	110800	7826182200	187100	186900	187100	186700	149
453	20230908	110700	7798329600	186900	186500	187000	186500	83
454	20230908	110600	7782841000	186400	185700	186500	185700	495
455	20230908	110500	7690812900	185700	185900	186000	185600	258
456	20230908	110400	7642871000	185700	185700	186000	185600	369
457	20230908	110300	7574330500	185800	185500	185800	185500	225
458	20230908	110200	7532566100	185600	185500	185800	185500	559
459	20230908	110100	7428810900	185600	185700	185800	185600	326
460	20230908	110000	7368292800	185700	185700	185900	185600	465
461	20230908	105900	7281939000	185800	185900	185900	185700	375
462	20230908	105800	7212272800	186000	185900	186000	185600	327
463	20230908	105700	7151513800	185900	185800	185900	185500	599
464	20230908	105600	7040202700	185800	185900	186100	185800	575
465	20230908	105500	6933318300	185800	185300	185900	185300	806
466	20230908	105400	6783708300	185300	185600	185800	185100	663
467	20230908	105300	6660788100	185500	185900	186100	185500	713
468	20230908	105200	6528321300	186100	186300	186300	185900	1325
469	20230908	105100	6281744600	186200	186500	186500	186200	450
470	20230908	105000	6197905900	186400	186700	186800	186400	977
471	20230908	104900	6015666000	186800	186400	186900	186400	501
472	20230908	104800	5922188100	186400	186600	186700	186300	604
473	20230908	104700	5809553500	186600	186700	186800	186600	540
474	20230908	104600	5708729400	186700	187000	187000	186600	424
475	20230908	104500	5629546200	187000	187100	187200	186900	267
476	20230908	104400	5579615100	187000	187200	187300	186900	289
477	20230908	104300	5525555500	186900	187200	187200	186900	566
478	20230908	104200	5419714000	187200	187400	187400	187000	2026
479	20230908	104100	5040723700	187400	187500	187600	187400	410
480	20230908	104000	4963849600	187600	187600	187700	187600	296
481	20230908	103900	4908318700	187600	187800	187800	187600	602
482	20230908	103800	4795341100	187700	187800	187800	187700	608
483	20230908	103700	4681184800	187800	188000	188000	187800	444
484	20230908	103600	4597766500	188000	188000	188100	188000	355
485	20230908	103500	4531026200	188100	188000	188100	188000	39
486	20230908	103400	4523692400	188000	188000	188100	188000	124
487	20230908	103300	4500378900	188000	188100	188100	188000	101
488	20230908	103200	4481387700	188100	188400	188400	188000	46
489	20230908	103100	4472735100	188000	188100	188400	188000	409
490	20230908	103000	4395813600	188500	188100	188500	188000	693
491	20230908	102900	4265411500	188000	188100	188100	188000	205
492	20230908	102800	4226856800	188100	188400	188400	188100	618
493	20230908	102700	4110521600	188300	188300	188400	188300	97
494	20230908	102600	4092254900	188400	188500	188500	188300	185
495	20230908	102500	4057400800	188500	188500	188500	188400	29
496	20230908	102400	4051936200	188400	188500	188500	188400	218
497	20230908	102300	4010854100	188400	188400	188500	188400	42
498	20230908	102200	4002940400	188400	188400	188500	188400	106
499	20230908	102100	3982966500	188500	188500	188600	188300	482
500	20230908	102000	3892143000	188600	188800	188800	188500	109
501	20230908	101900	3871583300	188700	188800	188800	188700	229
502	20230908	101800	3828360200	188700	188800	188800	188700	271
503	20230908	101700	3777205800	188800	188900	188900	188800	122
504	20230908	101600	3754167300	188800	188900	189000	188800	95
505	20230908	101500	3736223300	188800	188900	189100	188700	141
506	20230908	101400	3709577100	189000	189000	189000	188500	105
507	20230908	101300	3689762700	189000	188500	189000	188500	175
508	20230908	101200	3656734400	188500	188300	188500	188300	125
509	20230908	101100	3633189400	188500	188400	188600	188300	120
510	20230908	101000	3610583900	188400	188600	188700	188200	441
511	20230908	100900	3527469100	188600	188500	188600	188500	161
512	20230908	100800	3497111000	188600	188500	188600	188500	185
513	20230908	100700	3462237300	188500	188700	188700	188500	111
514	20230908	100600	3441310200	188600	188800	188900	188600	218
515	20230908	100500	3400162800	188900	188800	188900	188800	78
516	20230908	100400	3385430800	188800	188800	188900	188800	27
517	20230908	100300	3380333100	188800	188900	189000	188800	91
518	20230908	100200	3363148100	188900	188900	189000	188800	131
519	20230908	100100	3338409900	189000	189000	189200	188900	130
520	20230908	100000	3313839300	189000	189100	189400	189000	97
521	20230908	095900	3295500200	189000	189000	189100	189000	129
522	20230908	095800	3271107400	189100	189000	189100	189000	42
523	20230908	095700	3263165700	189000	188900	189000	188700	298
524	20230908	095600	3206880600	189000	189200	189200	189000	225
525	20230908	095500	3164353200	189100	189300	189300	189100	712
526	20230908	095400	3029685400	189400	189200	189400	189200	67
527	20230908	095300	3017008200	189400	189300	189400	189200	266
528	20230908	095200	2966657100	189400	189500	189500	189300	74
529	20230908	095100	2952637300	189500	189600	189700	189500	22
530	20230908	095000	2948466900	189600	189900	189900	189600	211
531	20230908	094900	2908428400	190000	189700	190100	189700	73
532	20230908	094800	2894558400	189700	189800	190100	189700	315
533	20230908	094700	2834773700	189800	190000	190000	189800	377
534	20230908	094600	2763159800	190000	190000	190200	190000	267
535	20230908	094500	2712427800	190000	190100	190200	190000	596
536	20230908	094400	2599164400	190200	190100	190200	190100	81
537	20230908	094300	2583760400	190200	190100	190200	190100	126
538	20230908	094200	2559807500	190200	190200	190300	190100	108
539	20230908	094100	2539271000	190200	190300	190400	190200	180
540	20230908	094000	2505018900	190400	190400	190500	190300	287
541	20230908	093900	2450369400	190200	190200	190200	190100	272
542	20230908	093800	2398636400	190200	190300	190400	190200	18
543	20230908	093700	2395211300	190400	190500	190500	190200	11
544	20230908	093600	2393117700	190200	190400	190400	190100	212
545	20230908	093500	2352794000	190700	190100	190700	190100	442
546	20230908	093400	2268737100	190100	190000	190100	190000	474
547	20230908	093300	2178674700	190100	190000	190100	190000	96
548	20230908	093200	2160433600	190000	190100	190200	190000	271
549	20230908	093100	2108930200	190100	190100	190100	190100	95
550	20230908	093000	2090870700	190100	190100	190200	190100	109
551	20230908	092900	2070149700	190200	190200	190200	190100	53
552	20230908	092800	2060071300	190100	190200	190200	190100	72
553	20230908	092700	2046383400	190200	190300	190300	190100	91
554	20230908	092600	2029078200	190300	190300	190800	190200	226
555	20230908	092500	1986060800	190100	190300	190400	190100	269
556	20230908	092400	1934898600	190300	190800	190800	190200	2597
557	20230908	092300	1440165000	190700	190900	190900	190700	565
558	20230908	092200	1332389500	190800	190900	190900	190800	121
559	20230908	092100	1309295700	190800	191000	191000	190800	85
560	20230908	092000	1293066100	190900	190900	190900	190800	159
561	20230908	091900	1262713100	191000	191000	191000	190900	62
562	20230908	091800	1250875700	190900	191000	191300	190800	79
563	20230908	091700	1235784000	190900	190800	190900	190700	185
564	20230908	091600	1200475400	190700	191100	191200	190700	549
565	20230908	091500	1095664000	191200	191300	191400	191200	211
566	20230908	091400	1055303700	191300	191400	191400	191300	191
567	20230908	091300	1018753200	191500	191700	191800	191400	19
568	20230908	091200	1015113000	191700	191800	191800	191500	281
569	20230908	091100	961266100	191800	192100	192100	191700	241
570	20230908	091000	915049600	192100	192100	192700	192000	41
571	20230908	090900	907173600	191600	191400	193000	191400	331
572	20230908	090800	843658600	191300	192300	192900	191300	547
573	20230908	090700	738693100	193000	193000	193000	192300	175
574	20230908	090600	704970200	193100	192500	193100	192100	188
575	20230908	090500	668760800	192400	191000	192400	191000	244
576	20230908	090400	622033000	191400	191800	191800	190500	466
577	20230908	090300	532932500	192100	192800	192800	192000	427
578	20230908	090200	450869000	192300	193300	193300	192200	361
579	20230908	090100	381327600	192300	193200	193200	192000	395
580	20230908	090000	305320100	193200	195000	195000	193100	1567