KissMeData/066970/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	192900	43827953000	187200	187200	187200	187200	17824
3	20230920	192800	43827953000	187200	187200	187200	187200	0
4	20230920	192700	43827953000	187200	187200	187200	187200	0
5	20230920	192600	43827953000	187200	187200	187200	187200	0
6	20230920	192500	43827953000	187200	187200	187200	187200	0
7	20230920	192400	43827953000	187200	187200	187200	187200	0
8	20230920	192300	43827953000	187200	187200	187200	187200	0
9	20230920	192200	43827953000	187200	187200	187200	187200	0
10	20230920	192100	43827953000	187200	187200	187200	187200	0
11	20230920	192000	43827953000	187200	187200	187200	187200	0
12	20230920	191900	43827953000	187200	187200	187200	187200	0
13	20230920	191800	43827953000	187200	187200	187200	187200	0
14	20230920	191700	43827953000	187200	187200	187200	187200	0
15	20230920	191600	43827953000	187200	187200	187200	187200	0
16	20230920	191500	43827953000	187200	187200	187200	187200	0
17	20230920	191400	43827953000	187200	187200	187200	187200	0
18	20230920	191300	43827953000	187200	187200	187200	187200	0
19	20230920	191200	43827953000	187200	187200	187200	187200	0
20	20230920	191100	43827953000	187200	187200	187200	187200	0
21	20230920	191000	43827953000	187200	187200	187200	187200	0
22	20230920	190900	43827953000	187200	187200	187200	187200	0
23	20230920	190800	43827953000	187200	187200	187200	187200	0
24	20230920	190700	43827953000	187200	187200	187200	187200	0
25	20230920	190600	43827953000	187200	187200	187200	187200	0
26	20230920	190500	43827953000	187200	187200	187200	187200	0
27	20230920	190400	43827953000	187200	187200	187200	187200	0
28	20230920	190300	43827953000	187200	187200	187200	187200	0
29	20230920	190200	43827953000	187200	187200	187200	187200	0
30	20230920	190100	43827953000	187200	187200	187200	187200	0
31	20230920	190000	43827953000	187200	187200	187200	187200	0
32	20230920	185900	43827953000	187200	187200	187200	187200	17824
33	20230920	185800	43827953000	187200	187200	187200	187200	0
34	20230920	185700	43827953000	187200	187200	187200	187200	0
35	20230920	185600	43827953000	187200	187200	187200	187200	0
36	20230920	185500	43827953000	187200	187200	187200	187200	0
37	20230920	185400	43827953000	187200	187200	187200	187200	0
38	20230920	185300	43827953000	187200	187200	187200	187200	0
39	20230920	185200	43827953000	187200	187200	187200	187200	0
40	20230920	185100	43827953000	187200	187200	187200	187200	0
41	20230920	185000	43827953000	187200	187200	187200	187200	0
42	20230920	184900	43827953000	187200	187200	187200	187200	0
43	20230920	184800	43827953000	187200	187200	187200	187200	0
44	20230920	184700	43827953000	187200	187200	187200	187200	0
45	20230920	184600	43827953000	187200	187200	187200	187200	0
46	20230920	184500	43827953000	187200	187200	187200	187200	0
47	20230920	184400	43827953000	187200	187200	187200	187200	0
48	20230920	184300	43827953000	187200	187200	187200	187200	0
49	20230920	184200	43827953000	187200	187200	187200	187200	0
50	20230920	184100	43827953000	187200	187200	187200	187200	0
51	20230920	184000	43827953000	187200	187200	187200	187200	0
52	20230920	183900	43827953000	187200	187200	187200	187200	0
53	20230920	183800	43827953000	187200	187200	187200	187200	0
54	20230920	183700	43827953000	187200	187200	187200	187200	0
55	20230920	183600	43827953000	187200	187200	187200	187200	0
56	20230920	183500	43827953000	187200	187200	187200	187200	0
57	20230920	183400	43827953000	187200	187200	187200	187200	0
58	20230920	183300	43827953000	187200	187200	187200	187200	0
59	20230920	183200	43827953000	187200	187200	187200	187200	0
60	20230920	183100	43827953000	187200	187200	187200	187200	0
61	20230920	183000	43827953000	187200	187200	187200	187200	0
62	20230920	182900	43827953000	187200	187200	187200	187200	17824
63	20230920	182800	43827953000	187200	187200	187200	187200	0
64	20230920	182700	43827953000	187200	187200	187200	187200	0
65	20230920	182600	43827953000	187200	187200	187200	187200	0
66	20230920	182500	43827953000	187200	187200	187200	187200	0
67	20230920	182400	43827953000	187200	187200	187200	187200	0
68	20230920	182300	43827953000	187200	187200	187200	187200	0
69	20230920	182200	43827953000	187200	187200	187200	187200	0
70	20230920	182100	43827953000	187200	187200	187200	187200	0
71	20230920	182000	43827953000	187200	187200	187200	187200	0
72	20230920	181900	43827953000	187200	187200	187200	187200	0
73	20230920	181800	43827953000	187200	187200	187200	187200	0
74	20230920	181700	43827953000	187200	187200	187200	187200	0
75	20230920	181600	43827953000	187200	187200	187200	187200	0
76	20230920	181500	43827953000	187200	187200	187200	187200	0
77	20230920	181400	43827953000	187200	187200	187200	187200	0
78	20230920	181300	43827953000	187200	187200	187200	187200	0
79	20230920	181200	43827953000	187200	187200	187200	187200	0
80	20230920	181100	43827953000	187200	187200	187200	187200	0
81	20230920	181000	43827953000	187200	187200	187200	187200	0
82	20230920	180900	43827953000	187200	187200	187200	187200	0
83	20230920	180800	43827953000	187200	187200	187200	187200	0
84	20230920	180700	43827953000	187200	187200	187200	187200	0
85	20230920	180600	43827953000	187200	187200	187200	187200	0
86	20230920	180500	43827953000	187200	187200	187200	187200	0
87	20230920	180400	43827953000	187200	187200	187200	187200	0
88	20230920	180300	43827953000	187200	187200	187200	187200	0
89	20230920	180200	43827953000	187200	187200	187200	187200	0
90	20230920	180100	43827953000	187200	187200	187200	187200	0
91	20230920	180000	43827953000	187200	187200	187200	187200	0
92	20230920	175900	43827953000	187200	187200	187200	187200	17824
93	20230920	175800	43827953000	187200	187200	187200	187200	0
94	20230920	175700	43827953000	187200	187200	187200	187200	0
95	20230920	175600	43827953000	187200	187200	187200	187200	0
96	20230920	175500	43827953000	187200	187200	187200	187200	0
97	20230920	175400	43827953000	187200	187200	187200	187200	0
98	20230920	175300	43827953000	187200	187200	187200	187200	0
99	20230920	175200	43827953000	187200	187200	187200	187200	0
100	20230920	175100	43827953000	187200	187200	187200	187200	0
101	20230920	175000	43827953000	187200	187200	187200	187200	0
102	20230920	174900	43827953000	187200	187200	187200	187200	0
103	20230920	174800	43827953000	187200	187200	187200	187200	0
104	20230920	174700	43827953000	187200	187200	187200	187200	0
105	20230920	174600	43827953000	187200	187200	187200	187200	0
106	20230920	174500	43827953000	187200	187200	187200	187200	0
107	20230920	174400	43827953000	187200	187200	187200	187200	0
108	20230920	174300	43827953000	187200	187200	187200	187200	0
109	20230920	174200	43827953000	187200	187200	187200	187200	0
110	20230920	174100	43827953000	187200	187200	187200	187200	0
111	20230920	174000	43827953000	187200	187200	187200	187200	0
112	20230920	173900	43827953000	187200	187200	187200	187200	0
113	20230920	173800	43827953000	187200	187200	187200	187200	0
114	20230920	173700	43827953000	187200	187200	187200	187200	0
115	20230920	173600	43827953000	187200	187200	187200	187200	0
116	20230920	173500	43827953000	187200	187200	187200	187200	0
117	20230920	173400	43827953000	187200	187200	187200	187200	0
118	20230920	173300	43827953000	187200	187200	187200	187200	0
119	20230920	173200	43827953000	187200	187200	187200	187200	0
120	20230920	173100	43827953000	187200	187200	187200	187200	0
121	20230920	173000	43827953000	187200	187200	187200	187200	0
122	20230920	172900	43827953000	187200	187200	187200	187200	17824
123	20230920	172800	43827953000	187200	187200	187200	187200	0
124	20230920	172700	43827953000	187200	187200	187200	187200	0
125	20230920	172600	43827953000	187200	187200	187200	187200	0
126	20230920	172500	43827953000	187200	187200	187200	187200	0
127	20230920	172400	43827953000	187200	187200	187200	187200	0
128	20230920	172300	43827953000	187200	187200	187200	187200	0
129	20230920	172200	43827953000	187200	187200	187200	187200	0
130	20230920	172100	43827953000	187200	187200	187200	187200	0
131	20230920	172000	43827953000	187200	187200	187200	187200	0
132	20230920	171900	43827953000	187200	187200	187200	187200	0
133	20230920	171800	43827953000	187200	187200	187200	187200	0
134	20230920	171700	43827953000	187200	187200	187200	187200	0
135	20230920	171600	43827953000	187200	187200	187200	187200	0
136	20230920	171500	43827953000	187200	187200	187200	187200	0
137	20230920	171400	43827953000	187200	187200	187200	187200	0
138	20230920	171300	43827953000	187200	187200	187200	187200	0
139	20230920	171200	43827953000	187200	187200	187200	187200	0
140	20230920	171100	43827953000	187200	187200	187200	187200	0
141	20230920	171000	43827953000	187200	187200	187200	187200	0
142	20230920	170900	43827953000	187200	187200	187200	187200	0
143	20230920	170800	43827953000	187200	187200	187200	187200	0
144	20230920	170700	43827953000	187200	187200	187200	187200	0
145	20230920	170600	43827953000	187200	187200	187200	187200	0
146	20230920	170500	43827953000	187200	187200	187200	187200	0
147	20230920	170400	43827953000	187200	187200	187200	187200	0
148	20230920	170300	43827953000	187200	187200	187200	187200	0
149	20230920	170200	43827953000	187200	187200	187200	187200	0
150	20230920	170100	43827953000	187200	187200	187200	187200	0
151	20230920	170000	43827953000	187200	187200	187200	187200	0
152	20230920	165900	43827953000	187200	187200	187200	187200	17824
153	20230920	165800	43827953000	187200	187200	187200	187200	0
154	20230920	165700	43827953000	187200	187200	187200	187200	0
155	20230920	165600	43827953000	187200	187200	187200	187200	0
156	20230920	165500	43827953000	187200	187200	187200	187200	0
157	20230920	165400	43827953000	187200	187200	187200	187200	0
158	20230920	165300	43827953000	187200	187200	187200	187200	0
159	20230920	165200	43827953000	187200	187200	187200	187200	0
160	20230920	165100	43827953000	187200	187200	187200	187200	0
161	20230920	165000	43827953000	187200	187200	187200	187200	0
162	20230920	164900	43827953000	187200	187200	187200	187200	0
163	20230920	164800	43827953000	187200	187200	187200	187200	0
164	20230920	164700	43827953000	187200	187200	187200	187200	0
165	20230920	164600	43827953000	187200	187200	187200	187200	0
166	20230920	164500	43827953000	187200	187200	187200	187200	0
167	20230920	164400	43827953000	187200	187200	187200	187200	0
168	20230920	164300	43827953000	187200	187200	187200	187200	0
169	20230920	164200	43827953000	187200	187200	187200	187200	0
170	20230920	164100	43827953000	187200	187200	187200	187200	0
171	20230920	164000	43827953000	187200	187200	187200	187200	0
172	20230920	163900	43827953000	187200	187200	187200	187200	0
173	20230920	163800	43827953000	187200	187200	187200	187200	0
174	20230920	163700	43827953000	187200	187200	187200	187200	0
175	20230920	163600	43827953000	187200	187200	187200	187200	0
176	20230920	163500	43827953000	187200	187200	187200	187200	0
177	20230920	163400	43827953000	187200	187200	187200	187200	0
178	20230920	163300	43827953000	187200	187200	187200	187200	0
179	20230920	163200	43827953000	187200	187200	187200	187200	0
180	20230920	163100	43827953000	187200	187200	187200	187200	0
181	20230920	163000	43827953000	187200	187200	187200	187200	0
182	20230920	162900	43827953000	187200	187200	187200	187200	17824
183	20230920	162800	43827953000	187200	187200	187200	187200	0
184	20230920	162700	43827953000	187200	187200	187200	187200	0
185	20230920	162600	43827953000	187200	187200	187200	187200	0
186	20230920	162500	43827953000	187200	187200	187200	187200	0
187	20230920	162400	43827953000	187200	187200	187200	187200	0
188	20230920	162300	43827953000	187200	187200	187200	187200	0
189	20230920	162200	43827953000	187200	187200	187200	187200	0
190	20230920	162100	43827953000	187200	187200	187200	187200	0
191	20230920	162000	43827953000	187200	187200	187200	187200	0
192	20230920	161900	43827953000	187200	187200	187200	187200	0
193	20230920	161800	43827953000	187200	187200	187200	187200	0
194	20230920	161700	43827953000	187200	187200	187200	187200	0
195	20230920	161600	43827953000	187200	187200	187200	187200	0
196	20230920	161500	43827953000	187200	187200	187200	187200	0
197	20230920	161400	43827953000	187200	187200	187200	187200	0
198	20230920	161300	43827953000	187200	187200	187200	187200	0
199	20230920	161200	43827953000	187200	187200	187200	187200	0
200	20230920	161100	43827953000	187200	187200	187200	187200	0
201	20230920	161000	43827953000	187200	187200	187200	187200	0
202	20230920	160900	43827953000	187200	187200	187200	187200	0
203	20230920	160800	43827953000	187200	187200	187200	187200	0
204	20230920	160700	43827953000	187200	187200	187200	187200	0
205	20230920	160600	43827953000	187200	187200	187200	187200	0
206	20230920	160500	43827953000	187200	187200	187200	187200	0
207	20230920	160400	43827953000	187200	187200	187200	187200	0
208	20230920	160300	43827953000	187200	187200	187200	187200	0
209	20230920	160200	43827953000	187200	187200	187200	187200	0
210	20230920	160100	43827953000	187200	187200	187200	187200	0
211	20230920	160000	43827953000	187200	187200	187200	187200	0
212	20230920	155900	43827953000	187200	187200	187200	187200	17824
213	20230920	155800	43827953000	187200	187200	187200	187200	0
214	20230920	155700	43827953000	187200	187200	187200	187200	0
215	20230920	155600	43827953000	187200	187200	187200	187200	0
216	20230920	155500	43827953000	187200	187200	187200	187200	0
217	20230920	155400	43827953000	187200	187200	187200	187200	0
218	20230920	155300	43827953000	187200	187200	187200	187200	0
219	20230920	155200	43827953000	187200	187200	187200	187200	0
220	20230920	155100	43827953000	187200	187200	187200	187200	0
221	20230920	155000	43827953000	187200	187200	187200	187200	0
222	20230920	154900	43827953000	187200	187200	187200	187200	0
223	20230920	154800	43827953000	187200	187200	187200	187200	0
224	20230920	154700	43827953000	187200	187200	187200	187200	0
225	20230920	154600	43827953000	187200	187200	187200	187200	0
226	20230920	154500	43827953000	187200	187200	187200	187200	0
227	20230920	154400	43827953000	187200	187200	187200	187200	0
228	20230920	154300	43827953000	187200	187200	187200	187200	0
229	20230920	154200	43827953000	187200	187200	187200	187200	0
230	20230920	154100	43827953000	187200	187200	187200	187200	0
231	20230920	154000	43827953000	187200	187200	187200	187200	0
232	20230920	153900	43827953000	187200	187200	187200	187200	0
233	20230920	153800	43827953000	187200	187200	187200	187200	0
234	20230920	153700	43827953000	187200	187200	187200	187200	0
235	20230920	153600	43827953000	187200	187200	187200	187200	0
236	20230920	153500	43827953000	187200	187200	187200	187200	0
237	20230920	153400	43827953000	187200	187200	187200	187200	0
238	20230920	153300	43827953000	187200	187200	187200	187200	0
239	20230920	153200	43827953000	187200	187200	187200	187200	0
240	20230920	153100	43827953000	187200	187200	187200	187200	0
241	20230920	153000	43827953000	187200	187200	187200	187200	17824
242	20230920	152900	40491300200	187600	187600	187600	187600	0
243	20230920	152800	40491300200	187600	187600	187600	187600	0
244	20230920	152700	40491300200	187600	187600	187600	187600	0
245	20230920	152600	40491300200	187600	187600	187600	187600	0
246	20230920	152500	40491300200	187600	187600	187600	187600	0
247	20230920	152400	40491300200	187600	187600	187600	187600	0
248	20230920	152300	40491300200	187600	187600	187600	187600	0
249	20230920	152200	40491300200	187600	187600	187600	187600	0
250	20230920	152100	40491300200	187600	187600	187600	187600	0
251	20230920	152000	40491300200	187600	187600	187600	187600	0
252	20230920	151900	40491300200	187600	187600	187700	187500	839
253	20230920	151800	40333903100	187600	187500	187600	187400	1378
254	20230920	151700	40075533700	187500	187300	187600	187300	2844
255	20230920	151600	39542509100	187300	187400	187500	187300	1131
256	20230920	151500	39330564300	187400	187200	187500	187200	536
257	20230920	151400	39230138200	187200	187200	187300	187200	134
258	20230920	151300	39205045100	187200	187300	187400	187200	659
259	20230920	151200	39081585900	187300	187400	187500	187300	821
260	20230920	151100	38927727400	187500	187600	187600	187500	1316
261	20230920	151000	38680975000	187500	187200	187600	187200	842
262	20230920	150900	38523157800	187300	187100	187300	187100	1382
263	20230920	150800	38264367300	187200	187400	187500	187200	723
264	20230920	150700	38128912600	187400	187400	187500	187400	686
265	20230920	150600	38000353900	187500	187500	187600	187500	827
266	20230920	150500	37845290900	187600	187600	187600	187500	377
267	20230920	150400	37774597700	187500	187500	187600	187400	988
268	20230920	150300	37589351200	187500	187400	187500	187400	302
269	20230920	150200	37532749400	187400	187600	187700	187400	638
270	20230920	150100	37413129500	187600	187600	187700	187500	320
271	20230920	150000	37353100500	187600	187600	187700	187500	1121
272	20230920	145900	37142801200	187600	187600	187700	187600	496
273	20230920	145800	37049749400	187600	187500	187600	187500	512
274	20230920	145700	36953703400	187500	187700	187700	187500	1113
275	20230920	145600	36744904500	187700	187600	187700	187600	288
276	20230920	145500	36690861200	187600	187700	187700	187600	324
277	20230920	145400	36630065500	187600	187600	187700	187600	441
278	20230920	145300	36547326100	187600	187600	187700	187600	555
279	20230920	145200	36443167100	187600	187600	187700	187600	215
280	20230920	145100	36402831700	187700	187500	187700	187500	656
281	20230920	145000	36279766100	187500	187200	187600	187200	2057
282	20230920	144900	35894222300	187300	187400	187400	187200	1353
283	20230920	144800	35640750200	187400	187400	187400	187300	1237
284	20230920	144700	35408944600	187400	187200	187400	187200	1080
285	20230920	144600	35206710200	187200	187300	187300	187200	366
286	20230920	144500	35138191500	187300	187300	187400	187200	559
287	20230920	144400	35033483700	187300	187100	187300	187100	3092
288	20230920	144300	34454746500	187100	187000	187200	187000	997
289	20230920	144200	34268235600	187000	187200	187200	187000	477
290	20230920	144100	34178998200	187100	187200	187300	187100	329
291	20230920	144000	34117409900	187200	187200	187300	187100	265
292	20230920	143900	34067797300	187200	187300	187300	187200	298
293	20230920	143800	34012000600	187300	187000	187400	187000	642
294	20230920	143700	33891707900	187000	187200	187400	187000	1954
295	20230920	143600	33525971800	187200	187300	187300	186900	525
296	20230920	143500	33427812300	187300	186900	187400	186900	1293
297	20230920	143400	33185925100	186900	186900	187000	186900	347
298	20230920	143300	33121070500	186900	187000	187000	186900	229
299	20230920	143200	33078268300	187000	186600	187000	186600	2188
300	20230920	143100	32669607200	186600	186600	186700	186600	596
301	20230920	143000	32558377600	186600	186700	186800	186600	188
302	20230920	142900	32523285900	186700	186700	186800	186700	180
303	20230920	142800	32489675500	186700	186800	186900	186700	504
304	20230920	142700	32395521500	186800	186900	186900	186800	194
305	20230920	142600	32359271100	186900	186900	187000	186800	153
306	20230920	142500	32330677700	186900	186900	187000	186900	282
307	20230920	142400	32277960300	186900	186900	187000	186900	620
308	20230920	142300	32162075900	186900	186900	187000	186900	65
309	20230920	142200	32149924600	186900	187000	187100	186900	663
310	20230920	142100	32025949400	187000	187100	187200	187000	582
311	20230920	142000	31917059800	187200	187100	187200	187100	103
312	20230920	141900	31897783600	187200	187100	187300	187100	516
313	20230920	141800	31801200800	187100	187100	187200	187100	196
314	20230920	141700	31764519800	187100	187200	187200	187100	137
315	20230920	141600	31738883300	187100	187100	187200	187100	74
316	20230920	141500	31725036600	187200	187100	187300	187100	154
317	20230920	141400	31696216500	187100	187100	187400	187000	183
318	20230920	141300	31661962400	187100	187200	187200	187100	97
319	20230920	141200	31643810800	187200	187500	187600	187000	691
320	20230920	141100	31514330200	187600	187600	187600	187500	175
321	20230920	141000	31481510700	187500	187400	187600	187400	309
322	20230920	140900	31423582600	187400	187600	187700	187000	558
323	20230920	140800	31318918200	187600	187100	187600	187100	1000
324	20230920	140700	31131587300	187200	187200	187200	186800	70
325	20230920	140600	31118500400	187200	187400	187500	186900	1042
326	20230920	140500	30923573800	187400	187600	187600	187400	118
327	20230920	140400	30901455100	187600	187600	187600	187500	220
328	20230920	140300	30860200300	187600	187500	187600	187500	74
329	20230920	140200	30846321400	187500	187700	187700	187500	120
330	20230920	140100	30823808000	187700	187600	187800	187500	838
331	20230920	140000	30666524400	187600	187400	187600	187300	302
332	20230920	135900	30609926100	187300	187600	187600	187300	424
333	20230920	135800	30530449000	187600	187700	187700	187600	178
334	20230920	135700	30497050300	187700	187300	187700	187300	866
335	20230920	135600	30334677500	187300	187300	187400	187300	95
336	20230920	135500	30316883400	187400	187400	187400	187200	254
337	20230920	135400	30269295000	187300	187100	187300	187100	467
338	20230920	135300	30181862200	187100	187200	187200	187100	130
339	20230920	135200	30157533200	187200	187200	187300	187100	979
340	20230920	135100	29974202400	187300	187100	187300	187100	415
341	20230920	135000	29896521200	187100	186700	187200	186700	442
342	20230920	134900	29813864900	186900	187300	187300	186800	545
343	20230920	134800	29711905100	187200	187300	187300	187200	113
344	20230920	134700	29690746100	187200	187200	187300	187200	300
345	20230920	134600	29634581400	187300	187300	187400	187200	535
346	20230920	134500	29534377200	187300	187400	187400	187200	252
347	20230920	134400	29487173700	187400	187400	187400	187400	182
348	20230920	134300	29453066900	187400	187500	187500	187300	150
349	20230920	134200	29424961700	187400	187500	187500	187400	228
350	20230920	134100	29382221900	187500	187500	187500	187400	350
351	20230920	134000	29316603400	187400	187500	187500	187400	179
352	20230920	133900	29283055000	187500	187400	187500	187400	113
353	20230920	133800	29261871000	187500	187600	187600	187400	236
354	20230920	133700	29217633100	187500	187700	187700	187500	583
355	20230920	133600	29108249900	187600	187700	187700	187600	155
356	20230920	133500	29079161400	187700	187400	187700	187400	717
357	20230920	133400	28944709100	187400	187200	187500	187100	1048
358	20230920	133300	28748416800	187200	187100	187200	187000	304
359	20230920	133200	28691543100	187100	186400	187100	186400	1404
360	20230920	133100	28429226900	186500	186500	186500	186400	54
361	20230920	133000	28419157300	186500	186600	186600	186400	149
362	20230920	132900	28391373100	186600	186500	186600	186400	323
363	20230920	132800	28331131100	186400	186400	186500	186400	86
364	20230920	132700	28315097300	186400	186400	186500	186400	239
365	20230920	132600	28270539200	186400	186600	186600	186400	90
366	20230920	132500	28253754600	186600	186600	186700	186500	204
367	20230920	132400	28215700600	186600	186700	186700	186600	109
368	20230920	132300	28195356000	186600	186800	186800	186600	221
369	20230920	132200	28154096900	186800	186800	186800	186700	166
370	20230920	132100	28123091400	186700	186700	186800	186700	110
371	20230920	132000	28102549300	186800	186800	186800	186700	73
372	20230920	131900	28088914600	186800	186700	186800	186700	68
373	20230920	131800	28076215200	186700	186400	186900	186400	1113
374	20230920	131700	27868475400	186400	186500	186500	186400	90
375	20230920	131600	27851695900	186400	186400	186500	186400	347
376	20230920	131500	27786987900	186400	186500	186600	186300	388
377	20230920	131400	27714641900	186600	186200	186600	186200	879
378	20230920	131300	27550802600	186100	186300	186300	186100	188
379	20230920	131200	27515797000	186200	186400	186400	186200	131
380	20230920	131100	27491393400	186400	186400	186500	186300	159
381	20230920	131000	27461757300	186500	186500	186500	186400	133
382	20230920	130900	27436954300	186600	186700	186800	186500	260
383	20230920	130800	27388427700	186700	186000	186800	186000	1734
384	20230920	130700	27065253200	185900	186000	186000	185900	25
385	20230920	130600	27060604400	185900	186100	186200	185900	386
386	20230920	130500	26988797300	186100	186100	186200	186000	186
387	20230920	130400	26954177300	186100	186100	186200	186000	144
388	20230920	130300	26927380000	186100	186100	186200	186000	333
389	20230920	130200	26865413600	186100	186200	186200	186000	231
390	20230920	130100	26822421100	186200	186100	186200	186000	192
391	20230920	130000	26786689600	186000	186100	186100	186000	26
392	20230920	125900	26781851500	186100	186100	186200	186000	285
393	20230920	125800	26728815300	186100	186100	186200	186000	295
394	20230920	125700	26673912100	186100	186100	186200	186100	183
395	20230920	125600	26639855200	186200	186100	186200	186100	118
396	20230920	125500	26617891600	186100	186100	186200	186100	143
397	20230920	125400	26591275000	186200	185900	186200	185900	465
398	20230920	125300	26504751500	185900	186000	186000	185900	168
399	20230920	125200	26473509900	185900	185900	186000	185800	545
400	20230920	125100	26372184600	185900	185900	185900	185800	36
401	20230920	125000	26365492800	185900	185800	185900	185800	67
402	20230920	124900	26353043500	185800	185900	186000	185800	153
403	20230920	124800	26324598300	185900	186000	186000	185800	233
404	20230920	124700	26281265500	186000	185900	186000	185800	576
405	20230920	124600	26174186600	185800	185900	185900	185800	72
406	20230920	124500	26160803900	185900	185800	185900	185800	70
407	20230920	124400	26147795500	185900	185800	185900	185800	43
408	20230920	124300	26139803500	185900	185900	185900	185800	61
409	20230920	124200	26128468100	185900	185900	185900	185800	43
410	20230920	124100	26120476100	185900	185800	185900	185700	84
411	20230920	124000	26104868700	185700	185700	185800	185700	67
412	20230920	123900	26092422400	185700	185700	185800	185600	182
413	20230920	123800	26058621300	185600	185700	185800	185600	69
414	20230920	123700	26045809600	185600	185700	185800	185600	60
415	20230920	123600	26034668800	185600	185600	185600	185600	87
416	20230920	123500	26018521600	185700	185700	185700	185500	131
417	20230920	123400	25994206100	185700	185600	185700	185500	135
418	20230920	123300	25969149300	185600	185600	185700	185600	114
419	20230920	123200	25947984200	185600	185600	185700	185600	39
420	20230920	123100	25940744900	185600	185800	185800	185400	702
421	20230920	123000	25810515700	185600	185700	185800	185500	412
422	20230920	122900	25734064500	185600	185700	185700	185600	94
423	20230920	122800	25716610800	185700	185700	185800	185700	19
424	20230920	122700	25713082300	185700	185800	185800	185700	81
425	20230920	122600	25698039600	185700	185700	185800	185700	38
426	20230920	122500	25690981800	185700	185700	185800	185700	62
427	20230920	122400	25679465700	185700	185700	185800	185700	129
428	20230920	122300	25655509300	185700	185600	185700	185600	681
429	20230920	122200	25529112700	185500	185600	185600	185500	280
430	20230920	122100	25477170700	185600	185500	185600	185500	46
431	20230920	122000	25468635200	185500	185500	185600	185500	158
432	20230920	121900	25439324900	185500	185600	185600	185500	134
433	20230920	121800	25414467500	185500	185500	185600	185500	121
434	20230920	121700	25392021900	185500	185600	185600	185500	63
435	20230920	121600	25380334300	185500	185500	185500	185500	37
436	20230920	121500	25373470800	185500	185500	185500	185500	80
437	20230920	121400	25358630800	185600	185600	185600	185500	533
438	20230920	121300	25259755000	185500	185600	185700	185500	338
439	20230920	121200	25197025600	185600	185600	185700	185600	145
440	20230920	121100	25170110600	185600	185700	185700	185600	156
441	20230920	121000	25141151300	185700	185700	185700	185600	132
442	20230920	120900	25116649300	185600	185600	185700	185600	45
443	20230920	120800	25108297100	185600	185600	185700	185600	138
444	20230920	120700	25082681200	185600	185700	185800	185600	199
445	20230920	120600	25045730400	185700	185700	185800	185700	121
446	20230920	120500	25023259000	185700	185600	185800	185600	94
447	20230920	120400	25005803800	185600	185800	185800	185600	139
448	20230920	120300	24979991900	185800	185700	185800	185700	136
449	20230920	120200	24954728800	185800	185800	185800	185700	89
450	20230920	120100	24938198800	185800	185800	185800	185700	121
451	20230920	120000	24915719100	185800	185800	185800	185700	84
452	20230920	115900	24900114200	185800	185600	185900	185500	816
453	20230920	115800	24748642100	185600	185500	185600	185500	68
454	20230920	115700	24736027200	185500	185600	185600	185500	190
455	20230920	115600	24700778900	185600	185600	185600	185500	105
456	20230920	115500	24681297800	185500	185500	185600	185500	63
457	20230920	115400	24669610600	185500	185700	185700	185500	242
458	20230920	115300	24624694300	185700	185800	185800	185700	318
459	20230920	115200	24565626900	185900	185900	186000	185800	162
460	20230920	115100	24535511800	185900	186000	186000	185900	133
461	20230920	115000	24510785800	186000	186000	186100	185900	112
462	20230920	114900	24489954200	186100	186000	186100	186000	214
463	20230920	114800	24450138000	186000	186100	186100	186000	43
464	20230920	114700	24442139700	186000	186100	186200	186000	562
465	20230920	114600	24337574300	186100	186100	186200	186100	17
466	20230920	114500	24334410400	186100	186100	186200	186100	54
467	20230920	114400	24324358000	186200	186100	186200	186100	78
468	20230920	114300	24309840600	186100	186100	186200	186100	81
469	20230920	114200	24294765600	186100	186200	186200	186100	123
470	20230920	114100	24271868700	186100	186100	186200	186100	29
471	20230920	114000	24266471600	186100	186200	186200	186100	34
472	20230920	113900	24260144100	186100	186100	186200	186100	40
473	20230920	113800	24252697500	186100	186000	186200	186000	74
474	20230920	113700	24238925400	186000	185900	186000	185900	313
475	20230920	113600	24180715000	186000	185800	186000	185800	260
476	20230920	113500	24132380900	185900	185800	185900	185800	69
477	20230920	113400	24119559200	185800	185800	185800	185800	162
478	20230920	113300	24089459600	185800	185900	185900	185800	49
479	20230920	113200	24080355000	185900	185800	185900	185800	149
480	20230920	113100	24052670500	185900	185800	186000	185800	105
481	20230920	113000	24033158600	185800	185700	185900	185700	122
482	20230920	112900	24010488100	185800	185700	185800	185700	29
483	20230920	112800	24005102400	185600	185600	185800	185500	399
484	20230920	112700	23931021300	185500	185600	185600	185500	153
485	20230920	112600	23902635100	185600	185600	185700	185500	288
486	20230920	112500	23849164700	185600	185700	185700	185600	255
487	20230920	112400	23801834600	185600	185700	185700	185600	69
488	20230920	112300	23789024700	185700	185600	185700	185600	105
489	20230920	112200	23769530000	185600	185600	185700	185500	138
490	20230920	112100	23743917200	185500	185700	185700	185400	438
491	20230920	112000	23662654800	185700	185700	185700	185600	56
492	20230920	111900	23652257600	185700	185700	185800	185700	108
493	20230920	111800	23632200100	185800	185800	185800	185700	83
494	20230920	111700	23616780100	185800	185600	185800	185600	67
495	20230920	111600	23604340400	185500	185400	185600	185300	1358
496	20230920	111500	23352541400	185400	185500	185500	185300	1560
497	20230920	111400	23063341600	185400	185400	185500	185400	238
498	20230920	111300	23019206900	185500	185500	185600	185400	1020
499	20230920	111200	22830003700	185500	185600	185600	185500	431
500	20230920	111100	22750051700	185500	185500	185600	185500	491
501	20230920	111000	22658943200	185600	185500	185600	185500	136
502	20230920	110900	22633714800	185600	185700	185700	185600	425
503	20230920	110800	22554821000	185600	185700	185700	185600	330
504	20230920	110700	22493571900	185600	185700	185700	185600	159
505	20230920	110600	22464051900	185600	185700	185700	185600	192
506	20230920	110500	22428415900	185700	185900	185900	185600	341
507	20230920	110400	22365083600	186000	186100	186100	185900	294
508	20230920	110300	22310391400	186100	186100	186100	186000	170
509	20230920	110200	22278765400	185900	185700	186000	185700	297
510	20230920	110100	22223553000	185700	185500	185800	185500	719
511	20230920	110000	22090102700	185500	185600	185600	185500	247
512	20230920	105900	22044266700	185500	185500	185600	185500	189
513	20230920	105800	22009197400	185500	185600	185600	185500	133
514	20230920	105700	21984521700	185600	185700	185800	185500	117
515	20230920	105600	21962798800	185800	185700	185800	185700	227
516	20230920	105500	21920635300	185500	185300	185600	185300	344
517	20230920	105400	21856814400	185400	185300	185400	185300	599
518	20230920	105300	21745768300	185300	185300	185400	185300	819
519	20230920	105200	21593972600	185300	185300	185400	185300	829
520	20230920	105100	21440358700	185300	185300	185400	185300	1199
521	20230920	105000	21218180200	185300	185400	185500	185300	877
522	20230920	104900	21055594500	185400	185600	185600	185400	2571
523	20230920	104800	20578783400	185600	185600	185700	185600	540
524	20230920	104700	20478559000	185600	185600	185700	185600	546
525	20230920	104600	20377185600	185600	185700	185800	185600	672
526	20230920	104500	20252395000	185700	185800	185800	185700	278
527	20230920	104400	20200754200	185800	185700	185800	185700	125
528	20230920	104300	20177539600	185700	185700	185800	185700	312
529	20230920	104200	20119589900	185700	185700	185800	185700	262
530	20230920	104100	20070935100	185700	185800	185800	185700	255
531	20230920	104000	20023572400	185800	185800	185900	185800	168
532	20230920	103900	19992355800	185800	185800	186000	185800	344
533	20230920	103800	19928414500	185900	185600	185900	185500	584
534	20230920	103700	19819985000	185600	185600	185600	185500	119
535	20230920	103600	19797907800	185500	185500	185600	185500	1449
536	20230920	103500	19529113400	185500	185500	185500	185400	238
537	20230920	103400	19484979100	185400	185500	185500	185400	472
538	20230920	103300	19397449500	185500	185500	185500	185400	705
539	20230920	103200	19266711100	185500	185700	185700	185400	1124
540	20230920	103100	19058156300	185600	185700	185700	185600	304
541	20230920	103000	19001718800	185700	186100	186100	185600	728
542	20230920	102900	18866337800	186100	185500	186800	185400	1670
543	20230920	102800	18555931000	185500	185400	185500	185300	1642
544	20230920	102700	18251439300	185400	186000	186100	185400	6053
545	20230920	102600	17126379400	186000	186200	186200	186000	2422
546	20230920	102500	16675714600	186200	186500	186600	186200	6462
547	20230920	102400	15471609100	186500	186600	186600	186500	328
548	20230920	102300	15410415800	186700	186700	186700	186600	200
549	20230920	102200	15373087400	186700	187000	187000	186700	270
550	20230920	102100	15322653100	187000	187100	187300	187000	337
551	20230920	102000	15259575800	187100	186700	187100	186600	544
552	20230920	101900	15157921200	186600	186700	186700	186600	196
553	20230920	101800	15121345600	186600	186800	186900	186600	382
554	20230920	101700	15050009600	186800	186900	186900	186800	154
555	20230920	101600	15021231900	186900	187000	187000	186900	86
556	20230920	101500	15005153800	187000	186800	187000	186800	245
557	20230920	101400	14959376700	186800	186900	186900	186700	153
558	20230920	101300	14930791700	186900	186700	186900	186700	151
559	20230920	101200	14902591800	186700	186400	186700	186300	1192
560	20230920	101100	14680296000	186400	186200	186500	186100	1193
561	20230920	101000	14458054300	186100	186200	186200	186100	201
562	20230920	100900	14420639800	186100	186200	186200	186100	602
563	20230920	100800	14308579300	186200	186300	186300	186200	1216
564	20230920	100700	14082145300	186300	186400	186400	186200	562
565	20230920	100600	13977461100	186400	186300	186400	186300	178
566	20230920	100500	13944297800	186300	186300	186400	186300	359
567	20230920	100400	13877406000	186300	186400	186500	186300	520
568	20230920	100300	13780472800	186400	186400	186500	186300	684
569	20230920	100200	13653023100	186400	186400	186500	186300	516
570	20230920	100100	13556840100	186500	186500	186600	186300	1439
571	20230920	100000	13288612300	186500	186500	186700	186400	823
572	20230920	095900	13135138000	186400	186700	186700	186400	1404
573	20230920	095800	12873194200	186700	187000	187100	186700	1014
574	20230920	095700	12683675000	187000	187000	187100	187000	310
575	20230920	095600	12625700400	187100	187000	187100	187000	1049
576	20230920	095500	12429449700	187000	187200	187300	187000	609
577	20230920	095400	12315496200	187300	187400	187400	187200	686
578	20230920	095300	12187016600	187400	187400	187400	187400	299
579	20230920	095200	12130984000	187500	187500	187600	187200	491
580	20230920	095100	12038951000	187600	187500	187800	187500	287
581	20230920	095000	11985128200	187500	187800	188000	187500	1152
582	20230920	094900	11768774600	187700	187500	187700	187500	350
583	20230920	094800	11703126700	187600	187700	187800	187500	614
584	20230920	094700	11587873000	187700	187700	187800	187500	331
585	20230920	094600	11525755000	187500	187300	187700	187300	547
586	20230920	094500	11423177100	187500	188200	188200	187400	1148
587	20230920	094400	11207383700	188100	188100	188200	188000	548
588	20230920	094300	11104322800	188000	187900	188100	187800	688
589	20230920	094200	10975031400	187900	187500	187900	187500	444
590	20230920	094100	10891686600	187400	187400	187500	186900	2059
591	20230920	094000	10505941500	187400	187500	187500	187300	298
592	20230920	093900	10450103500	187500	187300	187500	187000	1213
593	20230920	093800	10223088800	187300	187100	187300	187100	362
594	20230920	093700	10155311100	187300	187100	187300	187000	2688
595	20230920	093600	9652128500	187100	186900	187200	186900	268
596	20230920	093500	9601974900	186900	186900	187100	186900	661
597	20230920	093400	9478375500	186900	187100	187200	186900	618
598	20230920	093300	9362774400	187100	187200	187200	187000	250
599	20230920	093200	9315986900	187200	187000	187200	186900	630
600	20230920	093100	9198169900	187000	187200	187300	186700	752
601	20230920	093000	9057491700	187300	186600	187300	186600	1034
602	20230920	092900	8864304700	186700	187200	187200	186600	3384
603	20230920	092800	8231819700	187200	187300	187400	187200	577
604	20230920	092700	8123750400	187400	187400	187400	187300	821
605	20230920	092600	7969930200	187400	187700	187800	187400	1975
606	20230920	092500	7599569200	187700	188200	188400	187700	1781
607	20230920	092400	7264766600	188400	188500	188600	188300	2592
608	20230920	092300	6776320600	188400	188200	188400	188100	1327
609	20230920	092200	6526395000	188100	188400	188500	188000	1736
610	20230920	092100	6199546200	188400	187700	188500	187700	1706
611	20230920	092000	5878367900	187700	188000	188000	187600	1032
612	20230920	091900	5684521100	188000	187800	188200	187600	1284
613	20230920	091800	5443094300	188000	187500	188000	187400	1666
614	20230920	091700	5130360500	187500	187600	188000	187400	906
615	20230920	091600	4960378300	187600	187500	187600	187200	1345
616	20230920	091500	4708414900	187500	187100	188100	187100	1379
617	20230920	091400	4449934600	187200	188000	188000	187100	2443
618	20230920	091300	3991612100	187900	188400	188500	187900	2519
619	20230920	091200	3517403200	188400	188300	188400	188200	880
620	20230920	091100	3351687500	188200	188100	188200	188000	2112
621	20230920	091000	2954323600	188100	188000	188200	187800	696
622	20230920	090900	2823462800	188000	187600	188000	187500	1332
623	20230920	090800	2573176300	187600	187100	187600	187100	1763
624	20230920	090700	2242967000	187000	187800	187900	187000	2368
625	20230920	090600	1799396900	187800	187700	187900	187600	720
626	20230920	090500	1664220000	187700	187200	187700	187200	1304
627	20230920	090400	1419897000	187200	187300	187400	187200	546
628	20230920	090300	1317640000	187300	187500	187800	187100	1311
629	20230920	090200	1071927500	187500	187000	188000	187000	1471
630	20230920	090100	796136200	187100	186500	187100	186500	2192
631	20230920	090000	386487800	186500	186000	186800	186000	1993