KissMeData/161890/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	200100	6424443900	53000	53000	53000	53000	2591
3	20230919	200000	6424443900	53000	53000	53000	53000	0
4	20230919	195900	6424443900	53000	53000	53000	53000	0
5	20230919	195800	6424443900	53000	53000	53000	53000	0
6	20230919	195700	6424443900	53000	53000	53000	53000	0
7	20230919	195600	6424443900	53000	53000	53000	53000	0
8	20230919	195500	6424443900	53000	53000	53000	53000	0
9	20230919	195400	6424443900	53000	53000	53000	53000	0
10	20230919	195300	6424443900	53000	53000	53000	53000	0
11	20230919	195200	6424443900	53000	53000	53000	53000	0
12	20230919	195100	6424443900	53000	53000	53000	53000	0
13	20230919	195000	6424443900	53000	53000	53000	53000	0
14	20230919	194900	6424443900	53000	53000	53000	53000	0
15	20230919	194800	6424443900	53000	53000	53000	53000	0
16	20230919	194700	6424443900	53000	53000	53000	53000	0
17	20230919	194600	6424443900	53000	53000	53000	53000	0
18	20230919	194500	6424443900	53000	53000	53000	53000	0
19	20230919	194400	6424443900	53000	53000	53000	53000	0
20	20230919	194300	6424443900	53000	53000	53000	53000	0
21	20230919	194200	6424443900	53000	53000	53000	53000	0
22	20230919	194100	6424443900	53000	53000	53000	53000	0
23	20230919	194000	6424443900	53000	53000	53000	53000	0
24	20230919	193900	6424443900	53000	53000	53000	53000	0
25	20230919	193800	6424443900	53000	53000	53000	53000	0
26	20230919	193700	6424443900	53000	53000	53000	53000	0
27	20230919	193600	6424443900	53000	53000	53000	53000	0
28	20230919	193500	6424443900	53000	53000	53000	53000	0
29	20230919	193400	6424443900	53000	53000	53000	53000	0
30	20230919	193300	6424443900	53000	53000	53000	53000	0
31	20230919	193200	6424443900	53000	53000	53000	53000	0
32	20230919	193100	6424443900	53000	53000	53000	53000	2591
33	20230919	193000	6424443900	53000	53000	53000	53000	0
34	20230919	192900	6424443900	53000	53000	53000	53000	0
35	20230919	192800	6424443900	53000	53000	53000	53000	0
36	20230919	192700	6424443900	53000	53000	53000	53000	0
37	20230919	192600	6424443900	53000	53000	53000	53000	0
38	20230919	192500	6424443900	53000	53000	53000	53000	0
39	20230919	192400	6424443900	53000	53000	53000	53000	0
40	20230919	192300	6424443900	53000	53000	53000	53000	0
41	20230919	192200	6424443900	53000	53000	53000	53000	0
42	20230919	192100	6424443900	53000	53000	53000	53000	0
43	20230919	192000	6424443900	53000	53000	53000	53000	0
44	20230919	191900	6424443900	53000	53000	53000	53000	0
45	20230919	191800	6424443900	53000	53000	53000	53000	0
46	20230919	191700	6424443900	53000	53000	53000	53000	0
47	20230919	191600	6424443900	53000	53000	53000	53000	0
48	20230919	191500	6424443900	53000	53000	53000	53000	0
49	20230919	191400	6424443900	53000	53000	53000	53000	0
50	20230919	191300	6424443900	53000	53000	53000	53000	0
51	20230919	191200	6424443900	53000	53000	53000	53000	0
52	20230919	191100	6424443900	53000	53000	53000	53000	0
53	20230919	191000	6424443900	53000	53000	53000	53000	0
54	20230919	190900	6424443900	53000	53000	53000	53000	0
55	20230919	190800	6424443900	53000	53000	53000	53000	0
56	20230919	190700	6424443900	53000	53000	53000	53000	0
57	20230919	190600	6424443900	53000	53000	53000	53000	0
58	20230919	190500	6424443900	53000	53000	53000	53000	0
59	20230919	190400	6424443900	53000	53000	53000	53000	0
60	20230919	190300	6424443900	53000	53000	53000	53000	0
61	20230919	190200	6424443900	53000	53000	53000	53000	0
62	20230919	190100	6424443900	53000	53000	53000	53000	2591
63	20230919	190000	6424443900	53000	53000	53000	53000	0
64	20230919	185900	6424443900	53000	53000	53000	53000	0
65	20230919	185800	6424443900	53000	53000	53000	53000	0
66	20230919	185700	6424443900	53000	53000	53000	53000	0
67	20230919	185600	6424443900	53000	53000	53000	53000	0
68	20230919	185500	6424443900	53000	53000	53000	53000	0
69	20230919	185400	6424443900	53000	53000	53000	53000	0
70	20230919	185300	6424443900	53000	53000	53000	53000	0
71	20230919	185200	6424443900	53000	53000	53000	53000	0
72	20230919	185100	6424443900	53000	53000	53000	53000	0
73	20230919	185000	6424443900	53000	53000	53000	53000	0
74	20230919	184900	6424443900	53000	53000	53000	53000	0
75	20230919	184800	6424443900	53000	53000	53000	53000	0
76	20230919	184700	6424443900	53000	53000	53000	53000	0
77	20230919	184600	6424443900	53000	53000	53000	53000	0
78	20230919	184500	6424443900	53000	53000	53000	53000	0
79	20230919	184400	6424443900	53000	53000	53000	53000	0
80	20230919	184300	6424443900	53000	53000	53000	53000	0
81	20230919	184200	6424443900	53000	53000	53000	53000	0
82	20230919	184100	6424443900	53000	53000	53000	53000	0
83	20230919	184000	6424443900	53000	53000	53000	53000	0
84	20230919	183900	6424443900	53000	53000	53000	53000	0
85	20230919	183800	6424443900	53000	53000	53000	53000	0
86	20230919	183700	6424443900	53000	53000	53000	53000	0
87	20230919	183600	6424443900	53000	53000	53000	53000	0
88	20230919	183500	6424443900	53000	53000	53000	53000	0
89	20230919	183400	6424443900	53000	53000	53000	53000	0
90	20230919	183300	6424443900	53000	53000	53000	53000	0
91	20230919	183200	6424443900	53000	53000	53000	53000	0
92	20230919	183100	6424443900	53000	53000	53000	53000	2591
93	20230919	183000	6424443900	53000	53000	53000	53000	0
94	20230919	182900	6424443900	53000	53000	53000	53000	0
95	20230919	182800	6424443900	53000	53000	53000	53000	0
96	20230919	182700	6424443900	53000	53000	53000	53000	0
97	20230919	182600	6424443900	53000	53000	53000	53000	0
98	20230919	182500	6424443900	53000	53000	53000	53000	0
99	20230919	182400	6424443900	53000	53000	53000	53000	0
100	20230919	182300	6424443900	53000	53000	53000	53000	0
101	20230919	182200	6424443900	53000	53000	53000	53000	0
102	20230919	182100	6424443900	53000	53000	53000	53000	0
103	20230919	182000	6424443900	53000	53000	53000	53000	0
104	20230919	181900	6424443900	53000	53000	53000	53000	0
105	20230919	181800	6424443900	53000	53000	53000	53000	0
106	20230919	181700	6424443900	53000	53000	53000	53000	0
107	20230919	181600	6424443900	53000	53000	53000	53000	0
108	20230919	181500	6424443900	53000	53000	53000	53000	0
109	20230919	181400	6424443900	53000	53000	53000	53000	0
110	20230919	181300	6424443900	53000	53000	53000	53000	0
111	20230919	181200	6424443900	53000	53000	53000	53000	0
112	20230919	181100	6424443900	53000	53000	53000	53000	0
113	20230919	181000	6424443900	53000	53000	53000	53000	0
114	20230919	180900	6424443900	53000	53000	53000	53000	0
115	20230919	180800	6424443900	53000	53000	53000	53000	0
116	20230919	180700	6424443900	53000	53000	53000	53000	0
117	20230919	180600	6424443900	53000	53000	53000	53000	0
118	20230919	180500	6424443900	53000	53000	53000	53000	0
119	20230919	180400	6424443900	53000	53000	53000	53000	0
120	20230919	180300	6424443900	53000	53000	53000	53000	0
121	20230919	180200	6424443900	53000	53000	53000	53000	0
122	20230919	180100	6424443900	53000	53000	53000	53000	2591
123	20230919	180000	6424443900	53000	53000	53000	53000	0
124	20230919	175900	6424443900	53000	53000	53000	53000	0
125	20230919	175800	6424443900	53000	53000	53000	53000	0
126	20230919	175700	6424443900	53000	53000	53000	53000	0
127	20230919	175600	6424443900	53000	53000	53000	53000	0
128	20230919	175500	6424443900	53000	53000	53000	53000	0
129	20230919	175400	6424443900	53000	53000	53000	53000	0
130	20230919	175300	6424443900	53000	53000	53000	53000	0
131	20230919	175200	6424443900	53000	53000	53000	53000	0
132	20230919	175100	6424443900	53000	53000	53000	53000	0
133	20230919	175000	6424443900	53000	53000	53000	53000	0
134	20230919	174900	6424443900	53000	53000	53000	53000	0
135	20230919	174800	6424443900	53000	53000	53000	53000	0
136	20230919	174700	6424443900	53000	53000	53000	53000	0
137	20230919	174600	6424443900	53000	53000	53000	53000	0
138	20230919	174500	6424443900	53000	53000	53000	53000	0
139	20230919	174400	6424443900	53000	53000	53000	53000	0
140	20230919	174300	6424443900	53000	53000	53000	53000	0
141	20230919	174200	6424443900	53000	53000	53000	53000	0
142	20230919	174100	6424443900	53000	53000	53000	53000	0
143	20230919	174000	6424443900	53000	53000	53000	53000	0
144	20230919	173900	6424443900	53000	53000	53000	53000	0
145	20230919	173800	6424443900	53000	53000	53000	53000	0
146	20230919	173700	6424443900	53000	53000	53000	53000	0
147	20230919	173600	6424443900	53000	53000	53000	53000	0
148	20230919	173500	6424443900	53000	53000	53000	53000	0
149	20230919	173400	6424443900	53000	53000	53000	53000	0
150	20230919	173300	6424443900	53000	53000	53000	53000	0
151	20230919	173200	6424443900	53000	53000	53000	53000	0
152	20230919	173100	6424443900	53000	53000	53000	53000	2591
153	20230919	173000	6424443900	53000	53000	53000	53000	0
154	20230919	172900	6424443900	53000	53000	53000	53000	0
155	20230919	172800	6424443900	53000	53000	53000	53000	0
156	20230919	172700	6424443900	53000	53000	53000	53000	0
157	20230919	172600	6424443900	53000	53000	53000	53000	0
158	20230919	172500	6424443900	53000	53000	53000	53000	0
159	20230919	172400	6424443900	53000	53000	53000	53000	0
160	20230919	172300	6424443900	53000	53000	53000	53000	0
161	20230919	172200	6424443900	53000	53000	53000	53000	0
162	20230919	172100	6424443900	53000	53000	53000	53000	0
163	20230919	172000	6424443900	53000	53000	53000	53000	0
164	20230919	171900	6424443900	53000	53000	53000	53000	0
165	20230919	171800	6424443900	53000	53000	53000	53000	0
166	20230919	171700	6424443900	53000	53000	53000	53000	0
167	20230919	171600	6424443900	53000	53000	53000	53000	0
168	20230919	171500	6424443900	53000	53000	53000	53000	0
169	20230919	171400	6424443900	53000	53000	53000	53000	0
170	20230919	171300	6424443900	53000	53000	53000	53000	0
171	20230919	171200	6424443900	53000	53000	53000	53000	0
172	20230919	171100	6424443900	53000	53000	53000	53000	0
173	20230919	171000	6424443900	53000	53000	53000	53000	0
174	20230919	170900	6424443900	53000	53000	53000	53000	0
175	20230919	170800	6424443900	53000	53000	53000	53000	0
176	20230919	170700	6424443900	53000	53000	53000	53000	0
177	20230919	170600	6424443900	53000	53000	53000	53000	0
178	20230919	170500	6424443900	53000	53000	53000	53000	0
179	20230919	170400	6424443900	53000	53000	53000	53000	0
180	20230919	170300	6424443900	53000	53000	53000	53000	0
181	20230919	170200	6424443900	53000	53000	53000	53000	0
182	20230919	170100	6424443900	53000	53000	53000	53000	2591
183	20230919	170000	6424443900	53000	53000	53000	53000	0
184	20230919	165900	6424443900	53000	53000	53000	53000	0
185	20230919	165800	6424443900	53000	53000	53000	53000	0
186	20230919	165700	6424443900	53000	53000	53000	53000	0
187	20230919	165600	6424443900	53000	53000	53000	53000	0
188	20230919	165500	6424443900	53000	53000	53000	53000	0
189	20230919	165400	6424443900	53000	53000	53000	53000	0
190	20230919	165300	6424443900	53000	53000	53000	53000	0
191	20230919	165200	6424443900	53000	53000	53000	53000	0
192	20230919	165100	6424443900	53000	53000	53000	53000	0
193	20230919	165000	6424443900	53000	53000	53000	53000	0
194	20230919	164900	6424443900	53000	53000	53000	53000	0
195	20230919	164800	6424443900	53000	53000	53000	53000	0
196	20230919	164700	6424443900	53000	53000	53000	53000	0
197	20230919	164600	6424443900	53000	53000	53000	53000	0
198	20230919	164500	6424443900	53000	53000	53000	53000	0
199	20230919	164400	6424443900	53000	53000	53000	53000	0
200	20230919	164300	6424443900	53000	53000	53000	53000	0
201	20230919	164200	6424443900	53000	53000	53000	53000	0
202	20230919	164100	6424443900	53000	53000	53000	53000	0
203	20230919	164000	6424443900	53000	53000	53000	53000	0
204	20230919	163900	6424443900	53000	53000	53000	53000	0
205	20230919	163800	6424443900	53000	53000	53000	53000	0
206	20230919	163700	6424443900	53000	53000	53000	53000	0
207	20230919	163600	6424443900	53000	53000	53000	53000	0
208	20230919	163500	6424443900	53000	53000	53000	53000	0
209	20230919	163400	6424443900	53000	53000	53000	53000	0
210	20230919	163300	6424443900	53000	53000	53000	53000	0
211	20230919	163200	6424443900	53000	53000	53000	53000	0
212	20230919	163100	6424443900	53000	53000	53000	53000	2591
213	20230919	163000	6424443900	53000	53000	53000	53000	0
214	20230919	162900	6424443900	53000	53000	53000	53000	0
215	20230919	162800	6424443900	53000	53000	53000	53000	0
216	20230919	162700	6424443900	53000	53000	53000	53000	0
217	20230919	162600	6424443900	53000	53000	53000	53000	0
218	20230919	162500	6424443900	53000	53000	53000	53000	0
219	20230919	162400	6424443900	53000	53000	53000	53000	0
220	20230919	162300	6424443900	53000	53000	53000	53000	0
221	20230919	162200	6424443900	53000	53000	53000	53000	0
222	20230919	162100	6424443900	53000	53000	53000	53000	0
223	20230919	162000	6424443900	53000	53000	53000	53000	0
224	20230919	161900	6424443900	53000	53000	53000	53000	0
225	20230919	161800	6424443900	53000	53000	53000	53000	0
226	20230919	161700	6424443900	53000	53000	53000	53000	0
227	20230919	161600	6424443900	53000	53000	53000	53000	0
228	20230919	161500	6424443900	53000	53000	53000	53000	0
229	20230919	161400	6424443900	53000	53000	53000	53000	0
230	20230919	161300	6424443900	53000	53000	53000	53000	0
231	20230919	161200	6424443900	53000	53000	53000	53000	0
232	20230919	161100	6424443900	53000	53000	53000	53000	0
233	20230919	161000	6424443900	53000	53000	53000	53000	0
234	20230919	160900	6424443900	53000	53000	53000	53000	0
235	20230919	160800	6424443900	53000	53000	53000	53000	0
236	20230919	160700	6424443900	53000	53000	53000	53000	0
237	20230919	160600	6424443900	53000	53000	53000	53000	0
238	20230919	160500	6424443900	53000	53000	53000	53000	0
239	20230919	160400	6424443900	53000	53000	53000	53000	0
240	20230919	160300	6424443900	53000	53000	53000	53000	0
241	20230919	160200	6424443900	53000	53000	53000	53000	0
242	20230919	160100	6424443900	53000	53000	53000	53000	2591
243	20230919	160000	6424443900	53000	53000	53000	53000	0
244	20230919	155900	6424443900	53000	53000	53000	53000	0
245	20230919	155800	6424443900	53000	53000	53000	53000	0
246	20230919	155700	6424443900	53000	53000	53000	53000	0
247	20230919	155600	6424443900	53000	53000	53000	53000	0
248	20230919	155500	6424443900	53000	53000	53000	53000	0
249	20230919	155400	6424443900	53000	53000	53000	53000	0
250	20230919	155300	6424443900	53000	53000	53000	53000	0
251	20230919	155200	6424443900	53000	53000	53000	53000	0
252	20230919	155100	6424443900	53000	53000	53000	53000	0
253	20230919	155000	6424443900	53000	53000	53000	53000	0
254	20230919	154900	6424443900	53000	53000	53000	53000	0
255	20230919	154800	6424443900	53000	53000	53000	53000	0
256	20230919	154700	6424443900	53000	53000	53000	53000	0
257	20230919	154600	6424443900	53000	53000	53000	53000	0
258	20230919	154500	6424443900	53000	53000	53000	53000	0
259	20230919	154400	6424443900	53000	53000	53000	53000	0
260	20230919	154300	6424443900	53000	53000	53000	53000	0
261	20230919	154200	6424443900	53000	53000	53000	53000	0
262	20230919	154100	6424443900	53000	53000	53000	53000	0
263	20230919	154000	6424443900	53000	53000	53000	53000	0
264	20230919	153900	6424443900	53000	53000	53000	53000	0
265	20230919	153800	6424443900	53000	53000	53000	53000	0
266	20230919	153700	6424443900	53000	53000	53000	53000	0
267	20230919	153600	6424443900	53000	53000	53000	53000	0
268	20230919	153500	6424443900	53000	53000	53000	53000	0
269	20230919	153400	6424443900	53000	53000	53000	53000	0
270	20230919	153300	6424443900	53000	53000	53000	53000	0
271	20230919	153200	6424443900	53000	53000	53000	53000	0
272	20230919	153100	6424443900	53000	53000	53000	53000	2591
273	20230919	153000	6424443900	53000	53000	53000	53000	2591
274	20230919	152900	6287120900	53000	53000	53000	53000	0
275	20230919	152800	6287120900	53000	53000	53000	53000	0
276	20230919	152700	6287120900	53000	53000	53000	53000	0
277	20230919	152600	6287120900	53000	53000	53000	53000	0
278	20230919	152500	6287120900	53000	53000	53000	53000	0
279	20230919	152400	6287120900	53000	53000	53000	53000	0
280	20230919	152300	6287120900	53000	53000	53000	53000	0
281	20230919	152200	6287120900	53000	53000	53000	53000	0
282	20230919	152100	6287120900	53000	53000	53000	53000	0
283	20230919	152000	6287120900	53000	53000	53000	53000	0
284	20230919	151900	6287120900	53000	53100	53100	53000	335
285	20230919	151800	6269355800	53100	53000	53100	53000	113
286	20230919	151700	6263359800	53000	53000	53100	53000	188
287	20230919	151600	6253386700	53000	53000	53100	53000	98
288	20230919	151500	6248189500	53100	53000	53100	53000	104
289	20230919	151400	6242671100	53000	53000	53100	53000	142
290	20230919	151300	6235139500	53100	53000	53100	53000	33
291	20230919	151200	6233390200	53100	53100	53100	53000	168
292	20230919	151100	6224473100	53100	53100	53200	53100	223
293	20230919	151000	6212629600	53200	53100	53200	53100	116
294	20230919	150900	6206468000	53100	53100	53100	53100	86
295	20230919	150800	6201901400	53100	53200	53200	53100	363
296	20230919	150700	6182591000	53200	53200	53300	53200	106
297	20230919	150600	6176949600	53200	53200	53300	53200	92
298	20230919	150500	6172052700	53300	53200	53300	53200	73
299	20230919	150400	6168164000	53200	53200	53300	53200	152
300	20230919	150300	6160074700	53200	53200	53300	53200	70
301	20230919	150200	6156348900	53200	53200	53300	53200	49
302	20230919	150100	6153738500	53200	53200	53300	53200	52
303	20230919	150000	6150972000	53200	53400	53400	53200	136
304	20230919	145900	6143719100	53300	53300	53400	53200	229
305	20230919	145800	6131503200	53200	53300	53300	53200	139
306	20230919	145700	6124096100	53200	53300	53400	53200	212
307	20230919	145600	6112793700	53300	53200	53400	53200	583
308	20230919	145500	6081722500	53200	53200	53300	53200	282
309	20230919	145400	6066705200	53200	53200	53300	53200	174
310	20230919	145300	6057440800	53200	53200	53300	53200	269
311	20230919	145200	6043113100	53200	53200	53300	53200	180
312	20230919	145100	6033527200	53200	53200	53300	53200	124
313	20230919	145000	6026921700	53200	53400	53400	53200	428
314	20230919	144900	6004107500	53300	53300	53300	53200	128
315	20230919	144800	5997287600	53300	53200	53300	53200	234
316	20230919	144700	5984817800	53200	53200	53300	53200	245
317	20230919	144600	5971774900	53300	53400	53400	53200	324
318	20230919	144500	5954506600	53400	53300	53400	53300	336
319	20230919	144400	5936587000	53300	53400	53400	53300	148
320	20230919	144300	5928692200	53300	53300	53400	53300	174
321	20230919	144200	5919408100	53300	53300	53400	53300	142
322	20230919	144100	5911832800	53300	53300	53400	53300	228
323	20230919	144000	5899669200	53300	53300	53400	53300	202
324	20230919	143900	5888890800	53300	53300	53400	53300	126
325	20230919	143800	5882167000	53300	53400	53400	53300	161
326	20230919	143700	5873576800	53300	53400	53500	53300	143
327	20230919	143600	5865939300	53400	53400	53500	53300	269
328	20230919	143500	5851572100	53500	53400	53500	53400	194
329	20230919	143400	5841202000	53400	53400	53500	53400	202
330	20230919	143300	5830402200	53400	53400	53500	53400	265
331	20230919	143200	5816232800	53400	53400	53500	53400	119
332	20230919	143100	5809871100	53400	53300	53500	53300	158
333	20230919	143000	5801432600	53300	53400	53500	53300	614
334	20230919	142900	5768632700	53400	53300	53500	53300	294
335	20230919	142800	5752933200	53300	53300	53400	53300	167
336	20230919	142700	5744022700	53300	53300	53300	53200	807
337	20230919	142600	5701022100	53200	53200	53300	53200	219
338	20230919	142500	5689361300	53200	53200	53300	53200	142
339	20230919	142400	5681798800	53200	53300	53300	53200	210
340	20230919	142300	5670616000	53200	53200	53300	53200	161
341	20230919	142200	5662042500	53300	53200	53300	53000	1538
342	20230919	142100	5580364800	53200	53300	53300	53200	254
343	20230919	142000	5566833400	53300	53300	53300	53200	221
344	20230919	141900	5555065700	53300	53200	53300	53200	154
345	20230919	141800	5546864100	53300	53300	53300	53200	142
346	20230919	141700	5539300600	53200	53300	53300	53200	314
347	20230919	141600	5522569500	53300	53400	53500	53300	238
348	20230919	141500	5509870600	53400	53400	53600	53400	154
349	20230919	141400	5501638400	53400	53300	53500	53300	95
350	20230919	141300	5496560300	53400	53400	53500	53400	187
351	20230919	141200	5486567200	53400	53300	53500	53300	150
352	20230919	141100	5478550300	53300	53400	53500	53300	100
353	20230919	141000	5473209400	53400	53500	53500	53400	339
354	20230919	140900	5455093400	53500	53600	53600	53500	172
355	20230919	140800	5445881400	53500	53600	53600	53500	113
356	20230919	140700	5439828300	53500	53500	53600	53500	118
357	20230919	140600	5433507900	53500	53500	53600	53400	175
358	20230919	140500	5424143300	53400	53500	53600	53400	155
359	20230919	140400	5415846200	53500	53600	53600	53500	202
360	20230919	140300	5405027500	53500	53500	53600	53500	227
361	20230919	140200	5392872500	53500	53500	53600	53500	106
362	20230919	140100	5387194600	53500	53500	53600	53500	183
363	20230919	140000	5377393500	53500	53500	53600	53400	408
364	20230919	135900	5355590000	53500	53500	53700	53500	206
365	20230919	135800	5344547400	53500	53600	53700	53500	137
366	20230919	135700	5337198100	53600	53800	53800	53600	245
367	20230919	135600	5324042700	53700	53700	53800	53700	135
368	20230919	135500	5316788500	53700	53700	53800	53600	150
369	20230919	135400	5308732000	53700	53800	53800	53700	266
370	20230919	135300	5294433100	53700	53700	53800	53600	94
371	20230919	135200	5289380400	53700	53700	53800	53500	209
372	20230919	135100	5278162100	53700	53600	53700	53600	351
373	20230919	135000	5259315600	53700	53600	53700	53500	78
374	20230919	134900	5255131500	53600	53600	53700	53600	124
375	20230919	134800	5248478600	53600	53600	53700	53600	191
376	20230919	134700	5238229100	53600	53500	53700	53500	252
377	20230919	134600	5224714000	53500	53600	53700	53500	336
378	20230919	134500	5206695300	53600	53600	53700	53600	150
379	20230919	134400	5198646300	53600	53600	53700	53500	198
380	20230919	134300	5188020400	53600	53500	53600	53500	267
381	20230919	134200	5173714900	53500	53500	53600	53500	64
382	20230919	134100	5170285000	53600	53700	53700	53400	760
383	20230919	134000	5129634900	53600	53600	53700	53500	128
384	20230919	133900	5122769200	53600	53500	53700	53500	284
385	20230919	133800	5107550400	53600	53600	53600	53400	1051
386	20230919	133700	5051297700	53600	53700	53700	53600	166
387	20230919	133600	5042386700	53600	53700	53700	53600	241
388	20230919	133500	5029450900	53600	53700	53700	53600	116
389	20230919	133400	5023221900	53600	53600	53700	53600	128
390	20230919	133300	5016354800	53700	53700	53700	53600	128
391	20230919	133200	5009481700	53700	53500	53700	53500	112
392	20230919	133100	5003480600	53600	53600	53700	53500	236
393	20230919	133000	4990829100	53600	53700	53700	53600	93
394	20230919	132900	4985841200	53600	53600	53700	53500	145
395	20230919	132800	4978061900	53500	53500	53600	53500	147
396	20230919	132700	4970190100	53500	53600	53600	53500	173
397	20230919	132600	4960923100	53600	53600	53700	53500	113
398	20230919	132500	4954863400	53600	53600	53700	53600	214
399	20230919	132400	4943377000	53700	53600	53700	53600	155
400	20230919	132300	4935055900	53600	53700	53700	53600	185
401	20230919	132200	4925128400	53700	53600	53700	53600	82
402	20230919	132100	4920725300	53700	53600	53700	53500	525
403	20230919	132000	4892585400	53600	53600	53700	53600	78
404	20230919	131900	4888400300	53600	53700	53700	53600	163
405	20230919	131800	4879652900	53700	53800	53900	53700	240
406	20230919	131700	4866737300	53800	53800	53800	53700	63
407	20230919	131600	4863351500	53700	53800	53800	53700	105
408	20230919	131500	4857704400	53800	53900	53900	53800	112
409	20230919	131400	4851674100	53800	53800	53900	53800	195
410	20230919	131300	4841172600	53800	53800	53800	53800	87
411	20230919	131200	4836492000	53900	53800	53900	53800	191
412	20230919	131100	4826207300	53800	53800	53900	53700	2625
413	20230919	131000	4684760100	53800	53800	53800	53700	186
414	20230919	130900	4674757600	53700	53900	53900	53700	494
415	20230919	130800	4648181200	53900	53900	53900	53800	172
416	20230919	130700	4638913700	53900	53900	53900	53900	82
417	20230919	130600	4634493900	53900	53900	53900	53800	202
418	20230919	130500	4623616200	53900	53900	53900	53800	124
419	20230919	130400	4616934800	53900	53900	53900	53800	115
420	20230919	130300	4610739700	53900	53900	53900	53900	105
421	20230919	130200	4605080200	53900	53800	53900	53800	425
422	20230919	130100	4582180900	53900	53900	53900	53800	76
423	20230919	130000	4578085200	53900	53900	53900	53800	199
424	20230919	125900	4567369200	53800	53900	53900	53800	170
425	20230919	125800	4558210100	53800	53900	53900	53800	135
426	20230919	125700	4550936500	53900	53800	53900	53800	78
427	20230919	125600	4546736700	53900	53900	53900	53900	106
428	20230919	125500	4541023300	53900	53900	54000	53800	250
429	20230919	125400	4527551600	53800	53900	53900	53800	321
430	20230919	125300	4510252700	53900	53900	54000	53900	769
431	20230919	125200	4468799600	53900	53900	53900	53900	1188
432	20230919	125100	4404766400	53900	53900	53900	53800	693
433	20230919	125000	4367426500	53800	53800	53900	53800	83
434	20230919	124900	4362958600	53900	53800	53900	53800	293
435	20230919	124800	4347191800	53700	53800	53800	53700	275
436	20230919	124700	4332420200	53700	53800	53800	53700	131
437	20230919	124600	4325375200	53700	53800	53800	53700	90
438	20230919	124500	4320537700	53800	53700	53800	53600	175
439	20230919	124400	4311135000	53700	53700	53800	53700	191
440	20230919	124300	4300875000	53700	53700	53700	53700	49
441	20230919	124200	4298243700	53700	53700	53700	53600	201
442	20230919	124100	4287462300	53700	53800	53800	53600	886
443	20230919	124000	4239898500	53700	53800	53800	53700	173
444	20230919	123900	4230599800	53800	53800	53800	53800	62
445	20230919	123800	4227264200	53800	53700	53800	53700	93
446	20230919	123700	4222264300	53800	53800	53800	53800	42
447	20230919	123600	4220004700	53800	53700	53900	53700	156
448	20230919	123500	4211616400	53700	53800	53800	53700	187
449	20230919	123400	4201559100	53900	53800	53900	53800	112
450	20230919	123300	4195527700	53800	53900	53900	53800	155
451	20230919	123200	4187183300	53900	53800	53900	53800	155
452	20230919	123100	4178836000	53800	53800	53800	53800	89
453	20230919	123000	4174047800	53900	53900	53900	53700	284
454	20230919	122900	4158762400	53900	53800	53900	53700	284
455	20230919	122800	4143484700	53800	53800	53800	53800	97
456	20230919	122700	4138266100	53800	53700	53800	53700	68
457	20230919	122600	4134611900	53800	53800	53800	53700	122
458	20230919	122500	4128051000	53700	53700	53800	53700	100
459	20230919	122400	4122676000	53600	53800	53800	53600	157
460	20230919	122300	4114244200	53700	53800	53800	53700	504
461	20230919	122200	4087163100	53700	53800	53800	53700	220
462	20230919	122100	4075343800	53800	53800	53800	53800	290
463	20230919	122000	4059741800	53800	53900	53900	53800	986
464	20230919	121900	4006687700	53900	53800	53900	53800	74
465	20230919	121800	4002704400	53800	53700	53900	53600	1612
466	20230919	121700	3916005100	53700	53700	53700	53700	100
467	20230919	121600	3910635100	53600	53700	53700	53600	136
468	20230919	121500	3903335700	53700	53700	53700	53600	369
469	20230919	121400	3883522800	53700	53600	53700	53600	82
470	20230919	121300	3879123500	53700	53700	53700	53700	223
471	20230919	121200	3867148400	53700	53700	53700	53600	254
472	20230919	121100	3853511700	53600	53600	53700	53600	309
473	20230919	121000	3836935900	53600	53700	53700	53600	120
474	20230919	120900	3830492100	53600	53600	53700	53600	200
475	20230919	120800	3819765800	53600	53600	53600	53600	33
476	20230919	120700	3817997000	53700	53700	53700	53600	110
477	20230919	120600	3812096300	53700	53600	53700	53600	321
478	20230919	120500	3794880800	53600	53500	53600	53500	151
479	20230919	120400	3786793600	53600	53500	53600	53500	2972
480	20230919	120300	3627778700	53500	53400	53500	53400	135
481	20230919	120200	3620561200	53500	53500	53500	53400	108
482	20230919	120100	3614785300	53500	53400	53500	53400	602
483	20230919	120000	3582633700	53400	53400	53400	53400	82
484	20230919	115900	3578254900	53400	53400	53400	53400	48
485	20230919	115800	3575691700	53300	53400	53400	53300	124
486	20230919	115700	3569073500	53300	53400	53400	53300	114
487	20230919	115600	3562990600	53400	53300	53400	53300	66
488	20230919	115500	3559469500	53300	53200	53400	53200	169
489	20230919	115400	3550460500	53300	53400	53400	53200	492
490	20230919	115300	3524236000	53400	53400	53500	53400	220
491	20230919	115200	3512485400	53300	53400	53400	53300	555
492	20230919	115100	3482868900	53400	53500	53500	53400	173
493	20230919	115000	3473620500	53400	53500	53500	53400	142
494	20230919	114900	3466030700	53500	53500	53500	53500	13
495	20230919	114800	3465335200	53500	53500	53600	53500	1237
496	20230919	114700	3399149300	53600	53600	53700	53500	164
497	20230919	114600	3390360500	53600	53600	53600	53600	202
498	20230919	114500	3379533300	53500	53500	53600	53500	257
499	20230919	114400	3365763700	53500	53500	53500	53500	64
500	20230919	114300	3362339700	53500	53600	53600	53500	452
501	20230919	114200	3338148800	53500	53600	53600	53500	61
502	20230919	114100	3334879300	53600	53500	53600	53500	46
503	20230919	114000	3332417000	53600	53600	53600	53500	140
504	20230919	113900	3324915500	53600	53600	53600	53500	107
505	20230919	113800	3319183800	53600	53600	53600	53600	49
506	20230919	113700	3316557400	53600	53500	53600	53500	50
507	20230919	113600	3313880700	53600	53600	53600	53500	95
508	20230919	113500	3308791600	53600	53600	53600	53600	641
509	20230919	113400	3274434000	53600	53700	53700	53600	110
510	20230919	113300	3268530300	53700	53800	53800	53700	91
511	20230919	113200	3263640000	53800	53700	53800	53700	461
512	20230919	113100	3238846300	53600	53800	53800	53600	506
513	20230919	113000	3211665400	53800	53700	53800	53700	496
514	20230919	112900	3184986800	53600	53800	53800	53600	343
515	20230919	112800	3166550400	53800	53800	53800	53700	173
516	20230919	112700	3157248400	53700	53800	53800	53700	338
517	20230919	112600	3139070200	53800	53800	53900	53800	47
518	20230919	112500	3136541000	53800	53800	53900	53800	399
519	20230919	112400	3115066100	53800	53700	53800	53600	1222
520	20230919	112300	3049436400	53700	53600	53700	53600	51
521	20230919	112200	3046697800	53600	53700	53700	53600	205
522	20230919	112100	3035697400	53700	53700	53900	53600	4101
523	20230919	112000	2815136700	53700	53500	53800	53500	2976
524	20230919	111900	2655498200	53400	53400	53500	53400	80
525	20230919	111800	2651221700	53400	53500	53500	53400	246
526	20230919	111700	2638063300	53400	53400	53500	53300	274
527	20230919	111600	2623433100	53300	53400	53400	53100	3945
528	20230919	111500	2412968000	53400	53300	53400	53200	3209
529	20230919	111400	2241642900	53300	53300	53300	53300	86
530	20230919	111300	2237059100	53300	53300	53300	53200	282
531	20230919	111200	2222032800	53200	53200	53300	53200	1099
532	20230919	111100	2163530100	53100	53100	53200	53100	229
533	20230919	111000	2151362600	53200	53200	53200	53100	27
534	20230919	110900	2149926700	53200	53100	53200	53100	322
535	20230919	110800	2132801100	53200	53100	53200	53100	150
536	20230919	110700	2124828700	53200	53100	53200	53100	114
537	20230919	110600	2118769400	53200	53100	53200	53100	68
538	20230919	110500	2115157300	53200	53100	53200	53100	148
539	20230919	110400	2107291500	53200	53200	53200	53100	168
540	20230919	110300	2098365200	53100	53100	53100	53000	799
541	20230919	110200	2055938600	53100	53100	53100	53000	94
542	20230919	110100	2050951000	53100	53000	53100	53000	168
543	20230919	110000	2042037700	53000	53000	53100	53000	128
544	20230919	105900	2035246900	53100	53100	53100	53000	47
545	20230919	105800	2032753900	53100	53100	53100	53100	115
546	20230919	105700	2026647400	53000	53000	53100	53000	83
547	20230919	105600	2022245900	53100	53000	53100	53000	123
548	20230919	105500	2015714700	53000	53100	53100	53000	194
549	20230919	105400	2005416500	53000	53000	53000	53000	136
550	20230919	105300	1998208500	53000	53200	53200	52800	3863
551	20230919	105200	1793260100	53200	53200	53200	53100	83
552	20230919	105100	1788845500	53200	53100	53200	53100	177
553	20230919	105000	1779442900	53200	53200	53200	53100	130
554	20230919	104900	1772529400	53200	53100	53200	53100	80
555	20230919	104800	1768276800	53200	53100	53200	53100	112
556	20230919	104700	1762320100	53200	53100	53200	53100	67
557	20230919	104600	1758759400	53100	53100	53200	53100	159
558	20230919	104500	1750308600	53100	53100	53200	53100	111
559	20230919	104400	1744404400	53100	53100	53200	53100	86
560	20230919	104300	1739835500	53100	53100	53200	53100	151
561	20230919	104200	1731813500	53200	53200	53200	53100	426
562	20230919	104100	1709153700	53100	53100	53200	53100	62
563	20230919	104000	1705856900	53100	53200	53200	53100	94
564	20230919	103900	1700860500	53200	52900	53200	52700	10102
565	20230919	103800	1164726400	52900	52800	52900	52700	127
566	20230919	103700	1158020300	52800	52800	52900	52800	217
567	20230919	103600	1146557400	52900	52800	52900	52700	108
568	20230919	103500	1140860400	52800	52800	52900	52800	243
569	20230919	103400	1128017600	52800	52800	52900	52800	187
570	20230919	103300	1118135700	52800	52900	53000	52800	133
571	20230919	103200	1111102900	52900	52900	52900	52800	66
572	20230919	103100	1107611600	52900	52800	53000	52800	226
573	20230919	103000	1095659800	52800	53000	53000	52700	631
574	20230919	102900	1062307600	52900	53000	53000	52900	280
575	20230919	102800	1047475700	53000	53000	53000	52900	97
576	20230919	102700	1042337200	53000	53000	53000	52900	399
577	20230919	102600	1021195200	53000	53000	53000	52900	147
578	20230919	102500	1013406500	53000	52900	53000	52800	156
579	20230919	102400	1005147100	53000	52900	53000	52900	119
580	20230919	102300	998841200	52900	52900	52900	52800	158
581	20230919	102200	990486300	52900	52900	52900	52900	180
582	20230919	102100	980964300	52900	52900	53000	52900	41
583	20230919	102000	978794900	52900	52900	53000	52800	188
584	20230919	101900	968844400	52900	52900	52900	52900	112
585	20230919	101800	962919600	52900	52900	52900	52800	170
586	20230919	101700	953932800	52900	52900	52900	52800	361
587	20230919	101600	934838500	52900	52700	52900	52700	1517
588	20230919	101500	854788000	52700	52700	52700	52700	109
589	20230919	101400	849043700	52700	52600	52700	52600	156
590	20230919	101300	840832600	52600	52700	52700	52600	58
591	20230919	101200	837778500	52500	52600	52700	52400	390
592	20230919	101100	817267500	52600	52600	52600	52500	102
593	20230919	101000	811905400	52600	52500	52600	52500	68
594	20230919	100900	808331900	52600	52600	52700	52600	112
595	20230919	100800	802438500	52600	52500	52600	52500	164
596	20230919	100700	793817500	52500	52700	52700	52500	40
597	20230919	100600	791715100	52700	52600	52700	52600	93
598	20230919	100500	786822600	52500	52600	52600	52500	164
599	20230919	100400	778199700	52600	52500	52600	52500	86
600	20230919	100300	773676900	52500	52700	52700	52500	31
601	20230919	100200	772048100	52600	52600	52600	52500	145
602	20230919	100100	764423600	52500	52600	52600	52400	451
603	20230919	100000	740775200	52500	52600	52600	52500	64
604	20230919	095900	737414800	52600	52500	52600	52400	165
605	20230919	095800	728751900	52600	52600	52600	52600	75
606	20230919	095700	724806900	52600	52500	52600	52500	157
607	20230919	095600	716552400	52600	52500	52600	52500	61
608	20230919	095500	713349000	52500	52600	52700	52500	73
609	20230919	095400	709508300	52600	52600	52700	52600	126
610	20230919	095300	702877700	52500	52600	52700	52500	199
611	20230919	095200	692412100	52500	52600	52600	52500	111
612	20230919	095100	686577000	52600	52600	52700	52600	191
613	20230919	095000	676519400	52700	52600	52700	52500	123
614	20230919	094900	670045600	52600	52700	52700	52500	85
615	20230919	094800	665576300	52600	52700	52700	52600	35
616	20230919	094700	663732600	52700	52700	52700	52600	181
617	20230919	094600	654196900	52700	52500	52700	52400	137
618	20230919	094500	647000100	52500	52600	52600	52400	79
619	20230919	094400	642848200	52700	52600	52700	52600	29
620	20230919	094300	641320000	52700	52400	52700	52400	311
621	20230919	094200	624983100	52500	52400	52500	52300	235
622	20230919	094100	612664600	52400	52400	52400	52300	41
623	20230919	094000	610517400	52400	52500	52500	52300	122
624	20230919	093900	604118700	52300	52400	52400	52300	536
625	20230919	093800	576055000	52500	52500	52500	52300	136
626	20230919	093700	568920900	52400	52500	52500	52300	57
627	20230919	093600	565935000	52400	52300	52500	52300	157
628	20230919	093500	557706500	52300	52400	52500	52300	543
629	20230919	093400	529272300	52500	52600	52600	52400	298
630	20230919	093300	513631200	52600	52700	52700	52500	65
631	20230919	093200	510207300	52700	52600	52700	52600	109
632	20230919	093100	504470300	52600	52600	52600	52500	103
633	20230919	093000	499057300	52600	52500	52600	52500	29
634	20230919	092900	497533500	52600	52600	52700	52500	33
635	20230919	092800	495797700	52500	52400	52500	52400	139
636	20230919	092700	488504100	52600	52500	52600	52400	67
637	20230919	092600	484986300	52400	52500	52500	52400	55
638	20230919	092500	482099000	52500	52400	52500	52400	604
639	20230919	092400	450449300	52500	52600	52600	52400	295
640	20230919	092300	434963300	52500	52600	52600	52500	87
641	20230919	092200	430387200	52500	52500	52700	52500	45
642	20230919	092100	428021300	52800	52400	52800	52400	266
643	20230919	092000	414055100	52400	52400	52500	52400	9
644	20230919	091900	413582800	52500	52400	52500	52400	107
645	20230919	091800	407970700	52400	52500	52500	52400	46
646	20230919	091700	405556000	52500	52400	52500	52400	177
647	20230919	091600	396271100	52400	52400	52500	52400	25
648	20230919	091500	394958800	52500	52400	52500	52400	60
649	20230919	091400	391809800	52400	52500	52500	52400	35
650	20230919	091300	389972400	52500	52500	52900	52400	1649
651	20230919	091200	302954500	52500	52600	52700	52500	362
652	20230919	091100	283907500	52700	52700	52700	52600	8
653	20230919	091000	283486400	52700	52600	52700	52600	159
654	20230919	090900	275111800	52600	52500	52600	52500	179
655	20230919	090800	265703900	52600	52400	52600	52400	385
656	20230919	090700	245485700	52400	52300	52500	52300	216
657	20230919	090600	234160200	52300	52500	52600	52300	1054
658	20230919	090500	178877200	52500	52800	52800	52500	357
659	20230919	090400	160109500	52500	52900	52900	52500	376
660	20230919	090300	140352200	52500	52700	52800	52500	1364
661	20230919	090200	68484400	52700	52800	52800	52600	493
662	20230919	090100	42464700	52800	52700	53100	52700	622
663	20230919	090000	9450000	52500	52500	52500	52500	180