KissMeData/215000/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201700	1145956900	91500	91500	91500	91500	277
3	20230906	201600	1145956900	91500	91500	91500	91500	0
4	20230906	201500	1145956900	91500	91500	91500	91500	0
5	20230906	201400	1145956900	91500	91500	91500	91500	0
6	20230906	201300	1145956900	91500	91500	91500	91500	0
7	20230906	201200	1145956900	91500	91500	91500	91500	0
8	20230906	201100	1145956900	91500	91500	91500	91500	0
9	20230906	201000	1145956900	91500	91500	91500	91500	0
10	20230906	200900	1145956900	91500	91500	91500	91500	0
11	20230906	200800	1145956900	91500	91500	91500	91500	0
12	20230906	200700	1145956900	91500	91500	91500	91500	0
13	20230906	200600	1145956900	91500	91500	91500	91500	0
14	20230906	200500	1145956900	91500	91500	91500	91500	0
15	20230906	200400	1145956900	91500	91500	91500	91500	0
16	20230906	200300	1145956900	91500	91500	91500	91500	0
17	20230906	200200	1145956900	91500	91500	91500	91500	0
18	20230906	200100	1145956900	91500	91500	91500	91500	0
19	20230906	200000	1145956900	91500	91500	91500	91500	0
20	20230906	195900	1145956900	91500	91500	91500	91500	0
21	20230906	195800	1145956900	91500	91500	91500	91500	0
22	20230906	195700	1145956900	91500	91500	91500	91500	0
23	20230906	195600	1145956900	91500	91500	91500	91500	0
24	20230906	195500	1145956900	91500	91500	91500	91500	0
25	20230906	195400	1145956900	91500	91500	91500	91500	0
26	20230906	195300	1145956900	91500	91500	91500	91500	0
27	20230906	195200	1145956900	91500	91500	91500	91500	0
28	20230906	195100	1145956900	91500	91500	91500	91500	0
29	20230906	195000	1145956900	91500	91500	91500	91500	0
30	20230906	194900	1145956900	91500	91500	91500	91500	0
31	20230906	194800	1145956900	91500	91500	91500	91500	0
32	20230906	194700	1145956900	91500	91500	91500	91500	277
33	20230906	194600	1145956900	91500	91500	91500	91500	0
34	20230906	194500	1145956900	91500	91500	91500	91500	0
35	20230906	194400	1145956900	91500	91500	91500	91500	0
36	20230906	194300	1145956900	91500	91500	91500	91500	0
37	20230906	194200	1145956900	91500	91500	91500	91500	0
38	20230906	194100	1145956900	91500	91500	91500	91500	0
39	20230906	194000	1145956900	91500	91500	91500	91500	0
40	20230906	193900	1145956900	91500	91500	91500	91500	0
41	20230906	193800	1145956900	91500	91500	91500	91500	0
42	20230906	193700	1145956900	91500	91500	91500	91500	0
43	20230906	193600	1145956900	91500	91500	91500	91500	0
44	20230906	193500	1145956900	91500	91500	91500	91500	0
45	20230906	193400	1145956900	91500	91500	91500	91500	0
46	20230906	193300	1145956900	91500	91500	91500	91500	0
47	20230906	193200	1145956900	91500	91500	91500	91500	0
48	20230906	193100	1145956900	91500	91500	91500	91500	0
49	20230906	193000	1145956900	91500	91500	91500	91500	0
50	20230906	192900	1145956900	91500	91500	91500	91500	0
51	20230906	192800	1145956900	91500	91500	91500	91500	0
52	20230906	192700	1145956900	91500	91500	91500	91500	0
53	20230906	192600	1145956900	91500	91500	91500	91500	0
54	20230906	192500	1145956900	91500	91500	91500	91500	0
55	20230906	192400	1145956900	91500	91500	91500	91500	0
56	20230906	192300	1145956900	91500	91500	91500	91500	0
57	20230906	192200	1145956900	91500	91500	91500	91500	0
58	20230906	192100	1145956900	91500	91500	91500	91500	0
59	20230906	192000	1145956900	91500	91500	91500	91500	0
60	20230906	191900	1145956900	91500	91500	91500	91500	0
61	20230906	191800	1145956900	91500	91500	91500	91500	0
62	20230906	191700	1145956900	91500	91500	91500	91500	277
63	20230906	191600	1145956900	91500	91500	91500	91500	0
64	20230906	191500	1145956900	91500	91500	91500	91500	0
65	20230906	191400	1145956900	91500	91500	91500	91500	0
66	20230906	191300	1145956900	91500	91500	91500	91500	0
67	20230906	191200	1145956900	91500	91500	91500	91500	0
68	20230906	191100	1145956900	91500	91500	91500	91500	0
69	20230906	191000	1145956900	91500	91500	91500	91500	0
70	20230906	190900	1145956900	91500	91500	91500	91500	0
71	20230906	190800	1145956900	91500	91500	91500	91500	0
72	20230906	190700	1145956900	91500	91500	91500	91500	0
73	20230906	190600	1145956900	91500	91500	91500	91500	0
74	20230906	190500	1145956900	91500	91500	91500	91500	0
75	20230906	190400	1145956900	91500	91500	91500	91500	0
76	20230906	190300	1145956900	91500	91500	91500	91500	0
77	20230906	190200	1145956900	91500	91500	91500	91500	0
78	20230906	190100	1145956900	91500	91500	91500	91500	0
79	20230906	190000	1145956900	91500	91500	91500	91500	0
80	20230906	185900	1145956900	91500	91500	91500	91500	0
81	20230906	185800	1145956900	91500	91500	91500	91500	0
82	20230906	185700	1145956900	91500	91500	91500	91500	0
83	20230906	185600	1145956900	91500	91500	91500	91500	0
84	20230906	185500	1145956900	91500	91500	91500	91500	0
85	20230906	185400	1145956900	91500	91500	91500	91500	0
86	20230906	185300	1145956900	91500	91500	91500	91500	0
87	20230906	185200	1145956900	91500	91500	91500	91500	0
88	20230906	185100	1145956900	91500	91500	91500	91500	0
89	20230906	185000	1145956900	91500	91500	91500	91500	0
90	20230906	184900	1145956900	91500	91500	91500	91500	0
91	20230906	184800	1145956900	91500	91500	91500	91500	0
92	20230906	184700	1145956900	91500	91500	91500	91500	277
93	20230906	184600	1145956900	91500	91500	91500	91500	0
94	20230906	184500	1145956900	91500	91500	91500	91500	0
95	20230906	184400	1145956900	91500	91500	91500	91500	0
96	20230906	184300	1145956900	91500	91500	91500	91500	0
97	20230906	184200	1145956900	91500	91500	91500	91500	0
98	20230906	184100	1145956900	91500	91500	91500	91500	0
99	20230906	184000	1145956900	91500	91500	91500	91500	0
100	20230906	183900	1145956900	91500	91500	91500	91500	0
101	20230906	183800	1145956900	91500	91500	91500	91500	0
102	20230906	183700	1145956900	91500	91500	91500	91500	0
103	20230906	183600	1145956900	91500	91500	91500	91500	0
104	20230906	183500	1145956900	91500	91500	91500	91500	0
105	20230906	183400	1145956900	91500	91500	91500	91500	0
106	20230906	183300	1145956900	91500	91500	91500	91500	0
107	20230906	183200	1145956900	91500	91500	91500	91500	0
108	20230906	183100	1145956900	91500	91500	91500	91500	0
109	20230906	183000	1145956900	91500	91500	91500	91500	0
110	20230906	182900	1145956900	91500	91500	91500	91500	0
111	20230906	182800	1145956900	91500	91500	91500	91500	0
112	20230906	182700	1145956900	91500	91500	91500	91500	0
113	20230906	182600	1145956900	91500	91500	91500	91500	0
114	20230906	182500	1145956900	91500	91500	91500	91500	0
115	20230906	182400	1145956900	91500	91500	91500	91500	0
116	20230906	182300	1145956900	91500	91500	91500	91500	0
117	20230906	182200	1145956900	91500	91500	91500	91500	0
118	20230906	182100	1145956900	91500	91500	91500	91500	0
119	20230906	182000	1145956900	91500	91500	91500	91500	0
120	20230906	181900	1145956900	91500	91500	91500	91500	0
121	20230906	181800	1145956900	91500	91500	91500	91500	0
122	20230906	181700	1145956900	91500	91500	91500	91500	277
123	20230906	181600	1145956900	91500	91500	91500	91500	0
124	20230906	181500	1145956900	91500	91500	91500	91500	0
125	20230906	181400	1145956900	91500	91500	91500	91500	0
126	20230906	181300	1145956900	91500	91500	91500	91500	0
127	20230906	181200	1145956900	91500	91500	91500	91500	0
128	20230906	181100	1145956900	91500	91500	91500	91500	0
129	20230906	181000	1145956900	91500	91500	91500	91500	0
130	20230906	180900	1145956900	91500	91500	91500	91500	0
131	20230906	180800	1145956900	91500	91500	91500	91500	0
132	20230906	180700	1145956900	91500	91500	91500	91500	0
133	20230906	180600	1145956900	91500	91500	91500	91500	0
134	20230906	180500	1145956900	91500	91500	91500	91500	0
135	20230906	180400	1145956900	91500	91500	91500	91500	0
136	20230906	180300	1145956900	91500	91500	91500	91500	0
137	20230906	180200	1145956900	91500	91500	91500	91500	0
138	20230906	180100	1145956900	91500	91500	91500	91500	0
139	20230906	180000	1145956900	91500	91500	91500	91500	0
140	20230906	175900	1145956900	91500	91500	91500	91500	0
141	20230906	175800	1145956900	91500	91500	91500	91500	0
142	20230906	175700	1145956900	91500	91500	91500	91500	0
143	20230906	175600	1145956900	91500	91500	91500	91500	0
144	20230906	175500	1145956900	91500	91500	91500	91500	0
145	20230906	175400	1145956900	91500	91500	91500	91500	0
146	20230906	175300	1145956900	91500	91500	91500	91500	0
147	20230906	175200	1145956900	91500	91500	91500	91500	0
148	20230906	175100	1145956900	91500	91500	91500	91500	0
149	20230906	175000	1145956900	91500	91500	91500	91500	0
150	20230906	174900	1145956900	91500	91500	91500	91500	0
151	20230906	174800	1145956900	91500	91500	91500	91500	0
152	20230906	174700	1145956900	91500	91500	91500	91500	277
153	20230906	174600	1145956900	91500	91500	91500	91500	0
154	20230906	174500	1145956900	91500	91500	91500	91500	0
155	20230906	174400	1145956900	91500	91500	91500	91500	0
156	20230906	174300	1145956900	91500	91500	91500	91500	0
157	20230906	174200	1145956900	91500	91500	91500	91500	0
158	20230906	174100	1145956900	91500	91500	91500	91500	0
159	20230906	174000	1145956900	91500	91500	91500	91500	0
160	20230906	173900	1145956900	91500	91500	91500	91500	0
161	20230906	173800	1145956900	91500	91500	91500	91500	0
162	20230906	173700	1145956900	91500	91500	91500	91500	0
163	20230906	173600	1145956900	91500	91500	91500	91500	0
164	20230906	173500	1145956900	91500	91500	91500	91500	0
165	20230906	173400	1145956900	91500	91500	91500	91500	0
166	20230906	173300	1145956900	91500	91500	91500	91500	0
167	20230906	173200	1145956900	91500	91500	91500	91500	0
168	20230906	173100	1145956900	91500	91500	91500	91500	0
169	20230906	173000	1145956900	91500	91500	91500	91500	0
170	20230906	172900	1145956900	91500	91500	91500	91500	0
171	20230906	172800	1145956900	91500	91500	91500	91500	0
172	20230906	172700	1145956900	91500	91500	91500	91500	0
173	20230906	172600	1145956900	91500	91500	91500	91500	0
174	20230906	172500	1145956900	91500	91500	91500	91500	0
175	20230906	172400	1145956900	91500	91500	91500	91500	0
176	20230906	172300	1145956900	91500	91500	91500	91500	0
177	20230906	172200	1145956900	91500	91500	91500	91500	0
178	20230906	172100	1145956900	91500	91500	91500	91500	0
179	20230906	172000	1145956900	91500	91500	91500	91500	0
180	20230906	171900	1145956900	91500	91500	91500	91500	0
181	20230906	171800	1145956900	91500	91500	91500	91500	0
182	20230906	171700	1145956900	91500	91500	91500	91500	277
183	20230906	171600	1145956900	91500	91500	91500	91500	0
184	20230906	171500	1145956900	91500	91500	91500	91500	0
185	20230906	171400	1145956900	91500	91500	91500	91500	0
186	20230906	171300	1145956900	91500	91500	91500	91500	0
187	20230906	171200	1145956900	91500	91500	91500	91500	0
188	20230906	171100	1145956900	91500	91500	91500	91500	0
189	20230906	171000	1145956900	91500	91500	91500	91500	0
190	20230906	170900	1145956900	91500	91500	91500	91500	0
191	20230906	170800	1145956900	91500	91500	91500	91500	0
192	20230906	170700	1145956900	91500	91500	91500	91500	0
193	20230906	170600	1145956900	91500	91500	91500	91500	0
194	20230906	170500	1145956900	91500	91500	91500	91500	0
195	20230906	170400	1145956900	91500	91500	91500	91500	0
196	20230906	170300	1145956900	91500	91500	91500	91500	0
197	20230906	170200	1145956900	91500	91500	91500	91500	0
198	20230906	170100	1145956900	91500	91500	91500	91500	0
199	20230906	170000	1145956900	91500	91500	91500	91500	0
200	20230906	165900	1145956900	91500	91500	91500	91500	0
201	20230906	165800	1145956900	91500	91500	91500	91500	0
202	20230906	165700	1145956900	91500	91500	91500	91500	0
203	20230906	165600	1145956900	91500	91500	91500	91500	0
204	20230906	165500	1145956900	91500	91500	91500	91500	0
205	20230906	165400	1145956900	91500	91500	91500	91500	0
206	20230906	165300	1145956900	91500	91500	91500	91500	0
207	20230906	165200	1145956900	91500	91500	91500	91500	0
208	20230906	165100	1145956900	91500	91500	91500	91500	0
209	20230906	165000	1145956900	91500	91500	91500	91500	0
210	20230906	164900	1145956900	91500	91500	91500	91500	0
211	20230906	164800	1145956900	91500	91500	91500	91500	0
212	20230906	164700	1145956900	91500	91500	91500	91500	277
213	20230906	164600	1145956900	91500	91500	91500	91500	0
214	20230906	164500	1145956900	91500	91500	91500	91500	0
215	20230906	164400	1145956900	91500	91500	91500	91500	0
216	20230906	164300	1145956900	91500	91500	91500	91500	0
217	20230906	164200	1145956900	91500	91500	91500	91500	0
218	20230906	164100	1145956900	91500	91500	91500	91500	0
219	20230906	164000	1145956900	91500	91500	91500	91500	0
220	20230906	163900	1145956900	91500	91500	91500	91500	0
221	20230906	163800	1145956900	91500	91500	91500	91500	0
222	20230906	163700	1145956900	91500	91500	91500	91500	0
223	20230906	163600	1145956900	91500	91500	91500	91500	0
224	20230906	163500	1145956900	91500	91500	91500	91500	0
225	20230906	163400	1145956900	91500	91500	91500	91500	0
226	20230906	163300	1145956900	91500	91500	91500	91500	0
227	20230906	163200	1145956900	91500	91500	91500	91500	0
228	20230906	163100	1145956900	91500	91500	91500	91500	0
229	20230906	163000	1145956900	91500	91500	91500	91500	0
230	20230906	162900	1145956900	91500	91500	91500	91500	0
231	20230906	162800	1145956900	91500	91500	91500	91500	0
232	20230906	162700	1145956900	91500	91500	91500	91500	0
233	20230906	162600	1145956900	91500	91500	91500	91500	0
234	20230906	162500	1145956900	91500	91500	91500	91500	0
235	20230906	162400	1145956900	91500	91500	91500	91500	0
236	20230906	162300	1145956900	91500	91500	91500	91500	0
237	20230906	162200	1145956900	91500	91500	91500	91500	0
238	20230906	162100	1145956900	91500	91500	91500	91500	0
239	20230906	162000	1145956900	91500	91500	91500	91500	0
240	20230906	161900	1145956900	91500	91500	91500	91500	0
241	20230906	161800	1145956900	91500	91500	91500	91500	0
242	20230906	161700	1145956900	91500	91500	91500	91500	277
243	20230906	161600	1145956900	91500	91500	91500	91500	0
244	20230906	161500	1145956900	91500	91500	91500	91500	0
245	20230906	161400	1145956900	91500	91500	91500	91500	0
246	20230906	161300	1145956900	91500	91500	91500	91500	0
247	20230906	161200	1145956900	91500	91500	91500	91500	0
248	20230906	161100	1145956900	91500	91500	91500	91500	0
249	20230906	161000	1145956900	91500	91500	91500	91500	0
250	20230906	160900	1145956900	91500	91500	91500	91500	0
251	20230906	160800	1145956900	91500	91500	91500	91500	0
252	20230906	160700	1145956900	91500	91500	91500	91500	0
253	20230906	160600	1145956900	91500	91500	91500	91500	0
254	20230906	160500	1145956900	91500	91500	91500	91500	0
255	20230906	160400	1145956900	91500	91500	91500	91500	0
256	20230906	160300	1145956900	91500	91500	91500	91500	0
257	20230906	160200	1145956900	91500	91500	91500	91500	0
258	20230906	160100	1145956900	91500	91500	91500	91500	0
259	20230906	160000	1145956900	91500	91500	91500	91500	0
260	20230906	155900	1145956900	91500	91500	91500	91500	0
261	20230906	155800	1145956900	91500	91500	91500	91500	0
262	20230906	155700	1145956900	91500	91500	91500	91500	0
263	20230906	155600	1145956900	91500	91500	91500	91500	0
264	20230906	155500	1145956900	91500	91500	91500	91500	0
265	20230906	155400	1145956900	91500	91500	91500	91500	0
266	20230906	155300	1145956900	91500	91500	91500	91500	0
267	20230906	155200	1145956900	91500	91500	91500	91500	0
268	20230906	155100	1145956900	91500	91500	91500	91500	0
269	20230906	155000	1145956900	91500	91500	91500	91500	0
270	20230906	154900	1145956900	91500	91500	91500	91500	0
271	20230906	154800	1145956900	91500	91500	91500	91500	0
272	20230906	154700	1145956900	91500	91500	91500	91500	277
273	20230906	154600	1145956900	91500	91500	91500	91500	0
274	20230906	154500	1145956900	91500	91500	91500	91500	0
275	20230906	154400	1145956900	91500	91500	91500	91500	0
276	20230906	154300	1145956900	91500	91500	91500	91500	0
277	20230906	154200	1145956900	91500	91500	91500	91500	0
278	20230906	154100	1145956900	91500	91500	91500	91500	0
279	20230906	154000	1145956900	91500	91500	91500	91500	0
280	20230906	153900	1145956900	91500	91500	91500	91500	0
281	20230906	153800	1145956900	91500	91500	91500	91500	0
282	20230906	153700	1145956900	91500	91500	91500	91500	0
283	20230906	153600	1145956900	91500	91500	91500	91500	0
284	20230906	153500	1145956900	91500	91500	91500	91500	0
285	20230906	153400	1145956900	91500	91500	91500	91500	0
286	20230906	153300	1145956900	91500	91500	91500	91500	0
287	20230906	153200	1145956900	91500	91500	91500	91500	0
288	20230906	153100	1145956900	91500	91500	91500	91500	0
289	20230906	153000	1145956900	91500	91500	91500	91500	277
290	20230906	152900	1120611400	91700	91700	91700	91700	0
291	20230906	152800	1120611400	91700	91700	91700	91700	0
292	20230906	152700	1120611400	91700	91700	91700	91700	0
293	20230906	152600	1120611400	91700	91700	91700	91700	0
294	20230906	152500	1120611400	91700	91700	91700	91700	0
295	20230906	152400	1120611400	91700	91700	91700	91700	0
296	20230906	152300	1120611400	91700	91700	91700	91700	0
297	20230906	152200	1120611400	91700	91700	91700	91700	0
298	20230906	152100	1120611400	91700	91700	91700	91700	0
299	20230906	152000	1120611400	91700	91700	91700	91700	0
300	20230906	151900	1120611400	91700	91700	91800	91700	24
301	20230906	151800	1118410000	91700	91800	91800	91700	15
302	20230906	151700	1117034400	91800	91800	91800	91700	73
303	20230906	151600	1110335600	91700	91700	91700	91700	8
304	20230906	151500	1109602000	91700	91700	91700	91700	7
305	20230906	151400	1108960100	91700	91700	91800	91700	6
306	20230906	151300	1108409800	91700	91700	91700	91700	25
307	20230906	151200	1106117300	91800	91800	91800	91800	14
308	20230906	151100	1104832100	91800	91700	91800	91700	9
309	20230906	151000	1104006000	91700	91700	91800	91700	3
310	20230906	150900	1103730800	91700	91800	91800	91700	178
311	20230906	150800	1087401500	91800	91800	91800	91800	12
312	20230906	150700	1086299900	91700	91800	91800	91700	6
313	20230906	150600	1085749300	91700	91700	91700	91700	1
314	20230906	150500	1085657600	91800	91700	91800	91700	3
315	20230906	150400	1085382400	91800	91800	91800	91700	15
316	20230906	150300	1084005500	91800	91700	91800	91700	3
317	20230906	150200	1083730200	91800	91900	91900	91800	10
318	20230906	150100	1082811900	91900	91700	91900	91700	90
319	20230906	150000	1074549900	91700	91800	91800	91700	7
320	20230906	145900	1073907600	91800	91800	91900	91800	92
321	20230906	145800	1065461600	91900	91800	91900	91800	71
322	20230906	145700	1058936800	91800	91900	91900	91800	64
323	20230906	145600	1053055600	91900	91900	91900	91900	2
324	20230906	145500	1052871800	92000	91800	92000	91800	46
325	20230906	145400	1048646100	92000	92000	92000	92000	3
326	20230906	145300	1048370100	92000	91900	92000	91900	45
327	20230906	145200	1044234400	91900	91800	91900	91800	139
328	20230906	145100	1031469600	91900	91900	91900	91900	5
329	20230906	145000	1031010100	91800	91900	91900	91800	27
330	20230906	144900	1028529400	91900	91900	91900	91800	120
331	20230906	144800	1017501500	91900	91800	91900	91800	36
332	20230906	144700	1014196100	91900	91900	91900	91900	4
333	20230906	144600	1013828500	92000	91800	92000	91800	20
334	20230906	144500	1011991500	92000	92000	92000	92000	14
335	20230906	144400	1010703500	92000	91700	92000	91700	51
336	20230906	144300	1006021000	91800	91800	91800	91800	3
337	20230906	144200	1005745600	91700	91700	91700	91700	11
338	20230906	144100	1004736900	91700	91800	91800	91700	18
339	20230906	144000	1003084800	91700	91700	91700	91700	1
340	20230906	143900	1002993100	91800	91700	91800	91700	2
341	20230906	143800	1002809600	91800	91800	91900	91800	172
342	20230906	143700	987012900	91700	91800	91800	91700	3
343	20230906	143600	986737700	91700	91700	91800	91700	9
344	20230906	143500	985911700	91700	91800	91800	91700	46
345	20230906	143400	981689900	91800	91900	91900	91800	5
346	20230906	143300	981230700	91800	91900	91900	91800	4
347	20230906	143200	980863400	91900	91800	91900	91800	93
348	20230906	143100	972320000	91800	91500	91900	91500	76
349	20230906	143000	965344200	91600	91500	91600	91500	11
350	20230906	142900	964337400	91500	91500	91500	91500	2
351	20230906	142800	964154400	91500	91500	91500	91400	6
352	20230906	142700	963605800	91500	91600	91600	91500	5
353	20230906	142600	963148000	91600	91500	91600	91500	14
354	20230906	142500	961866900	91500	91500	91500	91500	2
355	20230906	142400	961683900	91700	91700	91700	91700	2
356	20230906	142300	961500500	91500	91500	91500	91500	1
357	20230906	142200	961409000	91500	91700	91700	91500	2
358	20230906	142100	961225800	91500	91700	91700	91500	2
359	20230906	142000	961042600	91700	91700	91700	91500	37
360	20230906	141900	957653500	91600	91600	91600	91600	1
361	20230906	141800	957561900	91600	91700	91700	91600	2
362	20230906	141700	957378600	91700	91700	91700	91700	1
363	20230906	141600	957286900	91700	91700	91700	91700	2
364	20230906	141500	957103500	91600	91700	91700	91600	11
365	20230906	141400	956095200	91900	91900	91900	91900	3
366	20230906	141300	955819500	91900	91800	91900	91800	10
367	20230906	141200	954901300	91800	91600	91800	91600	49
368	20230906	141100	950409400	91600	91500	91600	91400	50
369	20230906	141000	945836400	91500	91400	91500	91400	47
370	20230906	140900	941539300	91500	91500	91500	91500	1
371	20230906	140800	941447800	91500	91500	91500	91500	19
372	20230906	140700	939709300	91500	91600	91600	91500	23
373	20230906	140600	937603900	91600	91600	91600	91600	3
374	20230906	140500	937329100	91500	91500	91500	91500	34
375	20230906	140400	934218100	91500	91700	91700	91500	36
376	20230906	140300	930918300	91600	91400	91600	91400	158
377	20230906	140200	916476700	91300	91300	91300	91300	0
378	20230906	140100	916476700	91300	91400	91400	91300	16
379	20230906	140000	915014500	91400	91400	91400	91400	1
380	20230906	135900	914923100	91400	91400	91400	91400	15
381	20230906	135800	913552100	91400	91300	91400	91300	20
382	20230906	135700	911724300	91400	91400	91400	91400	1
383	20230906	135600	911632900	91400	91400	91400	91400	1
384	20230906	135500	911541500	91400	91300	91400	91300	2
385	20230906	135400	911358800	91400	91400	91400	91400	0
386	20230906	135300	911358800	91400	91400	91400	91400	2
387	20230906	135200	911176000	91400	91400	91400	91300	5
388	20230906	135100	910719100	91400	91400	91400	91300	32
389	20230906	135000	907795900	91300	91400	91400	91200	1370
390	20230906	134900	782770300	91600	91600	91600	91600	1
391	20230906	134800	782678700	91400	91400	91400	91400	1
392	20230906	134700	782587300	91600	91600	91600	91600	6
393	20230906	134600	782037700	91500	91600	91600	91500	131
394	20230906	134500	770040500	91700	91700	91700	91700	1
395	20230906	134400	769948800	91700	91600	91700	91600	14
396	20230906	134300	768665100	91700	91600	91700	91600	10
397	20230906	134200	767748300	91600	91600	91600	91600	1
398	20230906	134100	767656700	91700	91600	91700	91600	7
399	20230906	134000	767015300	91700	91700	91700	91700	14
400	20230906	133900	765731500	91600	91600	91600	91600	1
401	20230906	133800	765639900	91700	91600	91700	91600	2
402	20230906	133700	765456600	91700	91700	91700	91700	5
403	20230906	133600	764998100	91800	91600	91800	91600	5
404	20230906	133500	764539500	91600	91800	91800	91600	2
405	20230906	133400	764356100	91800	91800	91800	91800	14
406	20230906	133300	763070900	91800	91800	91800	91800	2
407	20230906	133200	762887300	91600	91600	91600	91600	3
408	20230906	133100	762612500	91600	91700	91700	91600	19
409	20230906	133000	760870300	91600	91600	91600	91600	4
410	20230906	132900	760503900	91500	91500	91500	91500	1
411	20230906	132800	760412400	91500	91600	91600	91500	25
412	20230906	132700	758124800	91600	91600	91600	91600	0
413	20230906	132600	758124800	91600	91600	91600	91600	9
414	20230906	132500	757300400	91500	91500	91500	91500	42
415	20230906	132400	753457400	91500	91500	91500	91500	24
416	20230906	132300	751261400	91600	91600	91600	91600	58
417	20230906	132200	745948600	91600	91700	91700	91600	21
418	20230906	132100	744024900	91700	91700	91700	91700	25
419	20230906	132000	741732400	91600	91600	91600	91600	3
420	20230906	131900	741457600	91600	91500	91600	91500	22
421	20230906	131800	739442700	91500	91400	91500	91400	67
422	20230906	131700	733316600	91400	91400	91400	91400	46
423	20230906	131600	729112200	91400	91400	91400	91400	1
424	20230906	131500	729020800	91400	91500	91500	91400	72
425	20230906	131400	722438800	91500	91500	91500	91500	1
426	20230906	131300	722347300	91500	91500	91500	91500	18
427	20230906	131200	720700300	91500	91400	91500	91400	96
428	20230906	131100	711925500	91500	91500	91500	91500	5
429	20230906	131000	711468000	91500	91500	91500	91500	96
430	20230906	130900	702684000	91500	91500	91500	91500	1
431	20230906	130800	702592500	91500	91500	91500	91500	11
432	20230906	130700	701586000	91500	91500	91500	91500	14
433	20230906	130600	700305000	91500	91500	91500	91500	1
434	20230906	130500	700213500	91500	91500	91500	91500	4
435	20230906	130400	699847500	91500	91500	91500	91500	1
436	20230906	130300	699756000	91500	91500	91500	91500	0
437	20230906	130200	699756000	91500	91500	91500	91500	3
438	20230906	130100	699481500	91500	91500	91500	91500	16
439	20230906	130000	698017500	91500	91500	91500	91500	1
440	20230906	125900	697926000	91500	91500	91500	91500	0
441	20230906	125800	697926000	91500	91500	91500	91500	3
442	20230906	125700	697651500	91500	91500	91500	91500	6
443	20230906	125600	697102500	91500	91500	91500	91500	4
444	20230906	125500	696736500	91500	91500	91500	91500	5
445	20230906	125400	696279000	91500	91500	91500	91500	1
446	20230906	125300	696187500	91500	91500	91500	91500	17
447	20230906	125200	694632000	91500	91500	91600	91500	17
448	20230906	125100	693076000	91500	91500	91500	91500	0
449	20230906	125000	693076000	91500	91500	91500	91500	2
450	20230906	124900	692893000	91500	91500	91500	91500	4
451	20230906	124800	692527000	91500	91500	91500	91500	2
452	20230906	124700	692344000	91500	91500	91500	91500	6
453	20230906	124600	691795000	91700	91700	91700	91700	0
454	20230906	124500	691795000	91700	91700	91700	91700	0
455	20230906	124400	691795000	91700	91700	91700	91700	0
456	20230906	124300	691795000	91700	91500	91700	91500	77
457	20230906	124200	684741600	91500	91500	91700	91500	273
458	20230906	124100	659723000	91500	91400	91500	91400	16
459	20230906	124000	658259100	91400	91400	91400	91400	70
460	20230906	123900	651861100	91400	91400	91400	91400	1
461	20230906	123800	651769700	91500	91400	91500	91400	8
462	20230906	123700	651037900	91400	91400	91400	91400	1
463	20230906	123600	650946500	91400	91400	91400	91400	0
464	20230906	123500	650946500	91400	91400	91400	91400	1
465	20230906	123400	650855100	91500	91500	91500	91500	1
466	20230906	123300	650763600	91500	91500	91500	91500	1
467	20230906	123200	650672100	91500	91500	91500	91500	1
468	20230906	123100	650580600	91600	91600	91600	91600	0
469	20230906	123000	650580600	91600	91500	91600	91500	82
470	20230906	122900	643076300	91400	91400	91400	91400	2
471	20230906	122800	642893500	91400	91400	91400	91400	276
472	20230906	122700	617667100	91500	91500	91500	91500	2
473	20230906	122600	617484100	91500	91500	91500	91500	22
474	20230906	122500	615471100	91600	91600	91600	91600	0
475	20230906	122400	615471100	91600	91600	91600	91600	7
476	20230906	122300	614829900	91600	91600	91600	91600	0
477	20230906	122200	614829900	91600	91600	91600	91600	0
478	20230906	122100	614829900	91600	91500	91600	91500	29
479	20230906	122000	612173600	91500	91500	91500	91500	1
480	20230906	121900	612082100	91500	91500	91500	91500	2
481	20230906	121800	611899100	91500	91500	91500	91500	1
482	20230906	121700	611807600	91500	91500	91500	91500	179
483	20230906	121600	595429100	91500	91500	91500	91500	1
484	20230906	121500	595337600	91500	91500	91500	91500	2
485	20230906	121400	595154600	91500	91500	91500	91500	2
486	20230906	121300	594971600	91500	91500	91500	91500	6
487	20230906	121200	594422600	91500	91500	91500	91500	0
488	20230906	121100	594422600	91500	91500	91500	91500	1
489	20230906	121000	594331100	91600	91600	91600	91600	8
490	20230906	120900	593598300	91600	91500	91600	91500	20
491	20230906	120800	591766800	91500	91500	91500	91500	0
492	20230906	120700	591766800	91500	91700	91700	91500	60
493	20230906	120600	586270000	91600	91600	91600	91600	6
494	20230906	120500	585720400	91600	91700	91700	91600	24
495	20230906	120400	583520800	91700	91700	91700	91700	0
496	20230906	120300	583520800	91700	91700	91700	91700	24
497	20230906	120200	581320000	91700	91700	91700	91700	1
498	20230906	120100	581228300	91700	91700	91700	91700	11
499	20230906	120000	580219600	91700	91800	91800	91700	6
500	20230906	115900	579668900	91700	91700	91700	91700	1
501	20230906	115800	579577200	91700	91600	91700	91600	31
502	20230906	115700	576734600	91600	91600	91600	91600	10
503	20230906	115600	575818600	91600	91600	91600	91600	0
504	20230906	115500	575818600	91600	91700	91700	91600	3
505	20230906	115400	575543600	91700	91700	91700	91700	8
506	20230906	115300	574810000	91700	91700	91700	91700	1
507	20230906	115200	574718300	91800	91800	91800	91800	24
508	20230906	115100	572515100	91800	91900	91900	91800	2
509	20230906	115000	572331400	91900	92000	92000	91900	146
510	20230906	114900	558907600	92100	92100	92100	92100	0
511	20230906	114800	558907600	92100	92100	92100	92100	0
512	20230906	114700	558907600	92100	92100	92100	92100	1
513	20230906	114600	558815500	92100	92100	92100	92100	4
514	20230906	114500	558447100	92100	92200	92200	92100	25
515	20230906	114400	556144500	92200	92200	92200	92200	5
516	20230906	114300	555683500	92100	92100	92100	92100	1
517	20230906	114200	555591400	92100	92100	92100	92100	1
518	20230906	114100	555499300	92100	92100	92100	92100	1
519	20230906	114000	555407200	92100	92200	92200	92100	7
520	20230906	113900	554762300	92100	92100	92100	92100	1
521	20230906	113800	554670200	92100	92100	92100	92100	1
522	20230906	113700	554578100	92100	92200	92200	92100	2
523	20230906	113600	554393800	92200	92200	92200	92200	24
524	20230906	113500	552181000	92200	92200	92200	92200	48
525	20230906	113400	547755400	92200	92300	92300	92200	5
526	20230906	113300	547294000	92300	92300	92300	92300	0
527	20230906	113200	547294000	92300	92200	92300	92200	2
528	20230906	113100	547109500	92300	91900	92300	91900	372
529	20230906	113000	512861100	91800	91800	91800	91800	0
530	20230906	112900	512861100	91800	91800	91800	91800	0
531	20230906	112800	512861100	91800	91800	91800	91800	0
532	20230906	112700	512861100	91800	91800	91800	91800	0
533	20230906	112600	512861100	91800	91800	91800	91800	0
534	20230906	112500	512861100	91800	91800	91800	91800	5
535	20230906	112400	512402100	91800	91800	91800	91800	8
536	20230906	112300	511667700	91900	91800	91900	91800	156
537	20230906	112200	497340300	91800	91800	91800	91800	13
538	20230906	112100	496146900	91800	91800	91800	91800	0
539	20230906	112000	496146900	91800	91800	91800	91800	0
540	20230906	111900	496146900	91800	91800	91800	91500	834
541	20230906	111800	419716600	91800	91900	91900	91800	100
542	20230906	111700	410535900	91900	91900	91900	91900	0
543	20230906	111600	410535900	91900	91900	91900	91900	0
544	20230906	111500	410535900	91900	91900	91900	91900	1
545	20230906	111400	410444000	91900	91900	91900	91900	1
546	20230906	111300	410352100	91900	91900	91900	91900	21
547	20230906	111200	408422200	91900	92000	92000	91900	99
548	20230906	111100	399323900	91900	91900	91900	91900	0
549	20230906	111000	399323900	91900	91900	91900	91900	0
550	20230906	110900	399323900	91900	91900	91900	91900	3
551	20230906	110800	399048200	91900	91900	91900	91900	1
552	20230906	110700	398956300	92000	92100	92100	92000	119
553	20230906	110600	387999200	92100	92100	92100	92100	10
554	20230906	110500	387078200	92100	92100	92100	92100	0
555	20230906	110400	387078200	92100	92000	92100	92000	3
556	20230906	110300	386802000	92100	92100	92100	92100	0
557	20230906	110200	386802000	92100	92100	92100	92100	10
558	20230906	110100	385881000	92300	92400	92400	92300	13
559	20230906	110000	384681000	92400	92200	92400	92200	127
560	20230906	105900	372959700	92200	92000	92200	92000	118
561	20230906	105800	362091700	92000	92000	92000	92000	7
562	20230906	105700	361447700	92000	92000	92000	92000	3
563	20230906	105600	361171700	91900	91900	91900	91900	0
564	20230906	105500	361171700	91900	91900	91900	91900	0
565	20230906	105400	361171700	91900	91900	91900	91900	0
566	20230906	105300	361171700	91900	91900	91900	91900	0
567	20230906	105200	361171700	91900	91900	91900	91900	0
568	20230906	105100	361171700	91900	92000	92000	91900	44
569	20230906	105000	357124600	92000	92100	92100	92000	16
570	20230906	104900	355652000	92100	92100	92100	92100	7
571	20230906	104800	355007300	92000	92000	92000	92000	12
572	20230906	104700	353903300	92000	92000	92000	92000	0
573	20230906	104600	353903300	92000	92000	92000	92000	0
574	20230906	104500	353903300	92000	92000	92000	92000	0
575	20230906	104400	353903300	92000	92000	92000	92000	8
576	20230906	104300	353167300	92100	92100	92100	92100	1
577	20230906	104200	353075200	92100	92100	92100	92100	18
578	20230906	104100	351417400	92000	92000	92100	92000	32
579	20230906	104000	348472800	92000	92000	92000	92000	0
580	20230906	103900	348472800	92000	92000	92000	92000	3
581	20230906	103800	348196800	92000	92000	92000	92000	185
582	20230906	103700	331176800	92000	92000	92000	92000	184
583	20230906	103600	314248800	92100	92100	92100	92100	0
584	20230906	103500	314248800	92100	92100	92100	92100	0
585	20230906	103400	314248800	92100	92100	92100	92100	0
586	20230906	103300	314248800	92100	92100	92100	92100	4
587	20230906	103200	313880400	92100	92100	92100	92100	0
588	20230906	103100	313880400	92100	92100	92100	92100	8
589	20230906	103000	313143600	92100	92100	92100	92100	1
590	20230906	102900	313051500	92100	92200	92200	92100	12
591	20230906	102800	311945300	92200	92200	92200	92200	4
592	20230906	102700	311576500	92100	92100	92100	92100	7
593	20230906	102600	310931800	92000	92000	92000	92000	41
594	20230906	102500	307159800	92000	92000	92000	92000	0
595	20230906	102400	307159800	92000	92000	92000	92000	12
596	20230906	102300	306055800	91900	91900	91900	91900	0
597	20230906	102200	306055800	91900	91900	91900	91900	0
598	20230906	102100	306055800	91900	91900	91900	91900	46
599	20230906	102000	301828400	91900	91900	91900	91900	3
600	20230906	101900	301552700	91900	91900	91900	91900	0
601	20230906	101800	301552700	91900	91900	91900	91900	0
602	20230906	101700	301552700	91900	92000	92000	91900	48
603	20230906	101600	297137100	92000	92000	92000	92000	26
604	20230906	101500	294745100	92100	92200	92200	92100	39
605	20230906	101400	291150800	92200	92300	92300	92200	13
606	20230906	101300	289952000	92300	92300	92300	92300	2
607	20230906	101200	289767400	92300	92300	92300	92300	39
608	20230906	101100	286167700	92300	92300	92300	92300	23
609	20230906	101000	284044800	92300	92300	92300	92300	15
610	20230906	100900	282660300	92200	92200	92200	92200	0
611	20230906	100800	282660300	92200	92200	92200	92200	0
612	20230906	100700	282660300	92200	92200	92200	92200	11
613	20230906	100600	281646100	92200	92200	92200	92200	0
614	20230906	100500	281646100	92200	92200	92200	92200	33
615	20230906	100400	278603500	92100	92200	92200	92100	25
616	20230906	100300	276299800	92200	92300	92300	92200	9
617	20230906	100200	275469200	92300	92300	92400	92300	32
618	20230906	100100	272515500	92200	92100	92200	92100	38
619	20230906	100000	269015100	92100	92100	92100	92100	2
620	20230906	095900	268830900	92100	92100	92100	92100	0
621	20230906	095800	268830900	92100	92200	92200	92100	4
622	20230906	095700	268462200	92200	92200	92200	92200	55
623	20230906	095600	263391200	92100	92100	92100	92100	25
624	20230906	095500	261088700	92000	92000	92000	92000	0
625	20230906	095400	261088700	92000	92000	92000	92000	21
626	20230906	095300	259156700	92000	92000	92000	91900	20
627	20230906	095200	257317400	92000	92000	92000	92000	2
628	20230906	095100	257133400	92000	92000	92000	92000	2
629	20230906	095000	256949400	91900	92000	92000	91900	23
630	20230906	094900	254834200	92100	92100	92100	92100	1
631	20230906	094800	254742100	92100	92100	92100	92100	2
632	20230906	094700	254557900	92100	92100	92100	92100	5
633	20230906	094600	254097400	92000	92000	92000	92000	0
634	20230906	094500	254097400	92000	91900	92100	91900	383
635	20230906	094400	218876300	91900	91800	91900	91800	213
636	20230906	094300	199301800	91900	91800	91900	91800	306
637	20230906	094200	171180500	91800	91800	91800	91800	0
638	20230906	094100	171180500	91800	91800	91800	91800	1
639	20230906	094000	171088700	91800	91900	91900	91800	10
640	20230906	093900	170170400	91900	91700	91900	91700	30
641	20230906	093800	167417900	91700	91800	91800	91700	161
642	20230906	093700	152646800	91800	91800	91800	91800	40
643	20230906	093600	148974800	91800	91800	91800	91800	101
644	20230906	093500	139703000	91900	91900	91900	91900	7
645	20230906	093400	139059700	91900	91800	91900	91700	22
646	20230906	093300	137041500	91900	91900	91900	91900	1
647	20230906	093200	136949600	91800	91800	91800	91800	63
648	20230906	093100	131166200	91900	91900	91900	91900	1
649	20230906	093000	131074300	91800	91800	91800	91800	106
650	20230906	092900	121343500	91800	91800	91800	91800	5
651	20230906	092800	120884500	91800	91800	91800	91800	9
652	20230906	092700	120058300	91800	91800	91800	91800	1
653	20230906	092600	119966500	91800	91800	91800	91800	5
654	20230906	092500	119507500	91900	91800	91900	91800	12
655	20230906	092400	118404900	91900	91900	91900	91900	1
656	20230906	092300	118313000	91900	91900	92000	91900	44
657	20230906	092200	114269000	92000	92000	92000	92000	1
658	20230906	092100	114177000	92000	92000	92000	92000	13
659	20230906	092000	112981000	92000	91900	92000	91900	13
660	20230906	091900	111785100	91900	91800	91900	91800	128
661	20230906	091800	100031800	91700	91700	91700	91700	0
662	20230906	091700	100031800	91700	91700	91700	91700	8
663	20230906	091600	99298200	91700	91700	91700	91700	6
664	20230906	091500	98748000	91700	91700	91700	91700	0
665	20230906	091400	98748000	91700	91700	91700	91700	0
666	20230906	091300	98748000	91700	91700	91700	91700	41
667	20230906	091200	94988300	91700	91700	91700	91700	5
668	20230906	091100	94529800	91700	91500	91800	91500	134
669	20230906	091000	82259200	91400	91500	91500	91400	9
670	20230906	090900	81436000	91300	91300	91300	91300	10
671	20230906	090800	80523000	91300	91300	91500	91300	27
672	20230906	090700	78055700	91200	91200	91200	91200	9
673	20230906	090600	77234900	91100	91100	91100	91100	21
674	20230906	090500	75321800	91000	90900	91000	90900	17
675	20230906	090400	73775100	90900	90800	90900	90800	42
676	20230906	090300	69959600	90800	90600	90800	90400	407
677	20230906	090200	33091600	90600	90700	90700	90500	149
678	20230906	090100	19598900	90700	91000	91100	90700	94
679	20230906	090000	11049000	91100	91400	91400	91000	121