KissMeData/445680/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	205300	16058463200	55600	55600	55600	55600	2036
3	20230915	205200	16058463200	55600	55600	55600	55600	0
4	20230915	205100	16058463200	55600	55600	55600	55600	0
5	20230915	205000	16058463200	55600	55600	55600	55600	0
6	20230915	204900	16058463200	55600	55600	55600	55600	0
7	20230915	204800	16058463200	55600	55600	55600	55600	0
8	20230915	204700	16058463200	55600	55600	55600	55600	0
9	20230915	204600	16058463200	55600	55600	55600	55600	0
10	20230915	204500	16058463200	55600	55600	55600	55600	0
11	20230915	204400	16058463200	55600	55600	55600	55600	0
12	20230915	204300	16058463200	55600	55600	55600	55600	0
13	20230915	204200	16058463200	55600	55600	55600	55600	0
14	20230915	204100	16058463200	55600	55600	55600	55600	0
15	20230915	204000	16058463200	55600	55600	55600	55600	0
16	20230915	203900	16058463200	55600	55600	55600	55600	0
17	20230915	203800	16058463200	55600	55600	55600	55600	0
18	20230915	203700	16058463200	55600	55600	55600	55600	0
19	20230915	203600	16058463200	55600	55600	55600	55600	0
20	20230915	203500	16058463200	55600	55600	55600	55600	0
21	20230915	203400	16058463200	55600	55600	55600	55600	0
22	20230915	203300	16058463200	55600	55600	55600	55600	0
23	20230915	203200	16058463200	55600	55600	55600	55600	0
24	20230915	203100	16058463200	55600	55600	55600	55600	0
25	20230915	203000	16058463200	55600	55600	55600	55600	0
26	20230915	202900	16058463200	55600	55600	55600	55600	0
27	20230915	202800	16058463200	55600	55600	55600	55600	0
28	20230915	202700	16058463200	55600	55600	55600	55600	0
29	20230915	202600	16058463200	55600	55600	55600	55600	0
30	20230915	202500	16058463200	55600	55600	55600	55600	0
31	20230915	202400	16058463200	55600	55600	55600	55600	0
32	20230915	202300	16058463200	55600	55600	55600	55600	2036
33	20230915	202200	16058463200	55600	55600	55600	55600	0
34	20230915	202100	16058463200	55600	55600	55600	55600	0
35	20230915	202000	16058463200	55600	55600	55600	55600	0
36	20230915	201900	16058463200	55600	55600	55600	55600	0
37	20230915	201800	16058463200	55600	55600	55600	55600	0
38	20230915	201700	16058463200	55600	55600	55600	55600	0
39	20230915	201600	16058463200	55600	55600	55600	55600	0
40	20230915	201500	16058463200	55600	55600	55600	55600	0
41	20230915	201400	16058463200	55600	55600	55600	55600	0
42	20230915	201300	16058463200	55600	55600	55600	55600	0
43	20230915	201200	16058463200	55600	55600	55600	55600	0
44	20230915	201100	16058463200	55600	55600	55600	55600	0
45	20230915	201000	16058463200	55600	55600	55600	55600	0
46	20230915	200900	16058463200	55600	55600	55600	55600	0
47	20230915	200800	16058463200	55600	55600	55600	55600	0
48	20230915	200700	16058463200	55600	55600	55600	55600	0
49	20230915	200600	16058463200	55600	55600	55600	55600	0
50	20230915	200500	16058463200	55600	55600	55600	55600	0
51	20230915	200400	16058463200	55600	55600	55600	55600	0
52	20230915	200300	16058463200	55600	55600	55600	55600	0
53	20230915	200200	16058463200	55600	55600	55600	55600	0
54	20230915	200100	16058463200	55600	55600	55600	55600	0
55	20230915	200000	16058463200	55600	55600	55600	55600	0
56	20230915	195900	16058463200	55600	55600	55600	55600	0
57	20230915	195800	16058463200	55600	55600	55600	55600	0
58	20230915	195700	16058463200	55600	55600	55600	55600	0
59	20230915	195600	16058463200	55600	55600	55600	55600	0
60	20230915	195500	16058463200	55600	55600	55600	55600	0
61	20230915	195400	16058463200	55600	55600	55600	55600	0
62	20230915	195300	16058463200	55600	55600	55600	55600	2036
63	20230915	195200	16058463200	55600	55600	55600	55600	0
64	20230915	195100	16058463200	55600	55600	55600	55600	0
65	20230915	195000	16058463200	55600	55600	55600	55600	0
66	20230915	194900	16058463200	55600	55600	55600	55600	0
67	20230915	194800	16058463200	55600	55600	55600	55600	0
68	20230915	194700	16058463200	55600	55600	55600	55600	0
69	20230915	194600	16058463200	55600	55600	55600	55600	0
70	20230915	194500	16058463200	55600	55600	55600	55600	0
71	20230915	194400	16058463200	55600	55600	55600	55600	0
72	20230915	194300	16058463200	55600	55600	55600	55600	0
73	20230915	194200	16058463200	55600	55600	55600	55600	0
74	20230915	194100	16058463200	55600	55600	55600	55600	0
75	20230915	194000	16058463200	55600	55600	55600	55600	0
76	20230915	193900	16058463200	55600	55600	55600	55600	0
77	20230915	193800	16058463200	55600	55600	55600	55600	0
78	20230915	193700	16058463200	55600	55600	55600	55600	0
79	20230915	193600	16058463200	55600	55600	55600	55600	0
80	20230915	193500	16058463200	55600	55600	55600	55600	0
81	20230915	193400	16058463200	55600	55600	55600	55600	0
82	20230915	193300	16058463200	55600	55600	55600	55600	0
83	20230915	193200	16058463200	55600	55600	55600	55600	0
84	20230915	193100	16058463200	55600	55600	55600	55600	0
85	20230915	193000	16058463200	55600	55600	55600	55600	0
86	20230915	192900	16058463200	55600	55600	55600	55600	0
87	20230915	192800	16058463200	55600	55600	55600	55600	0
88	20230915	192700	16058463200	55600	55600	55600	55600	0
89	20230915	192600	16058463200	55600	55600	55600	55600	0
90	20230915	192500	16058463200	55600	55600	55600	55600	0
91	20230915	192400	16058463200	55600	55600	55600	55600	0
92	20230915	192300	16058463200	55600	55600	55600	55600	2036
93	20230915	192200	16058463200	55600	55600	55600	55600	0
94	20230915	192100	16058463200	55600	55600	55600	55600	0
95	20230915	192000	16058463200	55600	55600	55600	55600	0
96	20230915	191900	16058463200	55600	55600	55600	55600	0
97	20230915	191800	16058463200	55600	55600	55600	55600	0
98	20230915	191700	16058463200	55600	55600	55600	55600	0
99	20230915	191600	16058463200	55600	55600	55600	55600	0
100	20230915	191500	16058463200	55600	55600	55600	55600	0
101	20230915	191400	16058463200	55600	55600	55600	55600	0
102	20230915	191300	16058463200	55600	55600	55600	55600	0
103	20230915	191200	16058463200	55600	55600	55600	55600	0
104	20230915	191100	16058463200	55600	55600	55600	55600	0
105	20230915	191000	16058463200	55600	55600	55600	55600	0
106	20230915	190900	16058463200	55600	55600	55600	55600	0
107	20230915	190800	16058463200	55600	55600	55600	55600	0
108	20230915	190700	16058463200	55600	55600	55600	55600	0
109	20230915	190600	16058463200	55600	55600	55600	55600	0
110	20230915	190500	16058463200	55600	55600	55600	55600	0
111	20230915	190400	16058463200	55600	55600	55600	55600	0
112	20230915	190300	16058463200	55600	55600	55600	55600	0
113	20230915	190200	16058463200	55600	55600	55600	55600	0
114	20230915	190100	16058463200	55600	55600	55600	55600	0
115	20230915	190000	16058463200	55600	55600	55600	55600	0
116	20230915	185900	16058463200	55600	55600	55600	55600	0
117	20230915	185800	16058463200	55600	55600	55600	55600	0
118	20230915	185700	16058463200	55600	55600	55600	55600	0
119	20230915	185600	16058463200	55600	55600	55600	55600	0
120	20230915	185500	16058463200	55600	55600	55600	55600	0
121	20230915	185400	16058463200	55600	55600	55600	55600	0
122	20230915	185300	16058463200	55600	55600	55600	55600	2036
123	20230915	185200	16058463200	55600	55600	55600	55600	0
124	20230915	185100	16058463200	55600	55600	55600	55600	0
125	20230915	185000	16058463200	55600	55600	55600	55600	0
126	20230915	184900	16058463200	55600	55600	55600	55600	0
127	20230915	184800	16058463200	55600	55600	55600	55600	0
128	20230915	184700	16058463200	55600	55600	55600	55600	0
129	20230915	184600	16058463200	55600	55600	55600	55600	0
130	20230915	184500	16058463200	55600	55600	55600	55600	0
131	20230915	184400	16058463200	55600	55600	55600	55600	0
132	20230915	184300	16058463200	55600	55600	55600	55600	0
133	20230915	184200	16058463200	55600	55600	55600	55600	0
134	20230915	184100	16058463200	55600	55600	55600	55600	0
135	20230915	184000	16058463200	55600	55600	55600	55600	0
136	20230915	183900	16058463200	55600	55600	55600	55600	0
137	20230915	183800	16058463200	55600	55600	55600	55600	0
138	20230915	183700	16058463200	55600	55600	55600	55600	0
139	20230915	183600	16058463200	55600	55600	55600	55600	0
140	20230915	183500	16058463200	55600	55600	55600	55600	0
141	20230915	183400	16058463200	55600	55600	55600	55600	0
142	20230915	183300	16058463200	55600	55600	55600	55600	0
143	20230915	183200	16058463200	55600	55600	55600	55600	0
144	20230915	183100	16058463200	55600	55600	55600	55600	0
145	20230915	183000	16058463200	55600	55600	55600	55600	0
146	20230915	182900	16058463200	55600	55600	55600	55600	0
147	20230915	182800	16058463200	55600	55600	55600	55600	0
148	20230915	182700	16058463200	55600	55600	55600	55600	0
149	20230915	182600	16058463200	55600	55600	55600	55600	0
150	20230915	182500	16058463200	55600	55600	55600	55600	0
151	20230915	182400	16058463200	55600	55600	55600	55600	0
152	20230915	182300	16058463200	55600	55600	55600	55600	2036
153	20230915	182200	16058463200	55600	55600	55600	55600	0
154	20230915	182100	16058463200	55600	55600	55600	55600	0
155	20230915	182000	16058463200	55600	55600	55600	55600	0
156	20230915	181900	16058463200	55600	55600	55600	55600	0
157	20230915	181800	16058463200	55600	55600	55600	55600	0
158	20230915	181700	16058463200	55600	55600	55600	55600	0
159	20230915	181600	16058463200	55600	55600	55600	55600	0
160	20230915	181500	16058463200	55600	55600	55600	55600	0
161	20230915	181400	16058463200	55600	55600	55600	55600	0
162	20230915	181300	16058463200	55600	55600	55600	55600	0
163	20230915	181200	16058463200	55600	55600	55600	55600	0
164	20230915	181100	16058463200	55600	55600	55600	55600	0
165	20230915	181000	16058463200	55600	55600	55600	55600	0
166	20230915	180900	16058463200	55600	55600	55600	55600	0
167	20230915	180800	16058463200	55600	55600	55600	55600	0
168	20230915	180700	16058463200	55600	55600	55600	55600	0
169	20230915	180600	16058463200	55600	55600	55600	55600	0
170	20230915	180500	16058463200	55600	55600	55600	55600	0
171	20230915	180400	16058463200	55600	55600	55600	55600	0
172	20230915	180300	16058463200	55600	55600	55600	55600	0
173	20230915	180200	16058463200	55600	55600	55600	55600	0
174	20230915	180100	16058463200	55600	55600	55600	55600	0
175	20230915	180000	16058463200	55600	55600	55600	55600	0
176	20230915	175900	16058463200	55600	55600	55600	55600	0
177	20230915	175800	16058463200	55600	55600	55600	55600	0
178	20230915	175700	16058463200	55600	55600	55600	55600	0
179	20230915	175600	16058463200	55600	55600	55600	55600	0
180	20230915	175500	16058463200	55600	55600	55600	55600	0
181	20230915	175400	16058463200	55600	55600	55600	55600	0
182	20230915	175300	16058463200	55600	55600	55600	55600	2036
183	20230915	175200	16058463200	55600	55600	55600	55600	0
184	20230915	175100	16058463200	55600	55600	55600	55600	0
185	20230915	175000	16058463200	55600	55600	55600	55600	0
186	20230915	174900	16058463200	55600	55600	55600	55600	0
187	20230915	174800	16058463200	55600	55600	55600	55600	0
188	20230915	174700	16058463200	55600	55600	55600	55600	0
189	20230915	174600	16058463200	55600	55600	55600	55600	0
190	20230915	174500	16058463200	55600	55600	55600	55600	0
191	20230915	174400	16058463200	55600	55600	55600	55600	0
192	20230915	174300	16058463200	55600	55600	55600	55600	0
193	20230915	174200	16058463200	55600	55600	55600	55600	0
194	20230915	174100	16058463200	55600	55600	55600	55600	0
195	20230915	174000	16058463200	55600	55600	55600	55600	0
196	20230915	173900	16058463200	55600	55600	55600	55600	0
197	20230915	173800	16058463200	55600	55600	55600	55600	0
198	20230915	173700	16058463200	55600	55600	55600	55600	0
199	20230915	173600	16058463200	55600	55600	55600	55600	0
200	20230915	173500	16058463200	55600	55600	55600	55600	0
201	20230915	173400	16058463200	55600	55600	55600	55600	0
202	20230915	173300	16058463200	55600	55600	55600	55600	0
203	20230915	173200	16058463200	55600	55600	55600	55600	0
204	20230915	173100	16058463200	55600	55600	55600	55600	0
205	20230915	173000	16058463200	55600	55600	55600	55600	0
206	20230915	172900	16058463200	55600	55600	55600	55600	0
207	20230915	172800	16058463200	55600	55600	55600	55600	0
208	20230915	172700	16058463200	55600	55600	55600	55600	0
209	20230915	172600	16058463200	55600	55600	55600	55600	0
210	20230915	172500	16058463200	55600	55600	55600	55600	0
211	20230915	172400	16058463200	55600	55600	55600	55600	0
212	20230915	172300	16058463200	55600	55600	55600	55600	2036
213	20230915	172200	16058463200	55600	55600	55600	55600	0
214	20230915	172100	16058463200	55600	55600	55600	55600	0
215	20230915	172000	16058463200	55600	55600	55600	55600	0
216	20230915	171900	16058463200	55600	55600	55600	55600	0
217	20230915	171800	16058463200	55600	55600	55600	55600	0
218	20230915	171700	16058463200	55600	55600	55600	55600	0
219	20230915	171600	16058463200	55600	55600	55600	55600	0
220	20230915	171500	16058463200	55600	55600	55600	55600	0
221	20230915	171400	16058463200	55600	55600	55600	55600	0
222	20230915	171300	16058463200	55600	55600	55600	55600	0
223	20230915	171200	16058463200	55600	55600	55600	55600	0
224	20230915	171100	16058463200	55600	55600	55600	55600	0
225	20230915	171000	16058463200	55600	55600	55600	55600	0
226	20230915	170900	16058463200	55600	55600	55600	55600	0
227	20230915	170800	16058463200	55600	55600	55600	55600	0
228	20230915	170700	16058463200	55600	55600	55600	55600	0
229	20230915	170600	16058463200	55600	55600	55600	55600	0
230	20230915	170500	16058463200	55600	55600	55600	55600	0
231	20230915	170400	16058463200	55600	55600	55600	55600	0
232	20230915	170300	16058463200	55600	55600	55600	55600	0
233	20230915	170200	16058463200	55600	55600	55600	55600	0
234	20230915	170100	16058463200	55600	55600	55600	55600	0
235	20230915	170000	16058463200	55600	55600	55600	55600	0
236	20230915	165900	16058463200	55600	55600	55600	55600	0
237	20230915	165800	16058463200	55600	55600	55600	55600	0
238	20230915	165700	16058463200	55600	55600	55600	55600	0
239	20230915	165600	16058463200	55600	55600	55600	55600	0
240	20230915	165500	16058463200	55600	55600	55600	55600	0
241	20230915	165400	16058463200	55600	55600	55600	55600	0
242	20230915	165300	16058463200	55600	55600	55600	55600	2036
243	20230915	165200	16058463200	55600	55600	55600	55600	0
244	20230915	165100	16058463200	55600	55600	55600	55600	0
245	20230915	165000	16058463200	55600	55600	55600	55600	0
246	20230915	164900	16058463200	55600	55600	55600	55600	0
247	20230915	164800	16058463200	55600	55600	55600	55600	0
248	20230915	164700	16058463200	55600	55600	55600	55600	0
249	20230915	164600	16058463200	55600	55600	55600	55600	0
250	20230915	164500	16058463200	55600	55600	55600	55600	0
251	20230915	164400	16058463200	55600	55600	55600	55600	0
252	20230915	164300	16058463200	55600	55600	55600	55600	0
253	20230915	164200	16058463200	55600	55600	55600	55600	0
254	20230915	164100	16058463200	55600	55600	55600	55600	0
255	20230915	164000	16058463200	55600	55600	55600	55600	0
256	20230915	163900	16058463200	55600	55600	55600	55600	0
257	20230915	163800	16058463200	55600	55600	55600	55600	0
258	20230915	163700	16058463200	55600	55600	55600	55600	0
259	20230915	163600	16058463200	55600	55600	55600	55600	0
260	20230915	163500	16058463200	55600	55600	55600	55600	0
261	20230915	163400	16058463200	55600	55600	55600	55600	0
262	20230915	163300	16058463200	55600	55600	55600	55600	0
263	20230915	163200	16058463200	55600	55600	55600	55600	0
264	20230915	163100	16058463200	55600	55600	55600	55600	0
265	20230915	163000	16058463200	55600	55600	55600	55600	0
266	20230915	162900	16058463200	55600	55600	55600	55600	0
267	20230915	162800	16058463200	55600	55600	55600	55600	0
268	20230915	162700	16058463200	55600	55600	55600	55600	0
269	20230915	162600	16058463200	55600	55600	55600	55600	0
270	20230915	162500	16058463200	55600	55600	55600	55600	0
271	20230915	162400	16058463200	55600	55600	55600	55600	0
272	20230915	162300	16058463200	55600	55600	55600	55600	2036
273	20230915	162200	16058463200	55600	55600	55600	55600	0
274	20230915	162100	16058463200	55600	55600	55600	55600	0
275	20230915	162000	16058463200	55600	55600	55600	55600	0
276	20230915	161900	16058463200	55600	55600	55600	55600	0
277	20230915	161800	16058463200	55600	55600	55600	55600	0
278	20230915	161700	16058463200	55600	55600	55600	55600	0
279	20230915	161600	16058463200	55600	55600	55600	55600	0
280	20230915	161500	16058463200	55600	55600	55600	55600	0
281	20230915	161400	16058463200	55600	55600	55600	55600	0
282	20230915	161300	16058463200	55600	55600	55600	55600	0
283	20230915	161200	16058463200	55600	55600	55600	55600	0
284	20230915	161100	16058463200	55600	55600	55600	55600	0
285	20230915	161000	16058463200	55600	55600	55600	55600	0
286	20230915	160900	16058463200	55600	55600	55600	55600	0
287	20230915	160800	16058463200	55600	55600	55600	55600	0
288	20230915	160700	16058463200	55600	55600	55600	55600	0
289	20230915	160600	16058463200	55600	55600	55600	55600	0
290	20230915	160500	16058463200	55600	55600	55600	55600	0
291	20230915	160400	16058463200	55600	55600	55600	55600	0
292	20230915	160300	16058463200	55600	55600	55600	55600	0
293	20230915	160200	16058463200	55600	55600	55600	55600	0
294	20230915	160100	16058463200	55600	55600	55600	55600	0
295	20230915	160000	16058463200	55600	55600	55600	55600	0
296	20230915	155900	16058463200	55600	55600	55600	55600	0
297	20230915	155800	16058463200	55600	55600	55600	55600	0
298	20230915	155700	16058463200	55600	55600	55600	55600	0
299	20230915	155600	16058463200	55600	55600	55600	55600	0
300	20230915	155500	16058463200	55600	55600	55600	55600	0
301	20230915	155400	16058463200	55600	55600	55600	55600	0
302	20230915	155300	16058463200	55600	55600	55600	55600	2036
303	20230915	155200	16058463200	55600	55600	55600	55600	0
304	20230915	155100	16058463200	55600	55600	55600	55600	0
305	20230915	155000	16058463200	55600	55600	55600	55600	0
306	20230915	154900	16058463200	55600	55600	55600	55600	0
307	20230915	154800	16058463200	55600	55600	55600	55600	0
308	20230915	154700	16058463200	55600	55600	55600	55600	0
309	20230915	154600	16058463200	55600	55600	55600	55600	0
310	20230915	154500	16058463200	55600	55600	55600	55600	0
311	20230915	154400	16058463200	55600	55600	55600	55600	0
312	20230915	154300	16058463200	55600	55600	55600	55600	0
313	20230915	154200	16058463200	55600	55600	55600	55600	0
314	20230915	154100	16058463200	55600	55600	55600	55600	0
315	20230915	154000	16058463200	55600	55600	55600	55600	0
316	20230915	153900	16058463200	55600	55600	55600	55600	0
317	20230915	153800	16058463200	55600	55600	55600	55600	0
318	20230915	153700	16058463200	55600	55600	55600	55600	0
319	20230915	153600	16058463200	55600	55600	55600	55600	0
320	20230915	153500	16058463200	55600	55600	55600	55600	0
321	20230915	153400	16058463200	55600	55600	55600	55600	0
322	20230915	153300	16058463200	55600	55600	55600	55600	0
323	20230915	153200	16058463200	55600	55600	55600	55600	0
324	20230915	153100	16058463200	55600	55600	55600	55600	0
325	20230915	153000	16058463200	55600	55600	55600	55600	2036
326	20230915	152900	15945261600	55200	55200	55200	55200	0
327	20230915	152800	15945261600	55200	55200	55200	55200	0
328	20230915	152700	15945261600	55200	55200	55200	55200	0
329	20230915	152600	15945261600	55200	55200	55200	55200	0
330	20230915	152500	15945261600	55200	55200	55200	55200	0
331	20230915	152400	15945261600	55200	55200	55200	55200	0
332	20230915	152300	15945261600	55200	55200	55200	55200	0
333	20230915	152200	15945261600	55200	55200	55200	55200	0
334	20230915	152100	15945261600	55200	55200	55200	55200	0
335	20230915	152000	15945261600	55200	55200	55200	55200	0
336	20230915	151900	15945261600	55200	55100	55300	54900	1938
337	20230915	151800	15838438800	55000	55100	55200	55000	862
338	20230915	151700	15790931900	55100	55100	55200	55000	1080
339	20230915	151600	15731395900	55200	55000	55200	55000	418
340	20230915	151500	15708371200	55000	55100	55200	55000	129
341	20230915	151400	15701270400	55300	55300	55300	55000	203
342	20230915	151300	15690075500	55300	55400	55400	55300	397
343	20230915	151200	15668118900	55300	55400	55500	55300	227
344	20230915	151100	15655534600	55500	55500	55600	55500	527
345	20230915	151000	15626285800	55500	55300	55600	55300	1288
346	20230915	150900	15554782400	55300	55200	55300	55200	357
347	20230915	150800	15535042700	55200	55200	55200	55000	193
348	20230915	150700	15524392600	55200	55000	55300	55000	124
349	20230915	150600	15517544500	55000	55200	55200	55000	288
350	20230915	150500	15501695400	55100	54800	55200	54700	825
351	20230915	150400	15456391300	54600	54600	54800	54600	96
352	20230915	150300	15451139200	54700	54600	54700	54500	296
353	20230915	150200	15434988200	54500	54600	54800	54500	567
354	20230915	150100	15404044600	54600	54800	54800	54600	685
355	20230915	150000	15366598700	54700	54900	54900	54700	862
356	20230915	145900	15319348900	54900	55000	55000	54900	380
357	20230915	145800	15298476300	55100	55000	55100	55000	89
358	20230915	145700	15293580800	55000	55100	55100	55000	108
359	20230915	145600	15287631500	55100	54900	55100	54800	478
360	20230915	145500	15261428900	54900	55200	55200	54800	284
361	20230915	145400	15245797100	55200	55400	55400	55000	369
362	20230915	145300	15225436200	55400	55300	55400	55300	186
363	20230915	145200	15215141900	55400	55500	55500	55300	75
364	20230915	145100	15210983000	55500	55500	55800	55300	918
365	20230915	145000	15159878000	55600	55300	55600	55300	1201
366	20230915	144900	15093236700	55000	54700	55300	54600	575
367	20230915	144800	15061773400	54900	54700	54900	54700	815
368	20230915	144700	15017046600	54600	54600	54800	54500	267
369	20230915	144600	15002465100	54500	54500	54600	54400	920
370	20230915	144500	14952329900	54500	55000	55000	54300	1062
371	20230915	144400	14894376500	55300	55000	55300	54700	350
372	20230915	144300	14875173100	54900	54900	55100	54900	296
373	20230915	144200	14858900500	54900	55500	55600	54900	326
374	20230915	144100	14840906800	55500	55600	55600	54800	783
375	20230915	144000	14797557100	55600	55800	55900	55600	1294
376	20230915	143900	14725497500	55800	56000	56000	55700	714
377	20230915	143800	14685564000	56000	55900	56100	55900	1122
378	20230915	143700	14622703500	55900	55800	56000	55800	2215
379	20230915	143600	14498835200	55800	55700	55900	55700	2362
380	20230915	143500	14367083000	55700	55200	55700	55200	2092
381	20230915	143400	14251105300	55200	54800	55200	54800	260
382	20230915	143300	14236792900	54700	54600	54700	54600	189
383	20230915	143200	14226458600	54700	54500	54700	54500	239
384	20230915	143100	14213411200	54500	54500	54500	54500	62
385	20230915	143000	14210032200	54600	54400	54600	54400	57
386	20230915	142900	14206927700	54300	54300	54400	54300	177
387	20230915	142800	14197316500	54300	54400	54400	54300	52
388	20230915	142700	14194492600	54300	54400	54500	54200	270
389	20230915	142600	14179816400	54400	54600	54600	54400	111
390	20230915	142500	14173775900	54400	54500	54500	54400	105
391	20230915	142400	14168056300	54300	54000	54300	54000	212
392	20230915	142300	14156577900	54100	54300	54300	54000	515
393	20230915	142200	14128694900	54300	54100	54500	54100	40
394	20230915	142100	14126524200	54100	54300	54400	54100	264
395	20230915	142000	14112186500	54300	54400	54500	54200	127
396	20230915	141900	14105297200	54100	54000	54500	54000	1006
397	20230915	141800	14050805200	54000	54500	54500	54000	1405
398	20230915	141700	13974866500	54400	54500	54500	54400	452
399	20230915	141600	13950251500	54600	54500	54800	54500	374
400	20230915	141500	13929849900	54500	54700	54800	54500	1063
401	20230915	141400	13871873500	54700	55000	55000	54700	363
402	20230915	141300	13851966300	55100	55300	55300	55000	977
403	20230915	141200	13798070200	55300	54900	55300	54900	604
404	20230915	141100	13764755200	55100	55100	55200	54900	247
405	20230915	141000	13751164300	55200	55200	55200	55200	72
406	20230915	140900	13747189900	55200	55100	55200	55100	186
407	20230915	140800	13736927800	55100	54900	55100	54800	510
408	20230915	140700	13708894300	55000	54800	55000	54500	807
409	20230915	140600	13664799700	54700	54700	54900	54700	422
410	20230915	140500	13641656400	54700	54900	54900	54700	305
411	20230915	140400	13624961000	54900	54800	54900	54800	390
412	20230915	140300	13603585700	54800	55200	55200	54800	535
413	20230915	140200	13574194400	55000	55100	55100	55000	485
414	20230915	140100	13547494000	55100	55200	55200	55100	381
415	20230915	140000	13526466000	55200	55000	55200	54900	381
416	20230915	135900	13505524400	55000	55100	55100	54900	46
417	20230915	135800	13502996900	55200	55300	55400	54900	469
418	20230915	135700	13477094800	55300	55100	55300	55000	830
419	20230915	135600	13431335000	55200	55000	55300	55000	398
420	20230915	135500	13409427500	55000	55100	55300	55000	798
421	20230915	135400	13365501000	55100	55300	55300	55000	734
422	20230915	135300	13325021800	55400	55200	55500	55100	1778
423	20230915	135200	13226583400	55200	55100	55200	55100	446
424	20230915	135100	13201988600	55100	54900	55100	54900	884
425	20230915	135000	13153306500	54900	54800	54900	54700	484
426	20230915	134900	13126766300	54700	54600	54700	54600	477
427	20230915	134800	13100679100	54700	54600	54700	54600	228
428	20230915	134700	13088229800	54500	54400	54500	54400	311
429	20230915	134600	13071294000	54400	54400	54500	54400	663
430	20230915	134500	13035226100	54500	54600	54700	54500	228
431	20230915	134400	13022776500	54700	54600	54700	54400	439
432	20230915	134300	12998823900	54600	54200	54600	54200	278
433	20230915	134200	12983712800	54000	54000	54200	53900	690
434	20230915	134100	12946447700	54000	54000	54300	54000	976
435	20230915	134000	12893594100	54000	54000	54100	53900	625
436	20230915	133900	12859846400	53900	54400	54400	53500	2933
437	20230915	133800	12701890700	54400	55000	55000	54200	1649
438	20230915	133700	12611920800	55000	55100	55100	54700	577
439	20230915	133600	12580213200	55100	55100	55100	54700	1361
440	20230915	133500	12505390500	55000	55400	55400	54800	1148
441	20230915	133400	12442031000	55700	55700	55900	55300	4013
442	20230915	133300	12218763700	55700	55300	56000	55300	2895
443	20230915	133200	12057458200	55300	55500	55500	54600	2213
444	20230915	133100	11935342600	55500	55600	55700	55000	2605
445	20230915	133000	11791167500	55700	55200	56000	55200	9772
446	20230915	132900	11246386400	55200	54500	55300	54500	3542
447	20230915	132800	11052075300	54600	54600	54600	54500	420
448	20230915	132700	11029168300	54600	54400	54700	54400	492
449	20230915	132600	11002337700	54400	53900	54400	53900	2932
450	20230915	132500	10843685100	54000	53900	54100	53800	328
451	20230915	132400	10825973800	53800	53500	53800	53400	628
452	20230915	132300	10792306700	53300	53900	53900	53100	1568
453	20230915	132200	10708574600	54000	54200	54200	54000	765
454	20230915	132100	10667260000	54200	54300	54300	54200	389
455	20230915	132000	10646168800	54300	54000	54500	54000	122
456	20230915	131900	10639536900	54000	54500	54500	54000	259
457	20230915	131800	10625484800	54500	54500	54500	54200	165
458	20230915	131700	10616526400	54200	54700	54700	54200	2185
459	20230915	131600	10497437300	54700	54800	54900	54700	1281
460	20230915	131500	10427179800	54900	54800	55000	54800	1352
461	20230915	131400	10352866700	54700	54900	55000	54700	3361
462	20230915	131300	10168303500	54900	54600	54900	54500	1425
463	20230915	131200	10090205600	54700	54300	54800	54300	1167
464	20230915	131100	10026528200	54300	54000	54400	54000	2122
465	20230915	131000	9911429000	54100	53900	54100	53900	889
466	20230915	130900	9863364800	53900	53700	53900	53700	321
467	20230915	130800	9846083700	53800	53700	53800	53700	526
468	20230915	130700	9817805900	53700	53800	53800	53700	667
469	20230915	130600	9781961600	53800	53800	53800	53700	414
470	20230915	130500	9759700400	53800	54100	54100	53700	1733
471	20230915	130400	9666334400	54000	53600	54100	53600	2243
472	20230915	130300	9545436000	53700	53300	53800	53300	2167
473	20230915	130200	9429465200	53300	53200	53300	53200	769
474	20230915	130100	9388511600	53200	53100	53300	53100	646
475	20230915	130000	9354150200	53200	53100	53200	53000	584
476	20230915	125900	9323113000	53100	53000	53200	53000	955
477	20230915	125800	9272394500	53000	52900	53100	52900	489
478	20230915	125700	9246475400	52900	53000	53100	52800	397
479	20230915	125600	9225478300	53000	52900	53200	52800	1090
480	20230915	125500	9167655100	52900	52700	52900	52500	890
481	20230915	125400	9120722000	52700	52700	52800	52700	43
482	20230915	125300	9118453900	52700	52700	52800	52600	429
483	20230915	125200	9095858700	52700	52300	52800	52300	754
484	20230915	125100	9056178800	52100	52000	52100	52000	106
485	20230915	125000	9050662300	52000	52000	52100	52000	247
486	20230915	124900	9037815200	52000	52000	52300	52000	63
487	20230915	124800	9034537700	52300	52100	52300	52000	175
488	20230915	124700	9025413900	52100	52200	52200	52000	371
489	20230915	124600	9006093600	52200	52200	52200	52100	206
490	20230915	124500	8995350400	52200	52200	52200	52100	183
491	20230915	124400	8985800800	52200	52200	52200	52200	23
492	20230915	124300	8984600200	52200	52200	52200	52200	1
493	20230915	124200	8984548000	52200	52100	52200	52100	42
494	20230915	124100	8982359700	52100	52200	52300	52100	580
495	20230915	124000	8952099100	52200	52400	52400	52200	141
496	20230915	123900	8944719600	52400	52400	52400	52400	109
497	20230915	123800	8939008000	52300	52400	52400	52300	428
498	20230915	123700	8916581400	52400	52200	52400	52200	193
499	20230915	123600	8906494400	52200	52100	52200	52100	235
500	20230915	123500	8894229400	52200	52100	52200	52100	330
501	20230915	123400	8877022300	52200	51900	52200	51800	246
502	20230915	123300	8864232500	51900	52200	52200	51900	509
503	20230915	123200	8837764200	52200	52200	52300	52000	506
504	20230915	123100	8811416900	52200	52100	52300	52000	688
505	20230915	123000	8775595900	52200	52100	52200	52100	115
506	20230915	122900	8769599400	52100	52000	52100	52000	405
507	20230915	122800	8748529400	51900	52100	52100	51900	500
508	20230915	122700	8722547200	52100	52100	52100	52100	6
509	20230915	122600	8722234600	52000	52100	52200	52000	366
510	20230915	122500	8703191200	52100	52100	52100	52100	72
511	20230915	122400	8699440000	52000	52100	52100	52000	160
512	20230915	122300	8691110400	52100	52300	52300	51900	388
513	20230915	122200	8670911500	52300	52400	52600	52300	322
514	20230915	122100	8654024600	52400	52200	52400	52200	434
515	20230915	122000	8631333800	52200	51900	52200	51900	560
516	20230915	121900	8602193000	51900	51600	51900	51500	1908
517	20230915	121800	8503867800	51600	52000	52000	51500	2380
518	20230915	121700	8380852400	52000	52000	52000	51900	147
519	20230915	121600	8373209400	51900	51900	51900	51900	239
520	20230915	121500	8360805300	52000	51800	52000	51700	771
521	20230915	121400	8320917600	51800	52000	52100	51700	1208
522	20230915	121300	8258270700	52100	52100	52100	52000	190
523	20230915	121200	8248384700	52000	52000	52100	52000	481
524	20230915	121100	8223353000	52100	52100	52200	52100	229
525	20230915	121000	8211422000	52100	52200	52200	52100	16
526	20230915	120900	8210587900	52200	52100	52300	52100	167
527	20230915	120800	8201871100	52200	52200	52200	52100	156
528	20230915	120700	8193741700	52200	52100	52200	52100	29
529	20230915	120600	8192229100	52100	52300	52300	52100	219
530	20230915	120500	8180800500	52200	52200	52300	52100	109
531	20230915	120400	8175106200	52200	52200	52200	52200	159
532	20230915	120300	8166806400	52200	51800	52200	51800	436
533	20230915	120200	8144089400	52200	51900	52200	51700	874
534	20230915	120100	8098790000	51900	52200	52200	51900	575
535	20230915	120000	8068864400	52300	51900	52500	51900	477
536	20230915	115900	8043978400	51900	51800	51900	51700	645
537	20230915	115800	8010549400	51700	51800	51800	51700	629
538	20230915	115700	7978014100	51800	52100	52100	51800	2234
539	20230915	115600	7861999300	52100	52000	52100	52000	914
540	20230915	115500	7814469300	52100	52100	52100	52100	300
541	20230915	115400	7798839300	52100	52100	52200	52000	691
542	20230915	115300	7762846200	52000	52000	52100	52000	2218
543	20230915	115200	7647450800	52000	52200	52200	52000	1438
544	20230915	115100	7572512200	52200	52300	52300	52100	143
545	20230915	115000	7565045900	52300	52200	52300	52100	1452
546	20230915	114900	7489328700	52200	52300	52300	52100	724
547	20230915	114800	7451550400	52300	52300	52300	52200	894
548	20230915	114700	7404853000	52300	52400	52400	52300	402
549	20230915	114600	7383809300	52500	52400	52500	52400	108
550	20230915	114500	7378150000	52400	52300	52400	52300	238
551	20230915	114400	7365698500	52300	52500	52500	52300	884
552	20230915	114300	7319399300	52500	52600	52600	52400	189
553	20230915	114200	7309490100	52600	52700	52800	52600	106
554	20230915	114100	7303911600	52700	52500	52700	52500	195
555	20230915	114000	7293651400	52500	52400	52500	52400	837
556	20230915	113900	7249735000	52400	52300	52400	52200	1109
557	20230915	113800	7191729000	52400	52500	52500	52400	627
558	20230915	113700	7158863600	52500	52400	52600	52300	491
559	20230915	113600	7133094800	52300	52700	52700	52300	2327
560	20230915	113500	7010979900	52700	52800	52800	52600	874
561	20230915	113400	6964942100	52900	53000	53000	52800	211
562	20230915	113300	6953761300	52900	52900	52900	52900	29
563	20230915	113200	6952227200	52900	52700	53000	52700	411
564	20230915	113100	6930527000	52800	52800	52800	52700	155
565	20230915	113000	6922354300	52800	52700	52800	52700	219
566	20230915	112900	6910800400	52800	52600	52800	52600	456
567	20230915	112800	6886812000	52600	52700	52700	52600	989
568	20230915	112700	6834743000	52700	52800	52800	52700	1164
569	20230915	112600	6773398700	52800	52800	52800	52800	647
570	20230915	112500	6739237100	52800	52800	52900	52800	106
571	20230915	112400	6733639900	52800	52800	52900	52800	43
572	20230915	112300	6731365500	52800	52900	52900	52800	66
573	20230915	112200	6727874600	52900	52900	52900	52900	102
574	20230915	112100	6722478800	52900	52900	52900	52900	203
575	20230915	112000	6711740100	52900	52900	52900	52900	7
576	20230915	111900	6711369800	52900	52900	52900	52900	209
577	20230915	111800	6700313700	52900	52800	52900	52800	335
578	20230915	111700	6682619700	52800	52800	52900	52800	471
579	20230915	111600	6657750500	52800	52800	52800	52800	402
580	20230915	111500	6636524900	52800	52900	52900	52700	659
581	20230915	111400	6601709800	52900	52900	52900	52900	125
582	20230915	111300	6595097300	52900	52900	52900	52900	33
583	20230915	111200	6593351600	52900	52800	52900	52800	907
584	20230915	111100	6545390500	52800	52900	52900	52800	479
585	20230915	111000	6520070500	52900	53000	53100	52900	498
586	20230915	110900	6493705600	53100	53100	53100	53000	147
587	20230915	110800	6485908400	53100	52900	53100	52900	51
588	20230915	110700	6483202300	52900	53100	53100	52900	669
589	20230915	110600	6447785000	52900	52900	53000	52900	91
590	20230915	110500	6442969500	52900	52900	53000	52900	429
591	20230915	110400	6420275300	52900	53000	53000	52900	49
592	20230915	110300	6417681000	53000	53000	53000	53000	271
593	20230915	110200	6403318000	53100	53000	53100	53000	67
594	20230915	110100	6399766800	53000	52900	53000	52900	314
595	20230915	110000	6383146100	52900	52900	53000	52900	49
596	20230915	105900	6380553000	52900	52900	52900	52900	197
597	20230915	105800	6370131700	52900	52900	53000	52900	624
598	20230915	105700	6337120000	53000	53000	53100	52900	556
599	20230915	105600	6307698600	53000	52900	53000	52800	180
600	20230915	105500	6298179300	52900	53000	53000	52900	754
601	20230915	105400	6258292600	52900	53100	53100	52900	33
602	20230915	105300	6256546500	52800	52900	53000	52800	724
603	20230915	105200	6218279000	52900	53100	53300	52900	1525
604	20230915	105100	6137470200	53100	53000	53200	53000	303
605	20230915	105000	6121393300	53100	53100	53200	53000	270
606	20230915	104900	6107074200	53100	53100	53100	53100	243
607	20230915	104800	6094170900	53200	53200	53200	53200	140
608	20230915	104700	6086722900	53200	53200	53200	53100	459
609	20230915	104600	6062326400	53200	53100	53200	53100	71
610	20230915	104500	6058551800	53100	53100	53300	53000	357
611	20230915	104400	6039589800	53000	53100	53100	52900	442
612	20230915	104300	6016169500	53100	53200	53200	53000	450
613	20230915	104200	5992286600	53100	53000	53200	53000	93
614	20230915	104100	5987348700	53000	53100	53200	53000	300
615	20230915	104000	5971431400	53000	53000	53000	52900	180
616	20230915	103900	5961891900	53000	53000	53000	53000	1049
617	20230915	103800	5906294900	53000	53000	53100	53000	364
618	20230915	103700	5886996700	53100	53100	53100	53000	624
619	20230915	103600	5853911900	53300	53500	53500	53000	44
620	20230915	103500	5851571500	53000	53500	53500	53000	1452
621	20230915	103400	5774255200	53500	53400	53500	53400	152
622	20230915	103300	5766127600	53400	53300	53400	53300	245
623	20230915	103200	5753047500	53200	53200	53200	53200	13
624	20230915	103100	5752355900	53200	53200	53400	53200	144
625	20230915	103000	5744682200	53200	53000	53200	53000	859
626	20230915	102900	5699072400	53000	53100	53100	53000	62
627	20230915	102800	5695784500	53100	53100	53100	53000	550
628	20230915	102700	5666616400	53000	53200	53200	53000	197
629	20230915	102600	5656157600	53200	53000	53200	53000	162
630	20230915	102500	5647545600	53000	53200	53200	53000	624
631	20230915	102400	5614440000	53200	53200	53300	53200	378
632	20230915	102300	5594328200	53200	53100	53200	53000	735
633	20230915	102200	5555339500	53100	53100	53100	53000	712
634	20230915	102100	5517595500	53100	53300	53300	53000	2413
635	20230915	102000	5389373600	53300	53400	53400	53300	472
636	20230915	101900	5364202700	53400	53500	53500	53400	268
637	20230915	101800	5349888500	53400	53500	53500	53400	239
638	20230915	101700	5337107600	53600	53500	53600	53500	218
639	20230915	101600	5325434200	53500	53800	53800	53500	2179
640	20230915	101500	5208564300	53800	54000	54000	53800	226
641	20230915	101400	5196400900	54000	54000	54000	54000	341
642	20230915	101300	5177986900	54000	53800	54000	53800	212
643	20230915	101200	5166548400	53700	53700	53700	53600	342
644	20230915	101100	5148209800	53700	53700	53700	53700	13
645	20230915	101000	5147511700	53800	53900	54000	53500	411
646	20230915	100900	5125449900	53700	53900	54000	53500	317
647	20230915	100800	5108393500	53900	53500	54000	53500	446
648	20230915	100700	5084373900	53500	53500	53600	53400	291
649	20230915	100600	5068794900	53400	53500	53600	53400	309
650	20230915	100500	5052280200	53500	53500	53500	53500	194
651	20230915	100400	5041901200	53500	53400	53500	53400	450
652	20230915	100300	5017868800	53500	53400	53600	53400	705
653	20230915	100200	4980199600	53400	53700	53700	53400	1031
654	20230915	100100	4924996800	53700	53700	53800	53600	447
655	20230915	100000	4901004100	53700	53900	53900	53700	253
656	20230915	095900	4887390800	53900	54100	54300	53800	1223
657	20230915	095800	4821243500	54100	53900	54100	53700	946
658	20230915	095700	4770169100	53900	53600	54100	53600	1632
659	20230915	095600	4682137800	53800	53300	53800	53300	710
660	20230915	095500	4644034900	53300	53300	53400	53200	1029
661	20230915	095400	4589170800	53300	53200	53300	53200	51
662	20230915	095300	4586453600	53200	53300	53400	53100	412
663	20230915	095200	4564535300	53400	53300	53600	53300	445
664	20230915	095100	4540716200	53300	53200	53500	53200	379
665	20230915	095000	4520521000	53300	53200	53300	53200	195
666	20230915	094900	4510136800	53200	53100	53200	53100	57
667	20230915	094800	4507107300	53100	53100	53100	53000	104
668	20230915	094700	4501587400	53100	53100	53100	53000	357
669	20230915	094600	4482657900	53100	53200	53300	53100	383
670	20230915	094500	4462310200	53100	53200	53300	53100	167
671	20230915	094400	4453439200	53300	52900	53300	52800	809
672	20230915	094300	4410544600	52800	53200	53300	52800	1359
673	20230915	094200	4338460400	53200	53400	53500	53200	1093
674	20230915	094100	4280179800	53400	53100	53600	53100	418
675	20230915	094000	4257893800	53100	53000	53100	53000	492
676	20230915	093900	4231796200	53000	52600	53000	52600	1386
677	20230915	093800	4158790500	52600	53000	53000	52600	2537
678	20230915	093700	4024773600	53000	53100	53100	53000	1653
679	20230915	093600	3937157700	53100	53000	53200	53000	599
680	20230915	093500	3905360200	53000	53100	53300	53000	1298
681	20230915	093400	3836386500	53200	53100	53600	53100	549
682	20230915	093300	3807161500	53100	53300	53300	52900	2407
683	20230915	093200	3679403400	53400	53600	54000	53300	1720
684	20230915	093100	3587288900	53600	53800	53800	53600	1386
685	20230915	093000	3512907500	53800	53700	53800	53700	459
686	20230915	092900	3488225300	53600	53700	53700	53600	478
687	20230915	092800	3462566800	53700	53500	54000	53500	697
688	20230915	092700	3425112000	53500	53200	53800	53100	1223
689	20230915	092600	3359734000	53200	53400	53500	53100	1765
690	20230915	092500	3265844300	53400	53000	53500	52900	2665
691	20230915	092400	3124246300	52800	53100	53100	52800	4799
692	20230915	092300	2869933900	53000	53500	53500	53000	4188
693	20230915	092200	2647056300	53500	53600	53700	53400	2078
694	20230915	092100	2535852600	53600	53900	53900	53600	3541
695	20230915	092000	2345665000	53900	54100	54100	53800	1038
696	20230915	091900	2289721200	54100	53800	54300	53700	1067
697	20230915	091800	2232272800	53800	54300	54500	53700	2076
698	20230915	091700	2120214200	54500	54700	54800	54200	2418
699	20230915	091600	1988488800	54600	54800	55100	54500	2926
700	20230915	091500	1828092000	54700	54500	54900	54400	2936
701	20230915	091400	1667800000	54400	54200	54500	54000	1137
702	20230915	091300	1606116800	54400	54100	54400	54000	2585
703	20230915	091200	1466038800	54200	54200	54200	54000	1661
704	20230915	091100	1376178000	54100	54200	54200	54000	1723
705	20230915	091000	1283029400	54000	54600	54600	54000	1478
706	20230915	090900	1202833200	54600	54100	54700	54000	1279
707	20230915	090800	1133269600	54100	54100	54100	53700	4622
708	20230915	090700	883860000	54200	54700	54700	54100	1906
709	20230915	090600	780414000	54700	54500	55000	54300	531
710	20230915	090500	751521300	54500	55100	55200	54200	1414
711	20230915	090400	674208600	55100	55400	55400	55000	1143
712	20230915	090300	611171200	55400	54400	55400	54300	2088
713	20230915	090200	496919000	54400	54700	54700	54000	2850
714	20230915	090100	342428200	54700	55000	55000	54200	2808
715	20230915	090000	189036900	55000	55600	55600	55000	3216