KissMeData/039490/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	192100	5027558300	96100	96100	96100	96100	928
3	20230922	192000	5027558300	96100	96100	96100	96100	0
4	20230922	191900	5027558300	96100	96100	96100	96100	0
5	20230922	191800	5027558300	96100	96100	96100	96100	0
6	20230922	191700	5027558300	96100	96100	96100	96100	0
7	20230922	191600	5027558300	96100	96100	96100	96100	0
8	20230922	191500	5027558300	96100	96100	96100	96100	0
9	20230922	191400	5027558300	96100	96100	96100	96100	0
10	20230922	191300	5027558300	96100	96100	96100	96100	0
11	20230922	191200	5027558300	96100	96100	96100	96100	0
12	20230922	191100	5027558300	96100	96100	96100	96100	0
13	20230922	191000	5027558300	96100	96100	96100	96100	0
14	20230922	190900	5027558300	96100	96100	96100	96100	0
15	20230922	190800	5027558300	96100	96100	96100	96100	0
16	20230922	190700	5027558300	96100	96100	96100	96100	0
17	20230922	190600	5027558300	96100	96100	96100	96100	0
18	20230922	190500	5027558300	96100	96100	96100	96100	0
19	20230922	190400	5027558300	96100	96100	96100	96100	0
20	20230922	190300	5027558300	96100	96100	96100	96100	0
21	20230922	190200	5027558300	96100	96100	96100	96100	0
22	20230922	190100	5027558300	96100	96100	96100	96100	0
23	20230922	190000	5027558300	96100	96100	96100	96100	0
24	20230922	185900	5027558300	96100	96100	96100	96100	0
25	20230922	185800	5027558300	96100	96100	96100	96100	0
26	20230922	185700	5027558300	96100	96100	96100	96100	0
27	20230922	185600	5027558300	96100	96100	96100	96100	0
28	20230922	185500	5027558300	96100	96100	96100	96100	0
29	20230922	185400	5027558300	96100	96100	96100	96100	0
30	20230922	185300	5027558300	96100	96100	96100	96100	0
31	20230922	185200	5027558300	96100	96100	96100	96100	0
32	20230922	185100	5027558300	96100	96100	96100	96100	928
33	20230922	185000	5027558300	96100	96100	96100	96100	0
34	20230922	184900	5027558300	96100	96100	96100	96100	0
35	20230922	184800	5027558300	96100	96100	96100	96100	0
36	20230922	184700	5027558300	96100	96100	96100	96100	0
37	20230922	184600	5027558300	96100	96100	96100	96100	0
38	20230922	184500	5027558300	96100	96100	96100	96100	0
39	20230922	184400	5027558300	96100	96100	96100	96100	0
40	20230922	184300	5027558300	96100	96100	96100	96100	0
41	20230922	184200	5027558300	96100	96100	96100	96100	0
42	20230922	184100	5027558300	96100	96100	96100	96100	0
43	20230922	184000	5027558300	96100	96100	96100	96100	0
44	20230922	183900	5027558300	96100	96100	96100	96100	0
45	20230922	183800	5027558300	96100	96100	96100	96100	0
46	20230922	183700	5027558300	96100	96100	96100	96100	0
47	20230922	183600	5027558300	96100	96100	96100	96100	0
48	20230922	183500	5027558300	96100	96100	96100	96100	0
49	20230922	183400	5027558300	96100	96100	96100	96100	0
50	20230922	183300	5027558300	96100	96100	96100	96100	0
51	20230922	183200	5027558300	96100	96100	96100	96100	0
52	20230922	183100	5027558300	96100	96100	96100	96100	0
53	20230922	183000	5027558300	96100	96100	96100	96100	0
54	20230922	182900	5027558300	96100	96100	96100	96100	0
55	20230922	182800	5027558300	96100	96100	96100	96100	0
56	20230922	182700	5027558300	96100	96100	96100	96100	0
57	20230922	182600	5027558300	96100	96100	96100	96100	0
58	20230922	182500	5027558300	96100	96100	96100	96100	0
59	20230922	182400	5027558300	96100	96100	96100	96100	0
60	20230922	182300	5027558300	96100	96100	96100	96100	0
61	20230922	182200	5027558300	96100	96100	96100	96100	0
62	20230922	182100	5027558300	96100	96100	96100	96100	928
63	20230922	182000	5027558300	96100	96100	96100	96100	0
64	20230922	181900	5027558300	96100	96100	96100	96100	0
65	20230922	181800	5027558300	96100	96100	96100	96100	0
66	20230922	181700	5027558300	96100	96100	96100	96100	0
67	20230922	181600	5027558300	96100	96100	96100	96100	0
68	20230922	181500	5027558300	96100	96100	96100	96100	0
69	20230922	181400	5027558300	96100	96100	96100	96100	0
70	20230922	181300	5027558300	96100	96100	96100	96100	0
71	20230922	181200	5027558300	96100	96100	96100	96100	0
72	20230922	181100	5027558300	96100	96100	96100	96100	0
73	20230922	181000	5027558300	96100	96100	96100	96100	0
74	20230922	180900	5027558300	96100	96100	96100	96100	0
75	20230922	180800	5027558300	96100	96100	96100	96100	0
76	20230922	180700	5027558300	96100	96100	96100	96100	0
77	20230922	180600	5027558300	96100	96100	96100	96100	0
78	20230922	180500	5027558300	96100	96100	96100	96100	0
79	20230922	180400	5027558300	96100	96100	96100	96100	0
80	20230922	180300	5027558300	96100	96100	96100	96100	0
81	20230922	180200	5027558300	96100	96100	96100	96100	0
82	20230922	180100	5027558300	96100	96100	96100	96100	0
83	20230922	180000	5027558300	96100	96100	96100	96100	0
84	20230922	175900	5027558300	96100	96100	96100	96100	0
85	20230922	175800	5027558300	96100	96100	96100	96100	0
86	20230922	175700	5027558300	96100	96100	96100	96100	0
87	20230922	175600	5027558300	96100	96100	96100	96100	0
88	20230922	175500	5027558300	96100	96100	96100	96100	0
89	20230922	175400	5027558300	96100	96100	96100	96100	0
90	20230922	175300	5027558300	96100	96100	96100	96100	0
91	20230922	175200	5027558300	96100	96100	96100	96100	0
92	20230922	175100	5027558300	96100	96100	96100	96100	928
93	20230922	175000	5027558300	96100	96100	96100	96100	0
94	20230922	174900	5027558300	96100	96100	96100	96100	0
95	20230922	174800	5027558300	96100	96100	96100	96100	0
96	20230922	174700	5027558300	96100	96100	96100	96100	0
97	20230922	174600	5027558300	96100	96100	96100	96100	0
98	20230922	174500	5027558300	96100	96100	96100	96100	0
99	20230922	174400	5027558300	96100	96100	96100	96100	0
100	20230922	174300	5027558300	96100	96100	96100	96100	0
101	20230922	174200	5027558300	96100	96100	96100	96100	0
102	20230922	174100	5027558300	96100	96100	96100	96100	0
103	20230922	174000	5027558300	96100	96100	96100	96100	0
104	20230922	173900	5027558300	96100	96100	96100	96100	0
105	20230922	173800	5027558300	96100	96100	96100	96100	0
106	20230922	173700	5027558300	96100	96100	96100	96100	0
107	20230922	173600	5027558300	96100	96100	96100	96100	0
108	20230922	173500	5027558300	96100	96100	96100	96100	0
109	20230922	173400	5027558300	96100	96100	96100	96100	0
110	20230922	173300	5027558300	96100	96100	96100	96100	0
111	20230922	173200	5027558300	96100	96100	96100	96100	0
112	20230922	173100	5027558300	96100	96100	96100	96100	0
113	20230922	173000	5027558300	96100	96100	96100	96100	0
114	20230922	172900	5027558300	96100	96100	96100	96100	0
115	20230922	172800	5027558300	96100	96100	96100	96100	0
116	20230922	172700	5027558300	96100	96100	96100	96100	0
117	20230922	172600	5027558300	96100	96100	96100	96100	0
118	20230922	172500	5027558300	96100	96100	96100	96100	0
119	20230922	172400	5027558300	96100	96100	96100	96100	0
120	20230922	172300	5027558300	96100	96100	96100	96100	0
121	20230922	172200	5027558300	96100	96100	96100	96100	0
122	20230922	172100	5027558300	96100	96100	96100	96100	928
123	20230922	172000	5027558300	96100	96100	96100	96100	0
124	20230922	171900	5027558300	96100	96100	96100	96100	0
125	20230922	171800	5027558300	96100	96100	96100	96100	0
126	20230922	171700	5027558300	96100	96100	96100	96100	0
127	20230922	171600	5027558300	96100	96100	96100	96100	0
128	20230922	171500	5027558300	96100	96100	96100	96100	0
129	20230922	171400	5027558300	96100	96100	96100	96100	0
130	20230922	171300	5027558300	96100	96100	96100	96100	0
131	20230922	171200	5027558300	96100	96100	96100	96100	0
132	20230922	171100	5027558300	96100	96100	96100	96100	0
133	20230922	171000	5027558300	96100	96100	96100	96100	0
134	20230922	170900	5027558300	96100	96100	96100	96100	0
135	20230922	170800	5027558300	96100	96100	96100	96100	0
136	20230922	170700	5027558300	96100	96100	96100	96100	0
137	20230922	170600	5027558300	96100	96100	96100	96100	0
138	20230922	170500	5027558300	96100	96100	96100	96100	0
139	20230922	170400	5027558300	96100	96100	96100	96100	0
140	20230922	170300	5027558300	96100	96100	96100	96100	0
141	20230922	170200	5027558300	96100	96100	96100	96100	0
142	20230922	170100	5027558300	96100	96100	96100	96100	0
143	20230922	170000	5027558300	96100	96100	96100	96100	0
144	20230922	165900	5027558300	96100	96100	96100	96100	0
145	20230922	165800	5027558300	96100	96100	96100	96100	0
146	20230922	165700	5027558300	96100	96100	96100	96100	0
147	20230922	165600	5027558300	96100	96100	96100	96100	0
148	20230922	165500	5027558300	96100	96100	96100	96100	0
149	20230922	165400	5027558300	96100	96100	96100	96100	0
150	20230922	165300	5027558300	96100	96100	96100	96100	0
151	20230922	165200	5027558300	96100	96100	96100	96100	0
152	20230922	165100	5027558300	96100	96100	96100	96100	928
153	20230922	165000	5027558300	96100	96100	96100	96100	0
154	20230922	164900	5027558300	96100	96100	96100	96100	0
155	20230922	164800	5027558300	96100	96100	96100	96100	0
156	20230922	164700	5027558300	96100	96100	96100	96100	0
157	20230922	164600	5027558300	96100	96100	96100	96100	0
158	20230922	164500	5027558300	96100	96100	96100	96100	0
159	20230922	164400	5027558300	96100	96100	96100	96100	0
160	20230922	164300	5027558300	96100	96100	96100	96100	0
161	20230922	164200	5027558300	96100	96100	96100	96100	0
162	20230922	164100	5027558300	96100	96100	96100	96100	0
163	20230922	164000	5027558300	96100	96100	96100	96100	0
164	20230922	163900	5027558300	96100	96100	96100	96100	0
165	20230922	163800	5027558300	96100	96100	96100	96100	0
166	20230922	163700	5027558300	96100	96100	96100	96100	0
167	20230922	163600	5027558300	96100	96100	96100	96100	0
168	20230922	163500	5027558300	96100	96100	96100	96100	0
169	20230922	163400	5027558300	96100	96100	96100	96100	0
170	20230922	163300	5027558300	96100	96100	96100	96100	0
171	20230922	163200	5027558300	96100	96100	96100	96100	0
172	20230922	163100	5027558300	96100	96100	96100	96100	0
173	20230922	163000	5027558300	96100	96100	96100	96100	0
174	20230922	162900	5027558300	96100	96100	96100	96100	0
175	20230922	162800	5027558300	96100	96100	96100	96100	0
176	20230922	162700	5027558300	96100	96100	96100	96100	0
177	20230922	162600	5027558300	96100	96100	96100	96100	0
178	20230922	162500	5027558300	96100	96100	96100	96100	0
179	20230922	162400	5027558300	96100	96100	96100	96100	0
180	20230922	162300	5027558300	96100	96100	96100	96100	0
181	20230922	162200	5027558300	96100	96100	96100	96100	0
182	20230922	162100	5027558300	96100	96100	96100	96100	928
183	20230922	162000	5027558300	96100	96100	96100	96100	0
184	20230922	161900	5027558300	96100	96100	96100	96100	0
185	20230922	161800	5027558300	96100	96100	96100	96100	0
186	20230922	161700	5027558300	96100	96100	96100	96100	0
187	20230922	161600	5027558300	96100	96100	96100	96100	0
188	20230922	161500	5027558300	96100	96100	96100	96100	0
189	20230922	161400	5027558300	96100	96100	96100	96100	0
190	20230922	161300	5027558300	96100	96100	96100	96100	0
191	20230922	161200	5027558300	96100	96100	96100	96100	0
192	20230922	161100	5027558300	96100	96100	96100	96100	0
193	20230922	161000	5027558300	96100	96100	96100	96100	0
194	20230922	160900	5027558300	96100	96100	96100	96100	0
195	20230922	160800	5027558300	96100	96100	96100	96100	0
196	20230922	160700	5027558300	96100	96100	96100	96100	0
197	20230922	160600	5027558300	96100	96100	96100	96100	0
198	20230922	160500	5027558300	96100	96100	96100	96100	0
199	20230922	160400	5027558300	96100	96100	96100	96100	0
200	20230922	160300	5027558300	96100	96100	96100	96100	0
201	20230922	160200	5027558300	96100	96100	96100	96100	0
202	20230922	160100	5027558300	96100	96100	96100	96100	0
203	20230922	160000	5027558300	96100	96100	96100	96100	0
204	20230922	155900	5027558300	96100	96100	96100	96100	0
205	20230922	155800	5027558300	96100	96100	96100	96100	0
206	20230922	155700	5027558300	96100	96100	96100	96100	0
207	20230922	155600	5027558300	96100	96100	96100	96100	0
208	20230922	155500	5027558300	96100	96100	96100	96100	0
209	20230922	155400	5027558300	96100	96100	96100	96100	0
210	20230922	155300	5027558300	96100	96100	96100	96100	0
211	20230922	155200	5027558300	96100	96100	96100	96100	0
212	20230922	155100	5027558300	96100	96100	96100	96100	928
213	20230922	155000	5027558300	96100	96100	96100	96100	0
214	20230922	154900	5027558300	96100	96100	96100	96100	0
215	20230922	154800	5027558300	96100	96100	96100	96100	0
216	20230922	154700	5027558300	96100	96100	96100	96100	0
217	20230922	154600	5027558300	96100	96100	96100	96100	0
218	20230922	154500	5027558300	96100	96100	96100	96100	0
219	20230922	154400	5027558300	96100	96100	96100	96100	0
220	20230922	154300	5027558300	96100	96100	96100	96100	0
221	20230922	154200	5027558300	96100	96100	96100	96100	0
222	20230922	154100	5027558300	96100	96100	96100	96100	0
223	20230922	154000	5027558300	96100	96100	96100	96100	0
224	20230922	153900	5027558300	96100	96100	96100	96100	0
225	20230922	153800	5027558300	96100	96100	96100	96100	0
226	20230922	153700	5027558300	96100	96100	96100	96100	0
227	20230922	153600	5027558300	96100	96100	96100	96100	0
228	20230922	153500	5027558300	96100	96100	96100	96100	0
229	20230922	153400	5027558300	96100	96100	96100	96100	0
230	20230922	153300	5027558300	96100	96100	96100	96100	0
231	20230922	153200	5027558300	96100	96100	96100	96100	0
232	20230922	153100	5027558300	96100	96100	96100	96100	0
233	20230922	153000	5027558300	96100	96100	96100	96100	928
234	20230922	152900	4938377500	96100	96100	96100	96100	0
235	20230922	152800	4938377500	96100	96100	96100	96100	0
236	20230922	152700	4938377500	96100	96100	96100	96100	0
237	20230922	152600	4938377500	96100	96100	96100	96100	0
238	20230922	152500	4938377500	96100	96100	96100	96100	0
239	20230922	152400	4938377500	96100	96100	96100	96100	0
240	20230922	152300	4938377500	96100	96100	96100	96100	0
241	20230922	152200	4938377500	96100	96100	96100	96100	0
242	20230922	152100	4938377500	96100	96100	96100	96100	0
243	20230922	152000	4938377500	96100	96100	96100	96100	0
244	20230922	151900	4938377500	96100	96100	96300	96100	94
245	20230922	151800	4929333700	96300	96000	96400	96000	135
246	20230922	151700	4916349400	96000	96200	96200	96000	147
247	20230922	151600	4902223900	96200	96100	96200	96000	96
248	20230922	151500	4892998300	96400	96000	96400	96000	108
249	20230922	151400	4882616900	96000	96500	96500	96000	276
250	20230922	151300	4856051000	96400	96400	96500	96400	128
251	20230922	151200	4843703700	96400	96500	96500	96300	208
252	20230922	151100	4823646500	96500	96500	96600	96400	1029
253	20230922	151000	4724282800	96500	96500	96700	96400	1270
254	20230922	150900	4601545500	96600	96600	96700	96500	377
255	20230922	150800	4565135600	96500	96300	96500	96200	362
256	20230922	150700	4530221300	96300	96300	96500	96200	269
257	20230922	150600	4504285400	96200	96300	96500	96200	217
258	20230922	150500	4483375400	96200	96300	96300	96200	78
259	20230922	150400	4475865300	96300	96500	96500	96100	271
260	20230922	150300	4449740600	96500	96200	96500	96200	588
261	20230922	150200	4393038900	96300	96100	96300	96100	242
262	20230922	150100	4369761800	96100	95900	96100	95900	239
263	20230922	150000	4346817700	95900	95900	96000	95900	64
264	20230922	145900	4340678400	95900	95900	96000	95900	104
265	20230922	145800	4330702900	95900	95800	96000	95800	68
266	20230922	145700	4324181700	96000	95800	96100	95800	62
267	20230922	145600	4318232800	95800	95800	96000	95800	55
268	20230922	145500	4312957700	96000	95900	96000	95800	72
269	20230922	145400	4306054500	95900	95900	96100	95800	74
270	20230922	145300	4298956900	95900	96000	96000	95900	63
271	20230922	145200	4292911800	95900	96000	96100	95900	72
272	20230922	145100	4286002300	96000	96000	96100	96000	46
273	20230922	145000	4281585400	96100	96000	96100	95900	55
274	20230922	144900	4276304600	96000	96100	96100	96000	84
275	20230922	144800	4268237700	96100	96100	96100	96000	42
276	20230922	144700	4264202900	96200	96100	96200	96000	64
277	20230922	144600	4258051200	96100	96100	96100	95900	90
278	20230922	144500	4249407300	96000	96000	96100	96000	60
279	20230922	144400	4243645500	96000	96100	96100	96000	74
280	20230922	144300	4236539500	96000	95900	96000	95800	114
281	20230922	144200	4225603100	95900	95900	95900	95700	136
282	20230922	144100	4212568800	95900	95800	95900	95800	69
283	20230922	144000	4205956900	95800	95900	95900	95800	68
284	20230922	143900	4199440600	95900	95900	95900	95800	95
285	20230922	143800	4190332100	95800	95900	95900	95800	89
286	20230922	143700	4181802200	95800	95800	95900	95800	47
287	20230922	143600	4177298600	95700	95800	95900	95700	295
288	20230922	143500	4149040300	95700	95800	95800	95700	71
289	20230922	143400	4142243200	95700	95700	95800	95700	55
290	20230922	143300	4136977900	95800	95800	95900	95800	106
291	20230922	143200	4126821500	95800	95700	95800	95700	64
292	20230922	143100	4120693600	95700	95700	95800	95600	163
293	20230922	143000	4105094300	95600	95700	95800	95600	111
294	20230922	142900	4094471600	95700	95800	95800	95700	56
295	20230922	142800	4089110200	95700	95800	95800	95700	46
296	20230922	142700	4084707100	95800	95700	95800	95700	33
297	20230922	142600	4081547800	95800	95700	95800	95700	103
298	20230922	142500	4071683400	95700	95700	95700	95700	66
299	20230922	142400	4065367200	95600	95700	95700	95600	130
300	20230922	142300	4052928100	95800	95700	95800	95700	34
301	20230922	142200	4049673500	95700	95700	95800	95700	53
302	20230922	142100	4044601200	95700	95900	95900	95700	46
303	20230922	142000	4040197200	95800	95800	95800	95800	31
304	20230922	141900	4037227400	95800	95700	95800	95700	82
305	20230922	141800	4029373000	95700	95600	95700	95600	61
306	20230922	141700	4023536200	95600	95600	95700	95600	45
307	20230922	141600	4019234000	95700	95600	95800	95600	137
308	20230922	141500	4006125400	95600	95600	95600	95600	30
309	20230922	141400	4003257400	95700	95800	95800	95700	57
310	20230922	141300	3997802400	95700	95700	95700	95700	31
311	20230922	141200	3994835700	95800	95700	95900	95700	47
312	20230922	141100	3990337100	95700	95900	95900	95700	71
313	20230922	141000	3983537800	95700	95700	95900	95700	31
314	20230922	140900	3980570700	95800	95800	95800	95700	76
315	20230922	140800	3973292600	95700	95700	95800	95700	43
316	20230922	140700	3969177300	95700	95900	95900	95700	58
317	20230922	140600	3963622400	95800	95800	95800	95800	106
318	20230922	140500	3953467600	95800	95800	95900	95800	36
319	20230922	140400	3950018600	95800	95800	95800	95800	16
320	20230922	140300	3948485800	95800	96000	96000	95800	13
321	20230922	140200	3947240000	95800	96000	96000	95800	60
322	20230922	140100	3941485400	96000	95900	96100	95900	170
323	20230922	140000	3925171700	95800	96000	96000	95800	122
324	20230922	135900	3913463000	95800	96000	96000	95800	734
325	20230922	135800	3843020000	96100	96000	96100	96000	44
326	20230922	135700	3838794600	96000	96100	96100	96000	126
327	20230922	135600	3826689100	96100	96100	96200	96100	33
328	20230922	135500	3823517600	96200	96200	96200	96200	1
329	20230922	135400	3823421400	96100	96100	96100	96100	4
330	20230922	135300	3823037000	96100	96100	96100	96100	83
331	20230922	135200	3815060700	96100	96000	96100	96000	10
332	20230922	135100	3814100100	96000	96100	96100	96000	5
333	20230922	135000	3813620000	96000	96000	96100	96000	28
334	20230922	134900	3810930700	96000	96100	96100	96000	6
335	20230922	134800	3810354500	96000	96000	96100	96000	21
336	20230922	134700	3808338400	96000	96100	96100	96000	5
337	20230922	134600	3807858100	96000	96100	96100	96000	28
338	20230922	134500	3805169900	96100	96000	96100	96000	8
339	20230922	134400	3804401400	96000	96200	96200	96000	407
340	20230922	134300	3765269800	96200	96200	96200	96200	3
341	20230922	134200	3764981200	96200	96300	96300	96200	5
342	20230922	134100	3764500000	96200	96300	96300	96200	90
343	20230922	134000	3755839400	96300	96300	96300	96300	0
344	20230922	133900	3755839400	96300	96300	96300	96200	80
345	20230922	133800	3748135700	96300	96300	96300	96300	9
346	20230922	133700	3747269000	96300	96200	96300	96200	106
347	20230922	133600	3737061600	96300	96200	96300	96200	60
348	20230922	133500	3731288600	96200	96200	96300	96200	20
349	20230922	133400	3729363600	96200	96300	96300	96200	11
350	20230922	133300	3728304400	96200	96200	96300	96200	59
351	20230922	133200	3722628000	96300	96300	96300	96300	1
352	20230922	133100	3722531700	96300	96300	96300	96200	20
353	20230922	133000	3720606000	96200	96200	96200	96200	4
354	20230922	132900	3720221200	96200	96300	96300	96200	16
355	20230922	132800	3718681000	96300	96300	96300	96200	10
356	20230922	132700	3717718100	96200	96200	96200	96200	20
357	20230922	132600	3715794100	96400	96400	96400	96400	25
358	20230922	132500	3713384100	96600	96600	96600	96600	1
359	20230922	132400	3713287500	96500	96200	96500	96200	213
360	20230922	132300	3692765000	96300	96200	96300	96200	13
361	20230922	132200	3691513400	96200	96200	96200	96200	9
362	20230922	132100	3690647600	96300	96300	96300	96300	19
363	20230922	132000	3688817900	96200	96200	96200	96200	3
364	20230922	131900	3688529300	96300	96300	96300	96300	7
365	20230922	131800	3687855200	96200	96300	96300	96200	23
366	20230922	131700	3685641600	96200	96200	96300	96200	163
367	20230922	131600	3669960900	96200	96300	96300	96100	154
368	20230922	131500	3655134400	96300	96400	96400	96300	11
369	20230922	131400	3654074100	96400	96400	96400	96300	11
370	20230922	131300	3653014000	96400	96400	96400	96400	10
371	20230922	131200	3652050000	96300	96400	96400	96300	26
372	20230922	131100	3649544500	96400	96400	96400	96400	1
373	20230922	131000	3649448100	96300	96300	96400	96300	102
374	20230922	130900	3639624400	96200	96200	96200	96200	3
375	20230922	130800	3639335800	96200	96200	96200	96200	3
376	20230922	130700	3639047200	96300	96200	96300	96200	49
377	20230922	130600	3634331400	96200	96200	96200	96200	99
378	20230922	130500	3624807600	96200	96200	96200	96100	24
379	20230922	130400	3622499600	96200	96200	96200	96200	1
380	20230922	130300	3622403400	96100	96200	96200	96100	12
381	20230922	130200	3621249400	96200	96100	96200	96100	14
382	20230922	130100	3619902800	96100	96100	96100	96100	7
383	20230922	130000	3619230100	96200	96200	96200	96200	9
384	20230922	125900	3618364300	96100	96200	96200	96100	17
385	20230922	125800	3616729400	96200	96200	96200	96200	6
386	20230922	125700	3616152200	96100	96400	96400	96100	43
387	20230922	125600	3612016400	96100	96100	96200	96100	30
388	20230922	125500	3609132800	96100	96200	96500	96100	1187
389	20230922	125400	3494781900	96100	96100	96200	96100	46
390	20230922	125300	3490360300	96100	96200	96200	96100	17
391	20230922	125200	3488725600	96100	96100	96100	96100	10
392	20230922	125100	3487764600	96100	96200	96200	96100	23
393	20230922	125000	3485552800	96100	96200	96200	96100	11
394	20230922	124900	3484495600	96100	96200	96200	96100	21
395	20230922	124800	3482475800	96100	96100	96100	96100	7
396	20230922	124700	3481803100	96200	96100	96200	96100	9
397	20230922	124600	3480938100	96200	96100	96200	96100	48
398	20230922	124500	3476324400	96100	96100	96100	96100	12
399	20230922	124400	3475171200	96100	96200	96200	96100	20
400	20230922	124300	3473248400	96100	96000	96200	96000	88
401	20230922	124200	3464791600	95900	96000	96000	95800	102
402	20230922	124100	3455014500	96000	96100	96100	96000	640
403	20230922	124000	3393562600	96100	96100	96200	96000	204
404	20230922	123900	3373958400	96100	95400	96100	95400	671
405	20230922	123800	3309599300	95300	95800	95800	95300	545
406	20230922	123700	3257548400	95600	95900	95900	95500	4262
407	20230922	123600	2850418100	95700	96200	96200	95600	587
408	20230922	123500	2794190400	96200	96100	96200	96100	13
409	20230922	123400	2792940100	96200	96100	96200	96100	11
410	20230922	123300	2791882300	96200	96100	96200	96100	13
411	20230922	123200	2790632000	96100	96200	96200	96100	10
412	20230922	123100	2789670100	96100	96100	96100	96100	4
413	20230922	123000	2789285700	96200	96200	96200	96200	19
414	20230922	122900	2787457900	96100	96200	96200	96100	11
415	20230922	122800	2786400700	96100	96200	96200	96100	21
416	20230922	122700	2784381700	96200	96100	96200	96100	9
417	20230922	122600	2783516200	96100	96100	96100	96100	0
418	20230922	122500	2783516200	96100	96100	96200	96100	27
419	20230922	122400	2780919600	96100	96100	96100	96100	115
420	20230922	122300	2769868100	96000	96300	96300	96000	511
421	20230922	122200	2720751100	96300	96300	96300	96200	15
422	20230922	122100	2719306700	96200	96300	96300	96200	10
423	20230922	122000	2718344200	96300	96300	96300	96200	21
424	20230922	121900	2716322200	96200	96200	96300	96200	419
425	20230922	121800	2676009500	96200	96100	96200	96100	121
426	20230922	121700	2664380500	96100	96100	96100	96100	12
427	20230922	121600	2663227300	96100	96100	96100	96000	205
428	20230922	121500	2643528500	96000	95900	96000	95900	240
429	20230922	121400	2620489300	96000	95900	96000	95900	12
430	20230922	121300	2619337600	96000	96000	96000	96000	7
431	20230922	121200	2618665600	95900	96000	96000	95900	15
432	20230922	121100	2617226100	96000	95900	96000	95900	164
433	20230922	121000	2601498300	95800	95900	95900	95800	16
434	20230922	120900	2599964400	95900	95900	95900	95900	17
435	20230922	120800	2598334100	95800	95900	95900	95800	7
436	20230922	120700	2597663200	95800	95800	95800	95800	16
437	20230922	120600	2596130400	95800	95900	95900	95800	40
438	20230922	120500	2592294700	95800	95800	95800	95800	4
439	20230922	120400	2591911500	95800	95800	95900	95800	13
440	20230922	120300	2590665200	95800	95800	95800	95800	36
441	20230922	120200	2587216400	95900	95900	95900	95900	8
442	20230922	120100	2586449200	95800	95900	95900	95800	21
443	20230922	120000	2584436300	95800	95800	95800	95800	7
444	20230922	115900	2583765700	95900	95800	95900	95800	15
445	20230922	115800	2582328100	95900	95800	95900	95800	17
446	20230922	115700	2580698500	95900	95800	95900	95800	20
447	20230922	115600	2578781500	95900	95800	95900	95700	90
448	20230922	115500	2570158100	95700	95700	95800	95700	19
449	20230922	115400	2568339200	95800	95800	95800	95700	12
450	20230922	115300	2567190500	95700	95700	95700	95600	72
451	20230922	115200	2560301000	95600	95700	95700	95600	31
452	20230922	115100	2557336300	95800	95800	95800	95800	14
453	20230922	115000	2555995100	95900	95700	95900	95700	78
454	20230922	114900	2548528200	95600	95700	95700	95600	45
455	20230922	114800	2544223600	95700	95800	95800	95700	36
456	20230922	114700	2540776500	95700	95800	95800	95700	25
457	20230922	114600	2538383900	95700	95700	95700	95700	10
458	20230922	114500	2537426900	95800	95700	95800	95700	54
459	20230922	114400	2532258500	95600	95500	95700	95500	56
460	20230922	114300	2526907300	95500	95500	95600	95500	26
461	20230922	114200	2524423300	95600	95500	95600	95500	70
462	20230922	114100	2517737300	95500	95500	95700	95500	238
463	20230922	114000	2495007400	95600	95700	95700	95600	64
464	20230922	113900	2488887900	95600	95600	95600	95600	7
465	20230922	113800	2488218700	95600	95400	95600	95400	99
466	20230922	113700	2478767500	95300	95400	95400	95300	17
467	20230922	113600	2477146500	95200	95500	95600	95100	2222
468	20230922	113500	2265519800	95500	95600	95600	95500	50
469	20230922	113400	2260743800	95500	95600	95600	95500	31
470	20230922	113300	2257781200	95500	95500	95600	95500	21
471	20230922	113200	2255775600	95500	95500	95600	95500	30
472	20230922	113100	2252908600	95600	95500	95600	95500	38
473	20230922	113000	2249279000	95600	95600	95600	95500	1157
474	20230922	112900	2138772600	95600	95600	95700	95600	29
475	20230922	112800	2135998300	95600	95600	95600	95600	8
476	20230922	112700	2135233500	95600	95700	95700	95600	48
477	20230922	112600	2130643000	95600	95700	95700	95600	59
478	20230922	112500	2124997400	95700	95700	95700	95700	3
479	20230922	112400	2124710300	95800	95900	95900	95800	29
480	20230922	112300	2121931000	95900	96000	96000	95900	12
481	20230922	112200	2120780100	96000	95900	96000	95900	11
482	20230922	112100	2119725000	95900	95900	95900	95900	15
483	20230922	112000	2118286500	95900	95900	95900	95900	9
484	20230922	111900	2117423400	95900	95900	96000	95900	18
485	20230922	111800	2115697100	95900	95800	95900	95800	11
486	20230922	111700	2114642900	95800	95700	96000	95700	90
487	20230922	111600	2106018900	95700	95700	95700	95700	11
488	20230922	111500	2104966200	95800	95600	95800	95600	94
489	20230922	111400	2095971600	95600	95600	95600	95600	34
490	20230922	111300	2092721200	95600	95600	95600	95600	7
491	20230922	111200	2092052000	95600	95700	95700	95600	11
492	20230922	111100	2091000300	95600	95600	95700	95600	16
493	20230922	111000	2089470500	95700	95600	95800	95600	56
494	20230922	110900	2084107800	95700	95700	95700	95700	1
495	20230922	110800	2084012100	95700	95700	95700	95600	16
496	20230922	110700	2082481900	95700	95700	95700	95700	7
497	20230922	110600	2081812000	95600	95700	95700	95600	112
498	20230922	110500	2071094600	95600	95700	95700	95500	190
499	20230922	110400	2052946300	95600	95600	95700	95600	665
500	20230922	110300	1989370600	95500	95500	95600	95500	44
501	20230922	110200	1985168000	95500	95500	95500	95500	32
502	20230922	110100	1982112000	95500	95500	95600	95500	37
503	20230922	110000	1978578300	95500	95600	95600	95500	28
504	20230922	105900	1975904200	95500	95500	95500	95500	42
505	20230922	105800	1971893200	95500	95600	95600	95500	30
506	20230922	105700	1969028100	95500	95500	95500	95500	47
507	20230922	105600	1964539600	95500	95500	95500	95500	54
508	20230922	105500	1959382600	95500	95500	95500	95500	40
509	20230922	105400	1955562600	95500	95500	95600	95500	610
510	20230922	105300	1897307400	95600	95500	95600	95500	68
511	20230922	105200	1890812400	95500	95500	95600	95500	212
512	20230922	105100	1870563600	95600	95600	95600	95500	607
513	20230922	105000	1812540500	95600	95600	95600	95600	37
514	20230922	104900	1809003300	95700	95600	95700	95600	337
515	20230922	104800	1776785900	95600	95700	95700	95600	334
516	20230922	104700	1744822700	95700	95700	95800	95700	29
517	20230922	104600	1742047200	95700	95700	95700	95700	20
518	20230922	104500	1740133200	95700	95700	95800	95700	18
519	20230922	104400	1738410400	95700	95800	95900	95700	79
520	20230922	104300	1730841500	95800	95800	95800	95800	31
521	20230922	104200	1727871700	95800	95800	95800	95800	37
522	20230922	104100	1724327100	95800	95800	95800	95800	29
523	20230922	104000	1721548900	95800	95800	95900	95800	18
524	20230922	103900	1719824300	95800	95700	95800	95700	94
525	20230922	103800	1710819800	95700	95700	95700	95600	304
526	20230922	103700	1681729000	95700	95700	95800	95700	43
527	20230922	103600	1677613800	95700	95700	95700	95700	104
528	20230922	103500	1667661000	95700	95700	95700	95700	82
529	20230922	103400	1659813600	95700	95700	95700	95700	14
530	20230922	103300	1658473800	95800	95700	95800	95700	23
531	20230922	103200	1656272500	95600	95900	95900	95500	321
532	20230922	103100	1625528000	95900	95900	96100	95900	797
533	20230922	103000	1548999100	96000	95700	96000	95700	253
534	20230922	102900	1524752700	95700	95700	95700	95700	11
535	20230922	102800	1523700000	95700	95700	95700	95700	12
536	20230922	102700	1522551600	95800	95800	95800	95600	165
537	20230922	102600	1506759000	95800	95600	95800	95600	169
538	20230922	102500	1490599100	95500	95600	95600	95500	24
539	20230922	102400	1488306200	95600	95500	95600	95500	153
540	20230922	102300	1473690800	95400	95200	95500	95200	321
541	20230922	102200	1443098700	95200	95200	95300	95200	26
542	20230922	102100	1440622500	95200	95300	95300	95200	74
543	20230922	102000	1433571300	95200	95300	95300	95200	26
544	20230922	101900	1431094600	95200	95200	95300	95200	12
545	20230922	101800	1429952000	95200	95300	95300	95200	13
546	20230922	101700	1428713800	95200	95300	95300	95200	11
547	20230922	101600	1427666500	95200	95300	95300	95200	15
548	20230922	101500	1426237800	95200	95300	95300	95200	60
549	20230922	101400	1420523400	95200	95100	95200	95100	530
550	20230922	101300	1370073100	95100	95100	95100	95100	11
551	20230922	101200	1369027000	95200	95100	95200	95100	13
552	20230922	101100	1367790500	95200	95100	95200	95100	24
553	20230922	101000	1365507300	95100	95200	95200	95100	14
554	20230922	100900	1364175800	95100	95200	95200	95100	8
555	20230922	100800	1363414900	95100	95100	95100	95100	26
556	20230922	100700	1360942300	95100	95100	95100	95100	19
557	20230922	100600	1359135400	95200	95100	95200	95100	59
558	20230922	100500	1353523400	95100	95100	95200	95100	60
559	20230922	100400	1347817200	95200	95300	95300	95100	50
560	20230922	100300	1343057100	95300	95300	95300	95300	58
561	20230922	100200	1337529700	95300	95300	95400	95300	59
562	20230922	100100	1331904400	95300	95100	95300	95100	409
563	20230922	100000	1292950100	95200	95300	95300	95200	9
564	20230922	095900	1292093200	95200	95200	95200	95200	19
565	20230922	095800	1290284400	95200	95300	95300	95200	67
566	20230922	095700	1283905100	95300	95300	95300	95300	68
567	20230922	095600	1277424700	95300	95300	95300	95300	23
568	20230922	095500	1275232800	95300	95400	95400	95300	9
569	20230922	095400	1274374900	95300	95300	95300	95300	26
570	20230922	095300	1271897100	95400	95200	95400	95200	171
571	20230922	095200	1255606800	95100	95100	95100	95100	9
572	20230922	095100	1254750900	95100	95100	95200	95100	19
573	20230922	095000	1252943800	95100	95200	95200	95100	169
574	20230922	094900	1236856100	95500	95500	95500	95500	0
575	20230922	094800	1236856100	95500	95600	95600	95500	13
576	20230922	094700	1235614500	95200	95200	95200	95200	64
577	20230922	094600	1229521700	95200	95300	95300	95100	498
578	20230922	094500	1182118300	95300	95300	95400	95200	134
579	20230922	094400	1169351300	95400	95200	95400	95100	199
580	20230922	094300	1150383700	95200	95300	95400	95200	31
581	20230922	094200	1147428200	95300	95300	95300	95200	218
582	20230922	094100	1126655400	95400	95300	95400	95300	36
583	20230922	094000	1123224200	95300	95300	95300	95300	16
584	20230922	093900	1121699400	95300	95200	95400	95200	21
585	20230922	093800	1119698400	95300	95300	95300	95300	127
586	20230922	093700	1107595300	95200	94900	95300	94900	254
587	20230922	093600	1083459600	95000	94900	95000	94900	38
588	20230922	093500	1079852300	94900	94900	95000	94900	33
589	20230922	093400	1076720400	95000	95000	95100	95000	54
590	20230922	093300	1071590100	95000	95000	95000	95000	24
591	20230922	093200	1069310100	95100	95200	95300	95100	172
592	20230922	093100	1052926900	95100	95000	95100	95000	134
593	20230922	093000	1040186500	95000	95000	95100	95000	46
594	20230922	092900	1035816300	95400	95000	95400	95000	45
595	20230922	092800	1031538300	94900	94800	95000	94800	185
596	20230922	092700	1013992000	94700	94700	94700	94700	7
597	20230922	092600	1013329100	94700	94500	94800	94500	198
598	20230922	092500	994597200	94500	94600	94600	94400	381
599	20230922	092400	958592200	94500	94700	94700	94500	929
600	20230922	092300	870741000	94800	94800	94900	94700	246
601	20230922	092200	847424400	94900	94600	94900	94600	199
602	20230922	092100	828595100	94600	94600	94600	94500	222
603	20230922	092000	807600200	94600	94400	94600	94300	901
604	20230922	091900	722537600	94400	94300	94400	94300	820
605	20230922	091800	645148300	94400	94500	94500	94300	747
606	20230922	091700	574629000	94600	94500	94600	94500	288
607	20230922	091600	547403900	94500	94700	94700	94500	408
608	20230922	091500	508789900	94800	94900	94900	94700	333
609	20230922	091400	477204900	94900	94900	94900	94900	11
610	20230922	091300	476161000	94900	94900	95000	94900	275
611	20230922	091200	450060200	94900	95200	95200	94900	454
612	20230922	091100	406921300	95200	95300	95300	95100	208
613	20230922	091000	387127500	95400	95000	95500	94900	685
614	20230922	090900	322034000	95000	95000	95000	94900	65
615	20230922	090800	315860900	95000	95000	95000	94900	51
616	20230922	090700	311017200	95000	95100	95100	94900	73
617	20230922	090600	304085600	95000	95200	95200	95000	98
618	20230922	090500	294771800	95200	95300	95400	95200	529
619	20230922	090400	244368700	95400	95600	95600	95300	72
620	20230922	090300	237499200	95500	95300	95700	95000	813
621	20230922	090200	160155900	95200	95600	95800	95200	682
622	20230922	090100	94990400	95700	95700	96400	95600	382
623	20230922	090000	58398500	95600	95600	95700	95200	611