KissMeData/183300/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200700	2408893700	52800	52800	52800	52800	1245
3	20230918	200600	2408893700	52800	52800	52800	52800	0
4	20230918	200500	2408893700	52800	52800	52800	52800	0
5	20230918	200400	2408893700	52800	52800	52800	52800	0
6	20230918	200300	2408893700	52800	52800	52800	52800	0
7	20230918	200200	2408893700	52800	52800	52800	52800	0
8	20230918	200100	2408893700	52800	52800	52800	52800	0
9	20230918	200000	2408893700	52800	52800	52800	52800	0
10	20230918	195900	2408893700	52800	52800	52800	52800	0
11	20230918	195800	2408893700	52800	52800	52800	52800	0
12	20230918	195700	2408893700	52800	52800	52800	52800	0
13	20230918	195600	2408893700	52800	52800	52800	52800	0
14	20230918	195500	2408893700	52800	52800	52800	52800	0
15	20230918	195400	2408893700	52800	52800	52800	52800	0
16	20230918	195300	2408893700	52800	52800	52800	52800	0
17	20230918	195200	2408893700	52800	52800	52800	52800	0
18	20230918	195100	2408893700	52800	52800	52800	52800	0
19	20230918	195000	2408893700	52800	52800	52800	52800	0
20	20230918	194900	2408893700	52800	52800	52800	52800	0
21	20230918	194800	2408893700	52800	52800	52800	52800	0
22	20230918	194700	2408893700	52800	52800	52800	52800	0
23	20230918	194600	2408893700	52800	52800	52800	52800	0
24	20230918	194500	2408893700	52800	52800	52800	52800	0
25	20230918	194400	2408893700	52800	52800	52800	52800	0
26	20230918	194300	2408893700	52800	52800	52800	52800	0
27	20230918	194200	2408893700	52800	52800	52800	52800	0
28	20230918	194100	2408893700	52800	52800	52800	52800	0
29	20230918	194000	2408893700	52800	52800	52800	52800	0
30	20230918	193900	2408893700	52800	52800	52800	52800	0
31	20230918	193800	2408893700	52800	52800	52800	52800	0
32	20230918	193700	2408893700	52800	52800	52800	52800	1245
33	20230918	193600	2408893700	52800	52800	52800	52800	0
34	20230918	193500	2408893700	52800	52800	52800	52800	0
35	20230918	193400	2408893700	52800	52800	52800	52800	0
36	20230918	193300	2408893700	52800	52800	52800	52800	0
37	20230918	193200	2408893700	52800	52800	52800	52800	0
38	20230918	193100	2408893700	52800	52800	52800	52800	0
39	20230918	193000	2408893700	52800	52800	52800	52800	0
40	20230918	192900	2408893700	52800	52800	52800	52800	0
41	20230918	192800	2408893700	52800	52800	52800	52800	0
42	20230918	192700	2408893700	52800	52800	52800	52800	0
43	20230918	192600	2408893700	52800	52800	52800	52800	0
44	20230918	192500	2408893700	52800	52800	52800	52800	0
45	20230918	192400	2408893700	52800	52800	52800	52800	0
46	20230918	192300	2408893700	52800	52800	52800	52800	0
47	20230918	192200	2408893700	52800	52800	52800	52800	0
48	20230918	192100	2408893700	52800	52800	52800	52800	0
49	20230918	192000	2408893700	52800	52800	52800	52800	0
50	20230918	191900	2408893700	52800	52800	52800	52800	0
51	20230918	191800	2408893700	52800	52800	52800	52800	0
52	20230918	191700	2408893700	52800	52800	52800	52800	0
53	20230918	191600	2408893700	52800	52800	52800	52800	0
54	20230918	191500	2408893700	52800	52800	52800	52800	0
55	20230918	191400	2408893700	52800	52800	52800	52800	0
56	20230918	191300	2408893700	52800	52800	52800	52800	0
57	20230918	191200	2408893700	52800	52800	52800	52800	0
58	20230918	191100	2408893700	52800	52800	52800	52800	0
59	20230918	191000	2408893700	52800	52800	52800	52800	0
60	20230918	190900	2408893700	52800	52800	52800	52800	0
61	20230918	190800	2408893700	52800	52800	52800	52800	0
62	20230918	190700	2408893700	52800	52800	52800	52800	1245
63	20230918	190600	2408893700	52800	52800	52800	52800	0
64	20230918	190500	2408893700	52800	52800	52800	52800	0
65	20230918	190400	2408893700	52800	52800	52800	52800	0
66	20230918	190300	2408893700	52800	52800	52800	52800	0
67	20230918	190200	2408893700	52800	52800	52800	52800	0
68	20230918	190100	2408893700	52800	52800	52800	52800	0
69	20230918	190000	2408893700	52800	52800	52800	52800	0
70	20230918	185900	2408893700	52800	52800	52800	52800	0
71	20230918	185800	2408893700	52800	52800	52800	52800	0
72	20230918	185700	2408893700	52800	52800	52800	52800	0
73	20230918	185600	2408893700	52800	52800	52800	52800	0
74	20230918	185500	2408893700	52800	52800	52800	52800	0
75	20230918	185400	2408893700	52800	52800	52800	52800	0
76	20230918	185300	2408893700	52800	52800	52800	52800	0
77	20230918	185200	2408893700	52800	52800	52800	52800	0
78	20230918	185100	2408893700	52800	52800	52800	52800	0
79	20230918	185000	2408893700	52800	52800	52800	52800	0
80	20230918	184900	2408893700	52800	52800	52800	52800	0
81	20230918	184800	2408893700	52800	52800	52800	52800	0
82	20230918	184700	2408893700	52800	52800	52800	52800	0
83	20230918	184600	2408893700	52800	52800	52800	52800	0
84	20230918	184500	2408893700	52800	52800	52800	52800	0
85	20230918	184400	2408893700	52800	52800	52800	52800	0
86	20230918	184300	2408893700	52800	52800	52800	52800	0
87	20230918	184200	2408893700	52800	52800	52800	52800	0
88	20230918	184100	2408893700	52800	52800	52800	52800	0
89	20230918	184000	2408893700	52800	52800	52800	52800	0
90	20230918	183900	2408893700	52800	52800	52800	52800	0
91	20230918	183800	2408893700	52800	52800	52800	52800	0
92	20230918	183700	2408893700	52800	52800	52800	52800	1245
93	20230918	183600	2408893700	52800	52800	52800	52800	0
94	20230918	183500	2408893700	52800	52800	52800	52800	0
95	20230918	183400	2408893700	52800	52800	52800	52800	0
96	20230918	183300	2408893700	52800	52800	52800	52800	0
97	20230918	183200	2408893700	52800	52800	52800	52800	0
98	20230918	183100	2408893700	52800	52800	52800	52800	0
99	20230918	183000	2408893700	52800	52800	52800	52800	0
100	20230918	182900	2408893700	52800	52800	52800	52800	0
101	20230918	182800	2408893700	52800	52800	52800	52800	0
102	20230918	182700	2408893700	52800	52800	52800	52800	0
103	20230918	182600	2408893700	52800	52800	52800	52800	0
104	20230918	182500	2408893700	52800	52800	52800	52800	0
105	20230918	182400	2408893700	52800	52800	52800	52800	0
106	20230918	182300	2408893700	52800	52800	52800	52800	0
107	20230918	182200	2408893700	52800	52800	52800	52800	0
108	20230918	182100	2408893700	52800	52800	52800	52800	0
109	20230918	182000	2408893700	52800	52800	52800	52800	0
110	20230918	181900	2408893700	52800	52800	52800	52800	0
111	20230918	181800	2408893700	52800	52800	52800	52800	0
112	20230918	181700	2408893700	52800	52800	52800	52800	0
113	20230918	181600	2408893700	52800	52800	52800	52800	0
114	20230918	181500	2408893700	52800	52800	52800	52800	0
115	20230918	181400	2408893700	52800	52800	52800	52800	0
116	20230918	181300	2408893700	52800	52800	52800	52800	0
117	20230918	181200	2408893700	52800	52800	52800	52800	0
118	20230918	181100	2408893700	52800	52800	52800	52800	0
119	20230918	181000	2408893700	52800	52800	52800	52800	0
120	20230918	180900	2408893700	52800	52800	52800	52800	0
121	20230918	180800	2408893700	52800	52800	52800	52800	0
122	20230918	180700	2408893700	52800	52800	52800	52800	1245
123	20230918	180600	2408893700	52800	52800	52800	52800	0
124	20230918	180500	2408893700	52800	52800	52800	52800	0
125	20230918	180400	2408893700	52800	52800	52800	52800	0
126	20230918	180300	2408893700	52800	52800	52800	52800	0
127	20230918	180200	2408893700	52800	52800	52800	52800	0
128	20230918	180100	2408893700	52800	52800	52800	52800	0
129	20230918	180000	2408893700	52800	52800	52800	52800	0
130	20230918	175900	2408893700	52800	52800	52800	52800	0
131	20230918	175800	2408893700	52800	52800	52800	52800	0
132	20230918	175700	2408893700	52800	52800	52800	52800	0
133	20230918	175600	2408893700	52800	52800	52800	52800	0
134	20230918	175500	2408893700	52800	52800	52800	52800	0
135	20230918	175400	2408893700	52800	52800	52800	52800	0
136	20230918	175300	2408893700	52800	52800	52800	52800	0
137	20230918	175200	2408893700	52800	52800	52800	52800	0
138	20230918	175100	2408893700	52800	52800	52800	52800	0
139	20230918	175000	2408893700	52800	52800	52800	52800	0
140	20230918	174900	2408893700	52800	52800	52800	52800	0
141	20230918	174800	2408893700	52800	52800	52800	52800	0
142	20230918	174700	2408893700	52800	52800	52800	52800	0
143	20230918	174600	2408893700	52800	52800	52800	52800	0
144	20230918	174500	2408893700	52800	52800	52800	52800	0
145	20230918	174400	2408893700	52800	52800	52800	52800	0
146	20230918	174300	2408893700	52800	52800	52800	52800	0
147	20230918	174200	2408893700	52800	52800	52800	52800	0
148	20230918	174100	2408893700	52800	52800	52800	52800	0
149	20230918	174000	2408893700	52800	52800	52800	52800	0
150	20230918	173900	2408893700	52800	52800	52800	52800	0
151	20230918	173800	2408893700	52800	52800	52800	52800	0
152	20230918	173700	2408893700	52800	52800	52800	52800	1245
153	20230918	173600	2408893700	52800	52800	52800	52800	0
154	20230918	173500	2408893700	52800	52800	52800	52800	0
155	20230918	173400	2408893700	52800	52800	52800	52800	0
156	20230918	173300	2408893700	52800	52800	52800	52800	0
157	20230918	173200	2408893700	52800	52800	52800	52800	0
158	20230918	173100	2408893700	52800	52800	52800	52800	0
159	20230918	173000	2408893700	52800	52800	52800	52800	0
160	20230918	172900	2408893700	52800	52800	52800	52800	0
161	20230918	172800	2408893700	52800	52800	52800	52800	0
162	20230918	172700	2408893700	52800	52800	52800	52800	0
163	20230918	172600	2408893700	52800	52800	52800	52800	0
164	20230918	172500	2408893700	52800	52800	52800	52800	0
165	20230918	172400	2408893700	52800	52800	52800	52800	0
166	20230918	172300	2408893700	52800	52800	52800	52800	0
167	20230918	172200	2408893700	52800	52800	52800	52800	0
168	20230918	172100	2408893700	52800	52800	52800	52800	0
169	20230918	172000	2408893700	52800	52800	52800	52800	0
170	20230918	171900	2408893700	52800	52800	52800	52800	0
171	20230918	171800	2408893700	52800	52800	52800	52800	0
172	20230918	171700	2408893700	52800	52800	52800	52800	0
173	20230918	171600	2408893700	52800	52800	52800	52800	0
174	20230918	171500	2408893700	52800	52800	52800	52800	0
175	20230918	171400	2408893700	52800	52800	52800	52800	0
176	20230918	171300	2408893700	52800	52800	52800	52800	0
177	20230918	171200	2408893700	52800	52800	52800	52800	0
178	20230918	171100	2408893700	52800	52800	52800	52800	0
179	20230918	171000	2408893700	52800	52800	52800	52800	0
180	20230918	170900	2408893700	52800	52800	52800	52800	0
181	20230918	170800	2408893700	52800	52800	52800	52800	0
182	20230918	170700	2408893700	52800	52800	52800	52800	1245
183	20230918	170600	2408893700	52800	52800	52800	52800	0
184	20230918	170500	2408893700	52800	52800	52800	52800	0
185	20230918	170400	2408893700	52800	52800	52800	52800	0
186	20230918	170300	2408893700	52800	52800	52800	52800	0
187	20230918	170200	2408893700	52800	52800	52800	52800	0
188	20230918	170100	2408893700	52800	52800	52800	52800	0
189	20230918	170000	2408893700	52800	52800	52800	52800	0
190	20230918	165900	2408893700	52800	52800	52800	52800	0
191	20230918	165800	2408893700	52800	52800	52800	52800	0
192	20230918	165700	2408893700	52800	52800	52800	52800	0
193	20230918	165600	2408893700	52800	52800	52800	52800	0
194	20230918	165500	2408893700	52800	52800	52800	52800	0
195	20230918	165400	2408893700	52800	52800	52800	52800	0
196	20230918	165300	2408893700	52800	52800	52800	52800	0
197	20230918	165200	2408893700	52800	52800	52800	52800	0
198	20230918	165100	2408893700	52800	52800	52800	52800	0
199	20230918	165000	2408893700	52800	52800	52800	52800	0
200	20230918	164900	2408893700	52800	52800	52800	52800	0
201	20230918	164800	2408893700	52800	52800	52800	52800	0
202	20230918	164700	2408893700	52800	52800	52800	52800	0
203	20230918	164600	2408893700	52800	52800	52800	52800	0
204	20230918	164500	2408893700	52800	52800	52800	52800	0
205	20230918	164400	2408893700	52800	52800	52800	52800	0
206	20230918	164300	2408893700	52800	52800	52800	52800	0
207	20230918	164200	2408893700	52800	52800	52800	52800	0
208	20230918	164100	2408893700	52800	52800	52800	52800	0
209	20230918	164000	2408893700	52800	52800	52800	52800	0
210	20230918	163900	2408893700	52800	52800	52800	52800	0
211	20230918	163800	2408893700	52800	52800	52800	52800	0
212	20230918	163700	2408893700	52800	52800	52800	52800	1245
213	20230918	163600	2408893700	52800	52800	52800	52800	0
214	20230918	163500	2408893700	52800	52800	52800	52800	0
215	20230918	163400	2408893700	52800	52800	52800	52800	0
216	20230918	163300	2408893700	52800	52800	52800	52800	0
217	20230918	163200	2408893700	52800	52800	52800	52800	0
218	20230918	163100	2408893700	52800	52800	52800	52800	0
219	20230918	163000	2408893700	52800	52800	52800	52800	0
220	20230918	162900	2408893700	52800	52800	52800	52800	0
221	20230918	162800	2408893700	52800	52800	52800	52800	0
222	20230918	162700	2408893700	52800	52800	52800	52800	0
223	20230918	162600	2408893700	52800	52800	52800	52800	0
224	20230918	162500	2408893700	52800	52800	52800	52800	0
225	20230918	162400	2408893700	52800	52800	52800	52800	0
226	20230918	162300	2408893700	52800	52800	52800	52800	0
227	20230918	162200	2408893700	52800	52800	52800	52800	0
228	20230918	162100	2408893700	52800	52800	52800	52800	0
229	20230918	162000	2408893700	52800	52800	52800	52800	0
230	20230918	161900	2408893700	52800	52800	52800	52800	0
231	20230918	161800	2408893700	52800	52800	52800	52800	0
232	20230918	161700	2408893700	52800	52800	52800	52800	0
233	20230918	161600	2408893700	52800	52800	52800	52800	0
234	20230918	161500	2408893700	52800	52800	52800	52800	0
235	20230918	161400	2408893700	52800	52800	52800	52800	0
236	20230918	161300	2408893700	52800	52800	52800	52800	0
237	20230918	161200	2408893700	52800	52800	52800	52800	0
238	20230918	161100	2408893700	52800	52800	52800	52800	0
239	20230918	161000	2408893700	52800	52800	52800	52800	0
240	20230918	160900	2408893700	52800	52800	52800	52800	0
241	20230918	160800	2408893700	52800	52800	52800	52800	0
242	20230918	160700	2408893700	52800	52800	52800	52800	1245
243	20230918	160600	2408893700	52800	52800	52800	52800	0
244	20230918	160500	2408893700	52800	52800	52800	52800	0
245	20230918	160400	2408893700	52800	52800	52800	52800	0
246	20230918	160300	2408893700	52800	52800	52800	52800	0
247	20230918	160200	2408893700	52800	52800	52800	52800	0
248	20230918	160100	2408893700	52800	52800	52800	52800	0
249	20230918	160000	2408893700	52800	52800	52800	52800	0
250	20230918	155900	2408893700	52800	52800	52800	52800	0
251	20230918	155800	2408893700	52800	52800	52800	52800	0
252	20230918	155700	2408893700	52800	52800	52800	52800	0
253	20230918	155600	2408893700	52800	52800	52800	52800	0
254	20230918	155500	2408893700	52800	52800	52800	52800	0
255	20230918	155400	2408893700	52800	52800	52800	52800	0
256	20230918	155300	2408893700	52800	52800	52800	52800	0
257	20230918	155200	2408893700	52800	52800	52800	52800	0
258	20230918	155100	2408893700	52800	52800	52800	52800	0
259	20230918	155000	2408893700	52800	52800	52800	52800	0
260	20230918	154900	2408893700	52800	52800	52800	52800	0
261	20230918	154800	2408893700	52800	52800	52800	52800	0
262	20230918	154700	2408893700	52800	52800	52800	52800	0
263	20230918	154600	2408893700	52800	52800	52800	52800	0
264	20230918	154500	2408893700	52800	52800	52800	52800	0
265	20230918	154400	2408893700	52800	52800	52800	52800	0
266	20230918	154300	2408893700	52800	52800	52800	52800	0
267	20230918	154200	2408893700	52800	52800	52800	52800	0
268	20230918	154100	2408893700	52800	52800	52800	52800	0
269	20230918	154000	2408893700	52800	52800	52800	52800	0
270	20230918	153900	2408893700	52800	52800	52800	52800	0
271	20230918	153800	2408893700	52800	52800	52800	52800	0
272	20230918	153700	2408893700	52800	52800	52800	52800	1245
273	20230918	153600	2408893700	52800	52800	52800	52800	0
274	20230918	153500	2408893700	52800	52800	52800	52800	0
275	20230918	153400	2408893700	52800	52800	52800	52800	0
276	20230918	153300	2408893700	52800	52800	52800	52800	0
277	20230918	153200	2408893700	52800	52800	52800	52800	0
278	20230918	153100	2408893700	52800	52800	52800	52800	0
279	20230918	153000	2408893700	52800	52800	52800	52800	1245
280	20230918	152900	2343157700	52500	52500	52500	52500	0
281	20230918	152800	2343157700	52500	52500	52500	52500	0
282	20230918	152700	2343157700	52500	52500	52500	52500	0
283	20230918	152600	2343157700	52500	52500	52500	52500	0
284	20230918	152500	2343157700	52500	52500	52500	52500	0
285	20230918	152400	2343157700	52500	52500	52500	52500	0
286	20230918	152300	2343157700	52500	52500	52500	52500	0
287	20230918	152200	2343157700	52500	52500	52500	52500	0
288	20230918	152100	2343157700	52500	52500	52500	52500	0
289	20230918	152000	2343157700	52500	52500	52500	52500	0
290	20230918	151900	2343157700	52500	52400	52500	52400	98
291	20230918	151800	2338020300	52500	52500	52600	52500	102
292	20230918	151700	2332665200	52500	52500	52600	52500	58
293	20230918	151600	2329618900	52600	52500	52600	52500	65
294	20230918	151500	2326206100	52500	52500	52600	52500	57
295	20230918	151400	2323213200	52500	52500	52600	52500	56
296	20230918	151300	2320272600	52500	52600	52600	52500	35
297	20230918	151200	2318434500	52600	52500	52600	52500	128
298	20230918	151100	2311713600	52600	52500	52600	52500	6
299	20230918	151000	2311398400	52500	52500	52600	52500	18
300	20230918	150900	2310452100	52600	52500	52600	52500	23
301	20230918	150800	2309244400	52600	52600	52600	52600	56
302	20230918	150700	2306298800	52600	52600	52600	52500	92
303	20230918	150600	2301460000	52600	52600	52600	52500	9
304	20230918	150500	2300987000	52600	52600	52700	52600	19
305	20230918	150400	2299986900	52600	52700	52700	52600	5
306	20230918	150300	2299723500	52600	52600	52700	52600	57
307	20230918	150200	2296724500	52600	52600	52600	52600	143
308	20230918	150100	2289202700	52600	52700	52700	52600	18
309	20230918	150000	2288254500	52600	52600	52700	52600	7
310	20230918	145900	2287886200	52600	52600	52700	52600	12
311	20230918	145800	2287254300	52600	52600	52700	52600	55
312	20230918	145700	2284356600	52700	52700	52700	52700	8
313	20230918	145600	2283935000	52700	52700	52700	52700	400
314	20230918	145500	2262855000	52700	52700	52800	52700	56
315	20230918	145400	2259899100	52700	52700	52700	52700	6
316	20230918	145300	2259582900	52800	52700	52800	52700	3
317	20230918	145200	2259424600	52700	52700	52700	52700	54
318	20230918	145100	2256578800	52700	52800	52800	52700	30
319	20230918	145000	2254995100	52800	52800	52800	52800	2
320	20230918	144900	2254889500	52700	52700	52700	52700	9
321	20230918	144800	2254415200	52700	52700	52700	52700	6
322	20230918	144700	2254099000	52700	52800	52800	52700	113
323	20230918	144600	2248133500	52800	52700	52800	52700	7
324	20230918	144500	2247764400	52700	52800	52800	52700	7
325	20230918	144400	2247395400	52700	52800	52800	52700	11
326	20230918	144300	2246815300	52700	52800	52800	52700	23
327	20230918	144200	2245601200	52700	52700	52800	52700	13
328	20230918	144100	2244915100	52700	52700	52700	52700	13
329	20230918	144000	2244230000	52700	52800	52900	52700	225
330	20230918	143900	2232352100	52700	52700	52700	52700	4
331	20230918	143800	2232141300	52800	52800	52800	52700	26
332	20230918	143700	2230768800	52800	52700	52800	52700	322
333	20230918	143600	2213768600	52800	52700	52800	52700	37
334	20230918	143500	2211815600	52700	52700	52700	52700	13
335	20230918	143400	2211130500	52700	52700	52800	52700	8
336	20230918	143300	2210708700	52700	52700	52700	52700	18
337	20230918	143200	2209760100	52700	52700	52700	52700	3
338	20230918	143100	2209602000	52700	52800	52800	52700	20
339	20230918	143000	2208546800	52700	52700	52800	52700	33
340	20230918	142900	2206806600	52700	52700	52700	52700	15
341	20230918	142800	2206016100	52700	52700	52700	52700	1
342	20230918	142700	2205963400	52800	52700	52800	52700	7
343	20230918	142600	2205594400	52700	52700	52700	52700	16
344	20230918	142500	2204751200	52700	52800	52800	52700	546
345	20230918	142400	2175922600	52800	52900	52900	52800	10
346	20230918	142300	2175394400	52800	52800	52800	52800	11
347	20230918	142200	2174813600	52800	53000	53000	52800	22
348	20230918	142100	2173649000	52900	52900	53000	52900	76
349	20230918	142000	2169628400	52900	52900	52900	52900	2
350	20230918	141900	2169522600	52900	52900	52900	52900	90
351	20230918	141800	2164761600	52900	53000	53000	52900	27
352	20230918	141700	2163331800	53000	53000	53000	53000	14
353	20230918	141600	2162589800	53000	53000	53000	52900	50
354	20230918	141500	2159939900	52900	53000	53100	52900	212
355	20230918	141400	2148703000	53100	53200	53200	53100	214
356	20230918	141300	2137337900	53100	53000	53100	53000	30
357	20230918	141200	2135745000	53100	53000	53100	53000	39
358	20230918	141100	2133674500	53000	52900	53100	52900	44
359	20230918	141000	2131341600	53000	53000	53100	52900	52
360	20230918	140900	2128583300	52900	53000	53100	52900	193
361	20230918	140800	2118350000	53000	53000	53100	53000	117
362	20230918	140700	2112145600	53000	52900	53000	52900	131
363	20230918	140600	2105203700	52900	52900	52900	52900	2
364	20230918	140500	2105097900	53000	52900	53000	52900	3
365	20230918	140400	2104939000	52900	52900	52900	52900	7
366	20230918	140300	2104568700	52900	52900	52900	52900	8
367	20230918	140200	2104145500	52900	53000	53000	52900	103
368	20230918	140100	2098696500	52900	53000	53000	52900	115
369	20230918	140000	2092612600	53000	52800	53000	52800	337
370	20230918	135900	2074753000	53000	52800	53000	52800	2281
371	20230918	135800	1953861200	53000	52800	53000	52800	32
372	20230918	135700	1952165700	53000	52900	53000	52800	48
373	20230918	135600	1949622200	52900	52900	52900	52800	471
374	20230918	135500	1924706600	52900	53000	53000	52900	105
375	20230918	135400	1919146900	52900	52900	52900	52900	1
376	20230918	135300	1919094000	52900	52800	52900	52800	143
377	20230918	135200	1911530700	52700	53000	53000	52700	169
378	20230918	135100	1902591300	52900	52900	52900	52900	0
379	20230918	135000	1902591300	52900	52800	52900	52800	81
380	20230918	134900	1898306600	52700	52900	52900	52700	48
381	20230918	134800	1895768500	52900	52800	52900	52800	26
382	20230918	134700	1894393900	52700	52900	52900	52700	34
383	20230918	134600	1892596600	52900	52900	52900	52700	30
384	20230918	134500	1891009800	52900	52800	52900	52700	51
385	20230918	134400	1888313100	52800	52800	52800	52800	50
386	20230918	134300	1885673100	52700	52800	52800	52700	104
387	20230918	134200	1880182200	52900	52800	52900	52800	140
388	20230918	134100	1872786200	52800	52900	52900	52800	131
389	20230918	134000	1865865200	52900	52900	52900	52800	53
390	20230918	133900	1863061700	53000	52900	53000	52900	167
391	20230918	133800	1854226100	52900	53000	53000	52900	79
392	20230918	133700	1850043700	53000	52900	53000	52900	221
393	20230918	133600	1838350700	52900	52800	52900	52800	192
394	20230918	133500	1828203900	52900	52900	52900	52800	125
395	20230918	133400	1821592700	52900	52700	52900	52700	2204
396	20230918	133300	1705028600	52700	52700	52700	52700	18
397	20230918	133200	1704080000	52900	52700	52900	52700	10
398	20230918	133100	1703552600	52700	52700	52700	52700	0
399	20230918	133000	1703552600	52700	52800	52800	52700	36
400	20230918	132900	1701652200	52800	52700	52900	52700	62
401	20230918	132800	1698378600	52700	52700	52700	52700	1
402	20230918	132700	1698325900	52800	52700	52800	52700	10
403	20230918	132600	1697798500	52700	52900	52900	52700	3
404	20230918	132500	1697640000	52800	52800	52800	52800	617
405	20230918	132400	1665062400	52800	52800	52800	52800	4
406	20230918	132300	1664851200	52800	52900	52900	52800	15
407	20230918	132200	1664058400	52900	52700	52900	52700	1534
408	20230918	132100	1582995100	52700	52700	52800	52700	149
409	20230918	132000	1575142700	52700	52700	52700	52600	58
410	20230918	131900	1572086200	52700	52700	52900	52700	1257
411	20230918	131800	1505842100	52800	52800	52800	52800	319
412	20230918	131700	1488998900	52800	52800	52800	52800	10
413	20230918	131600	1488470900	52800	52800	52800	52700	186
414	20230918	131500	1478650700	52700	52700	52800	52700	802
415	20230918	131400	1436305500	52700	52700	52700	52700	0
416	20230918	131300	1436305500	52700	52800	52800	52700	22
417	20230918	131200	1435144200	52800	52800	52800	52700	1577
418	20230918	131100	1351879200	52700	52700	52700	52700	0
419	20230918	131000	1351879200	52700	52700	52700	52700	5
420	20230918	130900	1351615700	52700	52800	52800	52700	3
421	20230918	130800	1351457400	52700	52700	52700	52700	8
422	20230918	130700	1351035800	52700	52800	52800	52700	8
423	20230918	130600	1350613700	52800	52800	52800	52800	2
424	20230918	130500	1350508100	52700	52700	52700	52700	2
425	20230918	130400	1350402700	52700	52700	52700	52700	22
426	20230918	130300	1349243300	52700	52800	52800	52700	3
427	20230918	130200	1349085000	52800	52700	52800	52700	2
428	20230918	130100	1348979500	52700	52700	52800	52700	15
429	20230918	130000	1348188700	52800	52800	52800	52800	1327
430	20230918	125900	1278123100	52700	52700	52700	52700	2
431	20230918	125800	1278017700	52700	52700	52700	52700	6
432	20230918	125700	1277701500	52700	52800	52800	52700	13
433	20230918	125600	1277016300	52800	52700	52800	52700	612
434	20230918	125500	1244753900	52800	52800	52800	52800	1
435	20230918	125400	1244701100	52700	52700	52800	52700	22
436	20230918	125300	1243540700	52700	52700	52800	52700	14
437	20230918	125200	1242802700	52700	52700	52700	52700	0
438	20230918	125100	1242802700	52700	52700	52700	52700	9
439	20230918	125000	1242328400	52700	52700	52800	52700	12
440	20230918	124900	1241695800	52700	52700	52700	52700	6
441	20230918	124800	1241379600	52700	52700	52700	52700	10
442	20230918	124700	1240852600	52800	52800	52800	52700	7
443	20230918	124600	1240483400	52700	52700	52700	52700	13
444	20230918	124500	1239798300	52700	52700	52800	52700	27
445	20230918	124400	1238373400	52700	52800	52800	52700	153
446	20230918	124300	1230295300	52800	52700	52800	52700	7
447	20230918	124200	1229926300	52700	52700	52700	52700	11
448	20230918	124100	1229346600	52700	52700	52700	52700	7
449	20230918	124000	1228977700	52800	52700	52800	52700	51
450	20230918	123900	1226289500	52700	52800	52800	52700	18
451	20230918	123800	1225339700	52700	52800	52800	52700	20
452	20230918	123700	1224284900	52700	52800	52800	52700	64
453	20230918	123600	1220905900	52700	52700	52800	52700	20
454	20230918	123500	1219850800	52700	52800	52800	52700	24
455	20230918	123400	1218584800	52800	52800	52800	52800	17
456	20230918	123300	1217687200	52700	52700	52800	52700	23
457	20230918	123200	1216474000	52800	52700	52800	52700	19
458	20230918	123100	1215471100	52800	52800	52800	52700	16
459	20230918	123000	1214626700	52800	52700	52800	52700	5
460	20230918	122900	1214363000	52700	52700	52700	52700	0
461	20230918	122800	1214363000	52700	52700	52700	52700	5
462	20230918	122700	1214099500	52700	52700	52800	52700	167
463	20230918	122600	1205298500	52700	52700	52700	52700	0
464	20230918	122500	1205298500	52700	52700	52700	52700	4
465	20230918	122400	1205087700	52700	52700	52800	52700	22
466	20230918	122300	1203928100	52600	52700	52700	52600	672
467	20230918	122200	1168513900	52700	52600	52700	52600	15
468	20230918	122100	1167724200	52600	52700	52700	52600	14
469	20230918	122000	1166987100	52600	52600	52700	52600	13
470	20230918	121900	1166302700	52600	52500	52600	52500	31
471	20230918	121800	1164672300	52600	52700	52700	52600	181
472	20230918	121700	1155151000	52700	52600	52700	52600	15
473	20230918	121600	1154361400	52600	52500	52700	52500	23
474	20230918	121500	1153151600	52600	52600	52600	52500	129
475	20230918	121400	1146366300	52700	52700	52700	52500	90
476	20230918	121300	1141631500	52600	52700	52700	52500	57
477	20230918	121200	1138633500	52700	52700	52700	52700	10
478	20230918	121100	1138106500	52700	52600	52700	52600	16
479	20230918	121000	1137263800	52600	52600	52600	52600	63
480	20230918	120900	1133950000	52500	52600	52600	52500	20
481	20230918	120800	1132899100	52600	52500	52600	52500	9
482	20230918	120700	1132425900	52600	52600	52600	52600	6
483	20230918	120600	1132110300	52500	52500	52500	52500	41
484	20230918	120500	1129957800	52600	52500	52600	52500	17
485	20230918	120400	1129064100	52600	52500	52600	52500	8
486	20230918	120300	1128643900	52500	52600	52600	52500	12
487	20230918	120200	1128013300	52500	52500	52600	52500	12
488	20230918	120100	1127382900	52500	52600	52600	52500	22
489	20230918	120000	1126226300	52600	52500	52600	52500	14
490	20230918	115900	1125490700	52500	52600	52600	52500	10
491	20230918	115800	1124965000	52500	52600	52600	52500	44
492	20230918	115700	1122652100	52600	52500	52600	52500	16
493	20230918	115600	1121810600	52500	52600	52600	52500	8
494	20230918	115500	1121390000	52600	52500	52600	52500	13
495	20230918	115400	1120706900	52500	52600	52600	52500	10
496	20230918	115300	1120181200	52500	52500	52500	52500	6
497	20230918	115200	1119866200	52600	52600	52600	52600	5
498	20230918	115100	1119603200	52600	52500	52600	52500	350
499	20230918	115000	1101227600	52500	52500	52500	52500	6
500	20230918	114900	1100912600	52600	52500	52600	52500	17
501	20230918	114800	1100019000	52600	52500	52600	52500	5
502	20230918	114700	1099756300	52500	52500	52600	52500	18
503	20230918	114600	1098810700	52600	52500	52600	52500	7
504	20230918	114500	1098442700	52500	52600	52600	52500	14
505	20230918	114400	1097706600	52500	52500	52500	52500	3
506	20230918	114300	1097549100	52500	52600	52600	52500	29
507	20230918	114200	1096024100	52500	52600	52600	52500	4
508	20230918	114100	1095813900	52500	52600	52600	52500	4
509	20230918	114000	1095603700	52600	52500	52600	52500	14
510	20230918	113900	1094867600	52600	52600	52600	52600	303
511	20230918	113800	1078929800	52600	52600	52600	52600	9
512	20230918	113700	1078456400	52500	52500	52600	52500	47
513	20230918	113600	1075988400	52600	52600	52600	52500	43
514	20230918	113500	1073727100	52600	52600	52600	52600	8
515	20230918	113400	1073306300	52600	52600	52600	52600	9
516	20230918	113300	1072832900	52700	52500	52700	52500	72
517	20230918	113200	1069045900	52500	52700	52700	52500	27
518	20230918	113100	1067625300	52600	52500	52600	52500	53
519	20230918	113000	1064837700	52600	52600	52600	52600	5
520	20230918	112900	1064574700	52500	52600	52600	52500	19
521	20230918	112800	1063575900	52600	52600	52600	52600	15
522	20230918	112700	1062786900	52700	52700	52700	52500	13
523	20230918	112600	1062102400	52600	52600	52600	52600	183
524	20230918	112500	1052476600	52600	52400	52600	52400	23
525	20230918	112400	1051268600	52600	52400	52600	52400	95
526	20230918	112300	1046280100	52500	52500	52500	52500	6
527	20230918	112200	1045965100	52400	52500	52500	52400	94
528	20230918	112100	1041030700	52400	52600	52600	52400	19
529	20230918	112000	1040032300	52500	52500	52500	52500	273
530	20230918	111900	1025699800	52500	52600	52600	52400	25
531	20230918	111800	1024387700	52600	52500	52600	52400	17
532	20230918	111700	1023494300	52500	52500	52500	52500	5
533	20230918	111600	1023231800	52600	52600	52600	52600	11
534	20230918	111500	1022653200	52600	52600	52600	52600	4
535	20230918	111400	1022442800	52600	52400	52600	52400	63
536	20230918	111300	1019133600	52400	52400	52400	52400	2
537	20230918	111200	1019028800	52600	52600	52600	52600	35
538	20230918	111100	1017187800	52600	52400	52600	52400	27
539	20230918	111000	1015770600	52400	52600	52600	52400	25
540	20230918	110900	1014456400	52600	52400	52600	52400	8
541	20230918	110800	1014036800	52400	52500	52600	52400	6
542	20230918	110700	1013721900	52600	52400	52600	52400	19
543	20230918	110600	1012725000	52600	52600	52600	52600	2
544	20230918	110500	1012619800	52600	52600	52600	52600	12
545	20230918	110400	1011988600	52400	52400	52400	52400	5
546	20230918	110300	1011726600	52500	52500	52600	52500	11
547	20230918	110200	1011148800	52600	52500	52600	52500	18
548	20230918	110100	1010203400	52500	52400	52500	52400	23
549	20230918	110000	1008996800	52400	52300	52400	52300	18
550	20230918	105900	1008054000	52300	52400	52400	52300	39
551	20230918	105800	1006013000	52400	52400	52400	52400	22
552	20230918	105700	1004860200	52400	52300	52400	52300	5
553	20230918	105600	1004598600	52400	52300	52400	52300	381
554	20230918	105500	984671500	52300	52300	52300	52300	6
555	20230918	105400	984357700	52300	52300	52400	52300	20
556	20230918	105300	983311000	52400	52400	52400	52400	6
557	20230918	105200	982996600	52300	52300	52400	52300	16
558	20230918	105100	982159000	52300	52300	52300	52300	4
559	20230918	105000	981949800	52400	52400	52400	52300	11
560	20230918	104900	981373600	52400	52300	52400	52300	21
561	20230918	104800	980273400	52300	52400	52400	52300	22
562	20230918	104700	979122200	52300	52300	52300	52300	2
563	20230918	104600	979017600	52400	52300	52400	52300	25
564	20230918	104500	977707800	52400	52200	52400	52200	11
565	20230918	104400	977132200	52200	52300	52300	52200	7
566	20230918	104300	976766700	52200	52300	52400	52200	17
567	20230918	104200	975876600	52400	52200	52400	52200	77
568	20230918	104100	971850100	52300	52300	52300	52300	32
569	20230918	104000	970176500	52300	52400	52400	52300	38
570	20230918	103900	968187100	52300	52400	52400	52200	120
571	20230918	103800	961910700	52200	52300	52300	52200	264
572	20230918	103700	948106200	52300	52300	52400	52300	87
573	20230918	103600	943555600	52300	52300	52300	52200	252
574	20230918	103500	930382900	52300	52200	52300	52200	159
575	20230918	103400	922068000	52300	52200	52300	52200	34
576	20230918	103300	920292200	52200	52200	52300	52200	28
577	20230918	103200	918830200	52200	52300	52300	52200	271
578	20230918	103100	904657600	52300	52400	52400	52300	63
579	20230918	103000	901362200	52300	52300	52400	52300	21
580	20230918	102900	900263000	52300	52400	52400	52300	7
581	20230918	102800	899896400	52300	52400	52400	52300	51
582	20230918	102700	897224900	52400	52300	52400	52300	13
583	20230918	102600	896544500	52300	52400	52400	52300	20
584	20230918	102500	895497800	52400	52400	52400	52400	6
585	20230918	102400	895183400	52400	52400	52400	52300	9
586	20230918	102300	894711900	52400	52300	52400	52300	8
587	20230918	102200	894292900	52300	52400	52500	52300	626
588	20230918	102100	861441400	52600	52400	52600	52400	14
589	20230918	102000	860705400	52500	52400	52500	52300	353
590	20230918	101900	842204000	52400	52300	52400	52300	12
591	20230918	101800	841575800	52300	52300	52400	52300	18
592	20230918	101700	840633800	52400	52400	52400	52300	17
593	20230918	101600	839743700	52300	52300	52300	52300	0
594	20230918	101500	839743700	52300	52400	52400	52300	19
595	20230918	101400	838748900	52300	52400	52400	52300	260
596	20230918	101300	825125100	52300	52500	52500	52300	418
597	20230918	101200	803222300	52400	52400	52500	52400	19
598	20230918	101100	802225600	52400	52500	52500	52400	7
599	20230918	101000	801858700	52500	52400	52500	52400	14
600	20230918	100900	801123900	52400	52400	52500	52400	13
601	20230918	100800	800442200	52400	52500	52500	52400	47
602	20230918	100700	797978700	52500	52500	52500	52400	458
603	20230918	100600	773954400	52500	52600	52600	52500	24
604	20230918	100500	772693700	52600	52500	52600	52500	27
605	20230918	100400	771275800	52500	52500	52600	52500	119
606	20230918	100300	765028100	52600	52500	52600	52500	27
607	20230918	100200	763608600	52500	52600	52600	52500	7
608	20230918	100100	763240600	52600	52500	52600	52500	16
609	20230918	100000	762399400	52500	52600	52600	52500	41
610	20230918	095900	760243300	52600	52500	52600	52500	62
611	20230918	095800	756987300	52500	52600	52600	52500	21
612	20230918	095700	755883100	52600	52700	52700	52600	183
613	20230918	095600	746256600	52600	52700	52700	52600	11
614	20230918	095500	745677300	52600	52600	52700	52600	10
615	20230918	095400	745150700	52700	52600	52700	52600	116
616	20230918	095300	739049000	52700	52600	52700	52600	11
617	20230918	095200	738469900	52600	52600	52700	52600	57
618	20230918	095100	735471500	52800	52800	52800	52700	1162
619	20230918	095000	674141400	52900	52700	52900	52700	516
620	20230918	094900	646890500	52700	52700	52700	52700	22
621	20230918	094800	645731100	52700	52700	52700	52600	964
622	20230918	094700	594930100	52700	52700	52700	52600	19
623	20230918	094600	593929900	52600	52400	52600	52400	284
624	20230918	094500	579019000	52400	52400	52400	52400	186
625	20230918	094400	569272600	52400	52500	52500	52400	8
626	20230918	094300	568852800	52500	52400	52500	52400	41
627	20230918	094200	566702600	52400	52400	52400	52400	7
628	20230918	094100	566335800	52600	52500	52600	52400	81
629	20230918	094000	562082100	52500	52400	52600	52400	36
630	20230918	093900	560191400	52400	52400	52600	52400	15
631	20230918	093800	559404200	52400	52400	52400	52400	14
632	20230918	093700	558670600	52400	52500	52700	52400	981
633	20230918	093600	507172200	52700	52600	52700	52600	186
634	20230918	093500	497388500	52600	52600	52600	52600	9
635	20230918	093400	496915100	52600	52700	52700	52600	14
636	20230918	093300	496177900	52700	52700	52700	52600	182
637	20230918	093200	486591300	52800	52700	52800	52600	79
638	20230918	093100	482426500	52600	52700	52700	52600	170
639	20230918	093000	473468700	52700	52700	52700	52700	3
640	20230918	092900	473310600	52700	52500	52700	52500	87
641	20230918	092800	468732300	52700	52700	52700	52700	14
642	20230918	092700	467994500	52500	52500	52800	52500	129
643	20230918	092600	461217800	52400	52400	52400	52400	238
644	20230918	092500	448746600	52500	52500	52500	52500	45
645	20230918	092400	446384100	52700	52600	52700	52600	254
646	20230918	092300	433013700	52600	52600	52700	52600	84
647	20230918	092200	428591900	52700	52300	52700	52300	142
648	20230918	092100	421138500	52300	52400	52400	52300	102
649	20230918	092000	415798400	52200	52300	52500	52200	238
650	20230918	091900	403316600	52400	52500	52600	52400	284
651	20230918	091800	388408000	52500	52500	52600	52500	38
652	20230918	091700	386412800	52500	52400	52500	52200	154
653	20230918	091600	378332300	52400	52400	52400	52200	800
654	20230918	091500	336442400	52500	52500	52500	52500	674
655	20230918	091400	301057400	52600	52700	52700	52600	732
656	20230918	091300	262539700	52800	52800	52800	52800	22
657	20230918	091200	261378100	53000	52800	53000	52800	163
658	20230918	091100	252765300	53000	52800	53000	52700	839
659	20230918	091000	208412400	52700	52900	52900	52700	21
660	20230918	090900	207304000	52800	52800	52900	52800	125
661	20230918	090800	200699200	52700	52700	52700	52700	332
662	20230918	090700	183202800	52700	52900	52900	52700	96
663	20230918	090600	178134500	53100	52800	53200	52800	989
664	20230918	090500	125708500	52800	52700	52800	52600	528
665	20230918	090400	97894600	52700	52700	52800	52700	174
666	20230918	090300	88711000	52700	52700	52700	52700	74
667	20230918	090200	84811200	52600	52800	52800	52600	214
668	20230918	090100	73546000	52700	52700	52800	52700	126
669	20230918	090000	66895400	52700	53000	53100	52700	1264