KissMeData/310210/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203300	3473357300	56600	56600	56600	56600	978
3	20230919	203200	3473357300	56600	56600	56600	56600	0
4	20230919	203100	3473357300	56600	56600	56600	56600	0
5	20230919	203000	3473357300	56600	56600	56600	56600	0
6	20230919	202900	3473357300	56600	56600	56600	56600	0
7	20230919	202800	3473357300	56600	56600	56600	56600	0
8	20230919	202700	3473357300	56600	56600	56600	56600	0
9	20230919	202600	3473357300	56600	56600	56600	56600	0
10	20230919	202500	3473357300	56600	56600	56600	56600	0
11	20230919	202400	3473357300	56600	56600	56600	56600	0
12	20230919	202300	3473357300	56600	56600	56600	56600	0
13	20230919	202200	3473357300	56600	56600	56600	56600	0
14	20230919	202100	3473357300	56600	56600	56600	56600	0
15	20230919	202000	3473357300	56600	56600	56600	56600	0
16	20230919	201900	3473357300	56600	56600	56600	56600	0
17	20230919	201800	3473357300	56600	56600	56600	56600	0
18	20230919	201700	3473357300	56600	56600	56600	56600	0
19	20230919	201600	3473357300	56600	56600	56600	56600	0
20	20230919	201500	3473357300	56600	56600	56600	56600	0
21	20230919	201400	3473357300	56600	56600	56600	56600	0
22	20230919	201300	3473357300	56600	56600	56600	56600	0
23	20230919	201200	3473357300	56600	56600	56600	56600	0
24	20230919	201100	3473357300	56600	56600	56600	56600	0
25	20230919	201000	3473357300	56600	56600	56600	56600	0
26	20230919	200900	3473357300	56600	56600	56600	56600	0
27	20230919	200800	3473357300	56600	56600	56600	56600	0
28	20230919	200700	3473357300	56600	56600	56600	56600	0
29	20230919	200600	3473357300	56600	56600	56600	56600	0
30	20230919	200500	3473357300	56600	56600	56600	56600	0
31	20230919	200400	3473357300	56600	56600	56600	56600	0
32	20230919	200300	3473357300	56600	56600	56600	56600	978
33	20230919	200200	3473357300	56600	56600	56600	56600	0
34	20230919	200100	3473357300	56600	56600	56600	56600	0
35	20230919	200000	3473357300	56600	56600	56600	56600	0
36	20230919	195900	3473357300	56600	56600	56600	56600	0
37	20230919	195800	3473357300	56600	56600	56600	56600	0
38	20230919	195700	3473357300	56600	56600	56600	56600	0
39	20230919	195600	3473357300	56600	56600	56600	56600	0
40	20230919	195500	3473357300	56600	56600	56600	56600	0
41	20230919	195400	3473357300	56600	56600	56600	56600	0
42	20230919	195300	3473357300	56600	56600	56600	56600	0
43	20230919	195200	3473357300	56600	56600	56600	56600	0
44	20230919	195100	3473357300	56600	56600	56600	56600	0
45	20230919	195000	3473357300	56600	56600	56600	56600	0
46	20230919	194900	3473357300	56600	56600	56600	56600	0
47	20230919	194800	3473357300	56600	56600	56600	56600	0
48	20230919	194700	3473357300	56600	56600	56600	56600	0
49	20230919	194600	3473357300	56600	56600	56600	56600	0
50	20230919	194500	3473357300	56600	56600	56600	56600	0
51	20230919	194400	3473357300	56600	56600	56600	56600	0
52	20230919	194300	3473357300	56600	56600	56600	56600	0
53	20230919	194200	3473357300	56600	56600	56600	56600	0
54	20230919	194100	3473357300	56600	56600	56600	56600	0
55	20230919	194000	3473357300	56600	56600	56600	56600	0
56	20230919	193900	3473357300	56600	56600	56600	56600	0
57	20230919	193800	3473357300	56600	56600	56600	56600	0
58	20230919	193700	3473357300	56600	56600	56600	56600	0
59	20230919	193600	3473357300	56600	56600	56600	56600	0
60	20230919	193500	3473357300	56600	56600	56600	56600	0
61	20230919	193400	3473357300	56600	56600	56600	56600	0
62	20230919	193300	3473357300	56600	56600	56600	56600	978
63	20230919	193200	3473357300	56600	56600	56600	56600	0
64	20230919	193100	3473357300	56600	56600	56600	56600	0
65	20230919	193000	3473357300	56600	56600	56600	56600	0
66	20230919	192900	3473357300	56600	56600	56600	56600	0
67	20230919	192800	3473357300	56600	56600	56600	56600	0
68	20230919	192700	3473357300	56600	56600	56600	56600	0
69	20230919	192600	3473357300	56600	56600	56600	56600	0
70	20230919	192500	3473357300	56600	56600	56600	56600	0
71	20230919	192400	3473357300	56600	56600	56600	56600	0
72	20230919	192300	3473357300	56600	56600	56600	56600	0
73	20230919	192200	3473357300	56600	56600	56600	56600	0
74	20230919	192100	3473357300	56600	56600	56600	56600	0
75	20230919	192000	3473357300	56600	56600	56600	56600	0
76	20230919	191900	3473357300	56600	56600	56600	56600	0
77	20230919	191800	3473357300	56600	56600	56600	56600	0
78	20230919	191700	3473357300	56600	56600	56600	56600	0
79	20230919	191600	3473357300	56600	56600	56600	56600	0
80	20230919	191500	3473357300	56600	56600	56600	56600	0
81	20230919	191400	3473357300	56600	56600	56600	56600	0
82	20230919	191300	3473357300	56600	56600	56600	56600	0
83	20230919	191200	3473357300	56600	56600	56600	56600	0
84	20230919	191100	3473357300	56600	56600	56600	56600	0
85	20230919	191000	3473357300	56600	56600	56600	56600	0
86	20230919	190900	3473357300	56600	56600	56600	56600	0
87	20230919	190800	3473357300	56600	56600	56600	56600	0
88	20230919	190700	3473357300	56600	56600	56600	56600	0
89	20230919	190600	3473357300	56600	56600	56600	56600	0
90	20230919	190500	3473357300	56600	56600	56600	56600	0
91	20230919	190400	3473357300	56600	56600	56600	56600	0
92	20230919	190300	3473357300	56600	56600	56600	56600	978
93	20230919	190200	3473357300	56600	56600	56600	56600	0
94	20230919	190100	3473357300	56600	56600	56600	56600	0
95	20230919	190000	3473357300	56600	56600	56600	56600	0
96	20230919	185900	3473357300	56600	56600	56600	56600	0
97	20230919	185800	3473357300	56600	56600	56600	56600	0
98	20230919	185700	3473357300	56600	56600	56600	56600	0
99	20230919	185600	3473357300	56600	56600	56600	56600	0
100	20230919	185500	3473357300	56600	56600	56600	56600	0
101	20230919	185400	3473357300	56600	56600	56600	56600	0
102	20230919	185300	3473357300	56600	56600	56600	56600	0
103	20230919	185200	3473357300	56600	56600	56600	56600	0
104	20230919	185100	3473357300	56600	56600	56600	56600	0
105	20230919	185000	3473357300	56600	56600	56600	56600	0
106	20230919	184900	3473357300	56600	56600	56600	56600	0
107	20230919	184800	3473357300	56600	56600	56600	56600	0
108	20230919	184700	3473357300	56600	56600	56600	56600	0
109	20230919	184600	3473357300	56600	56600	56600	56600	0
110	20230919	184500	3473357300	56600	56600	56600	56600	0
111	20230919	184400	3473357300	56600	56600	56600	56600	0
112	20230919	184300	3473357300	56600	56600	56600	56600	0
113	20230919	184200	3473357300	56600	56600	56600	56600	0
114	20230919	184100	3473357300	56600	56600	56600	56600	0
115	20230919	184000	3473357300	56600	56600	56600	56600	0
116	20230919	183900	3473357300	56600	56600	56600	56600	0
117	20230919	183800	3473357300	56600	56600	56600	56600	0
118	20230919	183700	3473357300	56600	56600	56600	56600	0
119	20230919	183600	3473357300	56600	56600	56600	56600	0
120	20230919	183500	3473357300	56600	56600	56600	56600	0
121	20230919	183400	3473357300	56600	56600	56600	56600	0
122	20230919	183300	3473357300	56600	56600	56600	56600	978
123	20230919	183200	3473357300	56600	56600	56600	56600	0
124	20230919	183100	3473357300	56600	56600	56600	56600	0
125	20230919	183000	3473357300	56600	56600	56600	56600	0
126	20230919	182900	3473357300	56600	56600	56600	56600	0
127	20230919	182800	3473357300	56600	56600	56600	56600	0
128	20230919	182700	3473357300	56600	56600	56600	56600	0
129	20230919	182600	3473357300	56600	56600	56600	56600	0
130	20230919	182500	3473357300	56600	56600	56600	56600	0
131	20230919	182400	3473357300	56600	56600	56600	56600	0
132	20230919	182300	3473357300	56600	56600	56600	56600	0
133	20230919	182200	3473357300	56600	56600	56600	56600	0
134	20230919	182100	3473357300	56600	56600	56600	56600	0
135	20230919	182000	3473357300	56600	56600	56600	56600	0
136	20230919	181900	3473357300	56600	56600	56600	56600	0
137	20230919	181800	3473357300	56600	56600	56600	56600	0
138	20230919	181700	3473357300	56600	56600	56600	56600	0
139	20230919	181600	3473357300	56600	56600	56600	56600	0
140	20230919	181500	3473357300	56600	56600	56600	56600	0
141	20230919	181400	3473357300	56600	56600	56600	56600	0
142	20230919	181300	3473357300	56600	56600	56600	56600	0
143	20230919	181200	3473357300	56600	56600	56600	56600	0
144	20230919	181100	3473357300	56600	56600	56600	56600	0
145	20230919	181000	3473357300	56600	56600	56600	56600	0
146	20230919	180900	3473357300	56600	56600	56600	56600	0
147	20230919	180800	3473357300	56600	56600	56600	56600	0
148	20230919	180700	3473357300	56600	56600	56600	56600	0
149	20230919	180600	3473357300	56600	56600	56600	56600	0
150	20230919	180500	3473357300	56600	56600	56600	56600	0
151	20230919	180400	3473357300	56600	56600	56600	56600	0
152	20230919	180300	3473357300	56600	56600	56600	56600	978
153	20230919	180200	3473357300	56600	56600	56600	56600	0
154	20230919	180100	3473357300	56600	56600	56600	56600	0
155	20230919	180000	3473357300	56600	56600	56600	56600	0
156	20230919	175900	3473357300	56600	56600	56600	56600	0
157	20230919	175800	3473357300	56600	56600	56600	56600	0
158	20230919	175700	3473357300	56600	56600	56600	56600	0
159	20230919	175600	3473357300	56600	56600	56600	56600	0
160	20230919	175500	3473357300	56600	56600	56600	56600	0
161	20230919	175400	3473357300	56600	56600	56600	56600	0
162	20230919	175300	3473357300	56600	56600	56600	56600	0
163	20230919	175200	3473357300	56600	56600	56600	56600	0
164	20230919	175100	3473357300	56600	56600	56600	56600	0
165	20230919	175000	3473357300	56600	56600	56600	56600	0
166	20230919	174900	3473357300	56600	56600	56600	56600	0
167	20230919	174800	3473357300	56600	56600	56600	56600	0
168	20230919	174700	3473357300	56600	56600	56600	56600	0
169	20230919	174600	3473357300	56600	56600	56600	56600	0
170	20230919	174500	3473357300	56600	56600	56600	56600	0
171	20230919	174400	3473357300	56600	56600	56600	56600	0
172	20230919	174300	3473357300	56600	56600	56600	56600	0
173	20230919	174200	3473357300	56600	56600	56600	56600	0
174	20230919	174100	3473357300	56600	56600	56600	56600	0
175	20230919	174000	3473357300	56600	56600	56600	56600	0
176	20230919	173900	3473357300	56600	56600	56600	56600	0
177	20230919	173800	3473357300	56600	56600	56600	56600	0
178	20230919	173700	3473357300	56600	56600	56600	56600	0
179	20230919	173600	3473357300	56600	56600	56600	56600	0
180	20230919	173500	3473357300	56600	56600	56600	56600	0
181	20230919	173400	3473357300	56600	56600	56600	56600	0
182	20230919	173300	3473357300	56600	56600	56600	56600	978
183	20230919	173200	3473357300	56600	56600	56600	56600	0
184	20230919	173100	3473357300	56600	56600	56600	56600	0
185	20230919	173000	3473357300	56600	56600	56600	56600	0
186	20230919	172900	3473357300	56600	56600	56600	56600	0
187	20230919	172800	3473357300	56600	56600	56600	56600	0
188	20230919	172700	3473357300	56600	56600	56600	56600	0
189	20230919	172600	3473357300	56600	56600	56600	56600	0
190	20230919	172500	3473357300	56600	56600	56600	56600	0
191	20230919	172400	3473357300	56600	56600	56600	56600	0
192	20230919	172300	3473357300	56600	56600	56600	56600	0
193	20230919	172200	3473357300	56600	56600	56600	56600	0
194	20230919	172100	3473357300	56600	56600	56600	56600	0
195	20230919	172000	3473357300	56600	56600	56600	56600	0
196	20230919	171900	3473357300	56600	56600	56600	56600	0
197	20230919	171800	3473357300	56600	56600	56600	56600	0
198	20230919	171700	3473357300	56600	56600	56600	56600	0
199	20230919	171600	3473357300	56600	56600	56600	56600	0
200	20230919	171500	3473357300	56600	56600	56600	56600	0
201	20230919	171400	3473357300	56600	56600	56600	56600	0
202	20230919	171300	3473357300	56600	56600	56600	56600	0
203	20230919	171200	3473357300	56600	56600	56600	56600	0
204	20230919	171100	3473357300	56600	56600	56600	56600	0
205	20230919	171000	3473357300	56600	56600	56600	56600	0
206	20230919	170900	3473357300	56600	56600	56600	56600	0
207	20230919	170800	3473357300	56600	56600	56600	56600	0
208	20230919	170700	3473357300	56600	56600	56600	56600	0
209	20230919	170600	3473357300	56600	56600	56600	56600	0
210	20230919	170500	3473357300	56600	56600	56600	56600	0
211	20230919	170400	3473357300	56600	56600	56600	56600	0
212	20230919	170300	3473357300	56600	56600	56600	56600	978
213	20230919	170200	3473357300	56600	56600	56600	56600	0
214	20230919	170100	3473357300	56600	56600	56600	56600	0
215	20230919	170000	3473357300	56600	56600	56600	56600	0
216	20230919	165900	3473357300	56600	56600	56600	56600	0
217	20230919	165800	3473357300	56600	56600	56600	56600	0
218	20230919	165700	3473357300	56600	56600	56600	56600	0
219	20230919	165600	3473357300	56600	56600	56600	56600	0
220	20230919	165500	3473357300	56600	56600	56600	56600	0
221	20230919	165400	3473357300	56600	56600	56600	56600	0
222	20230919	165300	3473357300	56600	56600	56600	56600	0
223	20230919	165200	3473357300	56600	56600	56600	56600	0
224	20230919	165100	3473357300	56600	56600	56600	56600	0
225	20230919	165000	3473357300	56600	56600	56600	56600	0
226	20230919	164900	3473357300	56600	56600	56600	56600	0
227	20230919	164800	3473357300	56600	56600	56600	56600	0
228	20230919	164700	3473357300	56600	56600	56600	56600	0
229	20230919	164600	3473357300	56600	56600	56600	56600	0
230	20230919	164500	3473357300	56600	56600	56600	56600	0
231	20230919	164400	3473357300	56600	56600	56600	56600	0
232	20230919	164300	3473357300	56600	56600	56600	56600	0
233	20230919	164200	3473357300	56600	56600	56600	56600	0
234	20230919	164100	3473357300	56600	56600	56600	56600	0
235	20230919	164000	3473357300	56600	56600	56600	56600	0
236	20230919	163900	3473357300	56600	56600	56600	56600	0
237	20230919	163800	3473357300	56600	56600	56600	56600	0
238	20230919	163700	3473357300	56600	56600	56600	56600	0
239	20230919	163600	3473357300	56600	56600	56600	56600	0
240	20230919	163500	3473357300	56600	56600	56600	56600	0
241	20230919	163400	3473357300	56600	56600	56600	56600	0
242	20230919	163300	3473357300	56600	56600	56600	56600	978
243	20230919	163200	3473357300	56600	56600	56600	56600	0
244	20230919	163100	3473357300	56600	56600	56600	56600	0
245	20230919	163000	3473357300	56600	56600	56600	56600	0
246	20230919	162900	3473357300	56600	56600	56600	56600	0
247	20230919	162800	3473357300	56600	56600	56600	56600	0
248	20230919	162700	3473357300	56600	56600	56600	56600	0
249	20230919	162600	3473357300	56600	56600	56600	56600	0
250	20230919	162500	3473357300	56600	56600	56600	56600	0
251	20230919	162400	3473357300	56600	56600	56600	56600	0
252	20230919	162300	3473357300	56600	56600	56600	56600	0
253	20230919	162200	3473357300	56600	56600	56600	56600	0
254	20230919	162100	3473357300	56600	56600	56600	56600	0
255	20230919	162000	3473357300	56600	56600	56600	56600	0
256	20230919	161900	3473357300	56600	56600	56600	56600	0
257	20230919	161800	3473357300	56600	56600	56600	56600	0
258	20230919	161700	3473357300	56600	56600	56600	56600	0
259	20230919	161600	3473357300	56600	56600	56600	56600	0
260	20230919	161500	3473357300	56600	56600	56600	56600	0
261	20230919	161400	3473357300	56600	56600	56600	56600	0
262	20230919	161300	3473357300	56600	56600	56600	56600	0
263	20230919	161200	3473357300	56600	56600	56600	56600	0
264	20230919	161100	3473357300	56600	56600	56600	56600	0
265	20230919	161000	3473357300	56600	56600	56600	56600	0
266	20230919	160900	3473357300	56600	56600	56600	56600	0
267	20230919	160800	3473357300	56600	56600	56600	56600	0
268	20230919	160700	3473357300	56600	56600	56600	56600	0
269	20230919	160600	3473357300	56600	56600	56600	56600	0
270	20230919	160500	3473357300	56600	56600	56600	56600	0
271	20230919	160400	3473357300	56600	56600	56600	56600	0
272	20230919	160300	3473357300	56600	56600	56600	56600	978
273	20230919	160200	3473357300	56600	56600	56600	56600	0
274	20230919	160100	3473357300	56600	56600	56600	56600	0
275	20230919	160000	3473357300	56600	56600	56600	56600	0
276	20230919	155900	3473357300	56600	56600	56600	56600	0
277	20230919	155800	3473357300	56600	56600	56600	56600	0
278	20230919	155700	3473357300	56600	56600	56600	56600	0
279	20230919	155600	3473357300	56600	56600	56600	56600	0
280	20230919	155500	3473357300	56600	56600	56600	56600	0
281	20230919	155400	3473357300	56600	56600	56600	56600	0
282	20230919	155300	3473357300	56600	56600	56600	56600	0
283	20230919	155200	3473357300	56600	56600	56600	56600	0
284	20230919	155100	3473357300	56600	56600	56600	56600	0
285	20230919	155000	3473357300	56600	56600	56600	56600	0
286	20230919	154900	3473357300	56600	56600	56600	56600	0
287	20230919	154800	3473357300	56600	56600	56600	56600	0
288	20230919	154700	3473357300	56600	56600	56600	56600	0
289	20230919	154600	3473357300	56600	56600	56600	56600	0
290	20230919	154500	3473357300	56600	56600	56600	56600	0
291	20230919	154400	3473357300	56600	56600	56600	56600	0
292	20230919	154300	3473357300	56600	56600	56600	56600	0
293	20230919	154200	3473357300	56600	56600	56600	56600	0
294	20230919	154100	3473357300	56600	56600	56600	56600	0
295	20230919	154000	3473357300	56600	56600	56600	56600	0
296	20230919	153900	3473357300	56600	56600	56600	56600	0
297	20230919	153800	3473357300	56600	56600	56600	56600	0
298	20230919	153700	3473357300	56600	56600	56600	56600	0
299	20230919	153600	3473357300	56600	56600	56600	56600	0
300	20230919	153500	3473357300	56600	56600	56600	56600	0
301	20230919	153400	3473357300	56600	56600	56600	56600	0
302	20230919	153300	3473357300	56600	56600	56600	56600	978
303	20230919	153200	3473357300	56600	56600	56600	56600	0
304	20230919	153100	3473357300	56600	56600	56600	56600	0
305	20230919	153000	3473357300	56600	56600	56600	56600	978
306	20230919	152900	3418002500	56700	56700	56700	56700	0
307	20230919	152800	3418002500	56700	56700	56700	56700	0
308	20230919	152700	3418002500	56700	56700	56700	56700	0
309	20230919	152600	3418002500	56700	56700	56700	56700	0
310	20230919	152500	3418002500	56700	56700	56700	56700	0
311	20230919	152400	3418002500	56700	56700	56700	56700	0
312	20230919	152300	3418002500	56700	56700	56700	56700	0
313	20230919	152200	3418002500	56700	56700	56700	56700	0
314	20230919	152100	3418002500	56700	56700	56700	56700	0
315	20230919	152000	3418002500	56700	56700	56700	56700	0
316	20230919	151900	3418002500	56700	56800	56900	56700	481
317	20230919	151800	3390710400	56700	56900	57000	56700	179
318	20230919	151700	3380528800	57000	56800	57000	56800	137
319	20230919	151600	3372732100	56900	57000	57000	56900	674
320	20230919	151500	3334330800	57000	56900	57100	56900	525
321	20230919	151400	3304404100	57000	56900	57000	56900	72
322	20230919	151300	3300302200	56900	56800	56900	56800	22
323	20230919	151200	3299051600	57000	56900	57000	56900	21
324	20230919	151100	3297854700	56900	56800	56900	56800	650
325	20230919	151000	3260884600	56800	57000	57000	56800	249
326	20230919	150900	3246725900	57000	57000	57000	56900	45
327	20230919	150800	3244163200	57000	56900	57000	56900	323
328	20230919	150700	3225757300	56800	56800	56900	56800	46
329	20230919	150600	3223141700	56800	56800	56800	56600	76
330	20230919	150500	3218831300	56800	56800	56800	56800	21
331	20230919	150400	3217638500	56800	56900	57000	56800	62
332	20230919	150300	3214111500	56900	56500	56900	56500	79
333	20230919	150200	3209625000	56500	56500	56500	56500	27
334	20230919	150100	3208099500	56500	56800	56800	56500	429
335	20230919	150000	3183858500	56500	56700	56800	56500	47
336	20230919	145900	3181196300	56700	56500	56900	56500	130
337	20230919	145800	3173827200	56500	56500	56500	56500	629
338	20230919	145700	3138288700	56500	56600	56600	56500	1202
339	20230919	145600	3070345700	56700	56700	56700	56700	107
340	20230919	145500	3064278800	56700	56900	57000	56700	980
341	20230919	145400	3008587500	56900	56800	56900	56800	236
342	20230919	145300	2995160000	56800	56800	56800	56800	41
343	20230919	145200	2992831200	56800	56600	56800	56600	67
344	20230919	145100	2989029100	56600	56600	56600	56500	32
345	20230919	145000	2987220100	56700	56500	56700	56400	28
346	20230919	144900	2985637800	56600	56700	56700	56600	30
347	20230919	144800	2983938100	56600	56300	56700	56300	98
348	20230919	144700	2978403900	56400	56500	56500	56400	37
349	20230919	144600	2976315800	56500	56600	56600	56500	118
350	20230919	144500	2969647300	56700	56700	56700	56500	75
351	20230919	144400	2965401700	56600	56600	56600	56500	119
352	20230919	144300	2958668400	56700	56600	56700	56600	42
353	20230919	144200	2956290600	56600	56600	56600	56500	121
354	20230919	144100	2949449900	56800	56500	56800	56500	76
355	20230919	144000	2945140200	56600	56600	56600	56600	42
356	20230919	143900	2942763000	56600	56800	56900	56600	188
357	20230919	143800	2932080700	56800	56600	56800	56600	34
358	20230919	143700	2930152900	56600	56700	56800	56500	96
359	20230919	143600	2924714400	56700	56500	56700	56400	86
360	20230919	143500	2919856800	56500	56400	56500	56400	54
361	20230919	143400	2916809300	56300	56300	56300	56300	10
362	20230919	143300	2916246300	56300	56300	56400	56300	67
363	20230919	143200	2912473300	56300	56200	56300	56200	36
364	20230919	143100	2910447800	56400	56400	56400	56400	6
365	20230919	143000	2910109400	56200	56400	56500	56200	251
366	20230919	142900	2895987300	56400	56400	56400	56400	110
367	20230919	142800	2889783300	56500	56500	56600	56400	89
368	20230919	142700	2884756100	56600	56600	56800	56500	251
369	20230919	142600	2870547400	56600	56700	56800	56600	222
370	20230919	142500	2857960300	56700	56800	56800	56700	61
371	20230919	142400	2854496000	56800	56900	56900	56800	60
372	20230919	142300	2851087100	56900	56800	56900	56800	28
373	20230919	142200	2849496000	56900	56800	56900	56800	51
374	20230919	142100	2846594400	56900	56800	56900	56800	77
375	20230919	142000	2842215400	56900	56900	56900	56900	71
376	20230919	141900	2838175500	56900	56900	56900	56800	70
377	20230919	141800	2834194700	56800	56900	56900	56800	42
378	20230919	141700	2831805800	56900	56800	56900	56700	109
379	20230919	141600	2825616100	56800	56900	56900	56800	90
380	20230919	141500	2820501100	56700	56900	56900	56700	188
381	20230919	141400	2809808700	56900	56700	57000	56600	1787
382	20230919	141300	2708549900	56700	56700	56700	56700	342
383	20230919	141200	2689158500	56700	56600	56700	56600	45
384	20230919	141100	2686609100	56600	56600	56600	56600	65
385	20230919	141000	2682930100	56600	56500	56600	56500	36
386	20230919	140900	2680895500	56600	56400	56600	56400	151
387	20230919	140800	2672363700	56400	56500	56500	56400	41
388	20230919	140700	2670051200	56500	56200	56500	56200	89
389	20230919	140600	2665037700	56200	56200	56200	56200	1
390	20230919	140500	2664981500	56400	56400	56400	56200	129
391	20230919	140400	2657729900	56400	56400	56500	56400	51
392	20230919	140300	2654850900	56400	56200	56400	56200	27
393	20230919	140200	2653332300	56500	56500	56500	56500	6
394	20230919	140100	2652993300	56200	56300	56300	56200	34
395	20230919	140000	2651082000	56300	56400	56500	56300	341
396	20230919	135900	2631860600	56400	56400	56400	56400	36
397	20230919	135800	2629830200	56500	56500	56500	56400	25
398	20230919	135700	2628419400	56500	56600	56600	56500	23
399	20230919	135600	2627119200	56600	56400	56600	56400	62
400	20230919	135500	2623614000	56400	56600	56600	56400	28
401	20230919	135400	2622033600	56600	56500	56600	56400	75
402	20230919	135300	2617795700	56600	56600	56600	56600	53
403	20230919	135200	2614795900	56400	56400	56400	56400	23
404	20230919	135100	2613498700	56500	56500	56500	56500	80
405	20230919	135000	2608978700	56500	56500	56700	56500	105
406	20230919	134900	2603035100	56500	56300	56500	56300	74
407	20230919	134800	2598856100	56400	56400	56500	56400	33
408	20230919	134700	2596994300	56400	56400	56400	56400	30
409	20230919	134600	2595302300	56400	56500	56500	56400	28
410	20230919	134500	2593722400	56500	56500	56700	56500	187
411	20230919	134400	2583150600	56600	56500	56600	56500	23
412	20230919	134300	2581850300	56600	56700	56700	56600	55
413	20230919	134200	2578735500	56600	56600	56600	56600	5
414	20230919	134100	2578452500	56700	56600	56700	56600	533
415	20230919	134000	2548282800	56700	56700	56700	56700	34
416	20230919	133900	2546355000	56700	56700	56700	56600	47
417	20230919	133800	2543692800	56700	56600	56700	56600	45
418	20230919	133700	2541141500	56700	56600	56700	56600	53
419	20230919	133600	2538141100	56600	56600	56700	56600	82
420	20230919	133500	2533498000	56700	56700	56700	56700	0
421	20230919	133400	2533498000	56700	56600	56700	56600	90
422	20230919	133300	2528398300	56600	56600	56600	56600	117
423	20230919	133200	2521776100	56600	56500	56600	56400	146
424	20230919	133100	2513527400	56500	56500	56500	56500	70
425	20230919	133000	2509572400	56500	56300	56500	56300	70
426	20230919	132900	2505622000	56400	56400	56400	56400	80
427	20230919	132800	2501110000	56300	56300	56300	56300	22
428	20230919	132700	2499871400	56400	56300	56400	56300	162
429	20230919	132600	2490736700	56400	56400	56400	56400	20
430	20230919	132500	2489608700	56400	56200	56400	56200	52
431	20230919	132400	2486683600	56300	56300	56300	56300	100
432	20230919	132300	2481053600	56200	56300	56500	56200	81
433	20230919	132200	2476489600	56300	56300	56400	56300	20
434	20230919	132100	2475362200	56100	56100	56100	56100	21
435	20230919	132000	2474184100	56400	56300	56400	56200	494
436	20230919	131900	2446414400	56300	56300	56400	56300	83
437	20230919	131800	2441737300	56400	56300	56400	56300	40
438	20230919	131700	2439483400	56300	56400	56500	56300	108
439	20230919	131600	2433393800	56400	56400	56400	56400	21
440	20230919	131500	2432209400	56500	56400	56500	56300	37
441	20230919	131400	2430121600	56400	56400	56400	56400	7
442	20230919	131300	2429726800	56500	56400	56500	56400	25
443	20230919	131200	2428316200	56400	56500	56500	56400	102
444	20230919	131100	2422559200	56500	56200	56500	56200	32
445	20230919	131000	2420758600	56200	56300	56300	56200	62
446	20230919	130900	2417273100	56300	56200	56300	56200	11
447	20230919	130800	2416654300	56300	55900	56400	55900	89
448	20230919	130700	2411650000	56000	56300	56300	56000	1038
449	20230919	130600	2353458600	56300	56300	56300	56300	17
450	20230919	130500	2352501500	56300	56300	56300	56300	103
451	20230919	130400	2346702600	56400	56300	56400	56300	139
452	20230919	130300	2338873700	56300	56300	56500	56300	30
453	20230919	130200	2337183500	56500	56500	56500	56500	2
454	20230919	130100	2337070500	56500	56500	56500	56300	279
455	20230919	130000	2321311200	56200	56200	56200	56200	8
456	20230919	125900	2320861600	56100	56100	56200	56100	35
457	20230919	125800	2318897200	56100	56200	56200	56100	37
458	20230919	125700	2316820300	56400	56500	56500	56400	48
459	20230919	125600	2314109000	56100	56500	56500	56100	27
460	20230919	125500	2312591900	56100	56100	56100	56100	26
461	20230919	125400	2311133300	56100	56300	56400	56100	27
462	20230919	125300	2309613900	56400	56300	56400	56200	965
463	20230919	125200	2255283200	56400	56300	56400	56300	34
464	20230919	125100	2253367900	56400	56400	56400	56400	7
465	20230919	125000	2252973100	56400	56300	56400	56300	78
466	20230919	124900	2248580400	56300	56300	56500	56300	91
467	20230919	124800	2243449800	56300	56300	56300	56300	32
468	20230919	124700	2241648200	56300	56200	56400	56100	68
469	20230919	124600	2237825000	56100	56200	56200	56000	190
470	20230919	124500	2227175700	56200	56200	56200	56100	26
471	20230919	124400	2225714700	56200	56500	56500	56200	8
472	20230919	124300	2225263000	56200	56200	56200	56200	40
473	20230919	124200	2223015000	56300	56100	56300	56100	47
474	20230919	124100	2220371300	56100	56200	56200	56100	27
475	20230919	124000	2218856000	56200	56200	56300	56200	96
476	20230919	123900	2213458800	56200	56400	56500	56200	11
477	20230919	123800	2212839300	56500	56300	56500	56000	43
478	20230919	123700	2210418900	56300	56600	56600	56300	29
479	20230919	123600	2208778100	56300	56600	56600	56300	44
480	20230919	123500	2206297900	56600	56200	56600	56200	89
481	20230919	123400	2201278900	56100	56200	56200	56100	45
482	20230919	123300	2198753400	56200	56100	56200	56100	44
483	20230919	123200	2196283200	56200	56200	56300	56100	49
484	20230919	123100	2193532100	56300	56200	56300	56200	141
485	20230919	123000	2185606000	56200	56300	56300	56200	9
486	20230919	122900	2185099500	56200	56100	56300	56100	32
487	20230919	122800	2183302200	56100	56300	56300	56100	11
488	20230919	122700	2182683900	56300	56100	56300	56100	63
489	20230919	122600	2179141400	56300	56100	56300	56100	20
490	20230919	122500	2178018200	56000	56300	56600	56000	2099
491	20230919	122400	2060379600	56600	56600	56600	56600	7
492	20230919	122300	2059983400	56600	56700	56700	56300	83
493	20230919	122200	2055292900	56300	56300	56300	56300	47
494	20230919	122100	2052646800	56500	56500	56700	56500	43
495	20230919	122000	2050215500	56300	56300	56300	56300	34
496	20230919	121900	2048301300	56300	56300	56300	56300	6
497	20230919	121800	2047963500	56300	56300	56300	56300	21
498	20230919	121700	2046781200	56600	56300	56600	56300	22
499	20230919	121600	2045540800	56300	56300	56600	56300	85
500	20230919	121500	2040740900	56300	56400	56400	56300	27
501	20230919	121400	2039218300	56400	56400	56700	56400	251
502	20230919	121300	2025037700	56400	56200	56400	56200	108
503	20230919	121200	2018949500	56200	56400	56400	56200	205
504	20230919	121100	2007392100	56400	56500	56500	56100	51
505	20230919	121000	2004525200	56500	56500	56500	56500	2
506	20230919	120900	2004412200	56200	56300	56500	56200	84
507	20230919	120800	1999682600	56300	56200	56300	56100	252
508	20230919	120700	1985513500	56100	56200	56200	56000	35
509	20230919	120600	1983551600	56000	56000	56000	56000	25
510	20230919	120500	1982151600	56200	56100	56200	56000	103
511	20230919	120400	1976370700	56100	56200	56200	56100	9
512	20230919	120300	1975865200	56000	56200	56200	56000	28
513	20230919	120200	1974295800	56000	56000	56000	56000	42
514	20230919	120100	1971943800	56000	55900	56100	55900	77
515	20230919	120000	1967625200	55900	56200	56200	55900	61
516	20230919	115900	1964213200	55900	55900	55900	55900	17
517	20230919	115800	1963262900	56000	56000	56200	56000	133
518	20230919	115700	1955813700	56000	55900	56000	55900	76
519	20230919	115600	1951558700	55800	56000	56000	55800	137
520	20230919	115500	1943911400	56000	55900	56000	55900	32
521	20230919	115400	1942121800	55900	56000	56000	55900	67
522	20230919	115300	1938372000	56100	56000	56100	55800	1207
523	20230919	115200	1870851900	56100	56100	56100	56100	49
524	20230919	115100	1868103000	56200	56200	56200	56100	208
525	20230919	115000	1856420600	56200	56000	56200	56000	125
526	20230919	114900	1849404300	56000	56000	56000	56000	29
527	20230919	114800	1847780300	56100	56100	56100	56100	8
528	20230919	114700	1847331500	56000	56100	56100	56000	38
529	20230919	114600	1845203400	56100	55900	56100	55900	97
530	20230919	114500	1839775200	55900	56000	56000	55900	44
531	20230919	114400	1837313500	56100	56000	56100	56000	40
532	20230919	114300	1835071600	56200	56000	56200	56000	57
533	20230919	114200	1831876700	55900	56000	56000	55900	29
534	20230919	114100	1830254500	56000	56100	56100	56000	256
535	20230919	114000	1815917800	56100	56100	56100	56100	99
536	20230919	113900	1810363900	56200	56000	56200	56000	84
537	20230919	113800	1805654200	56100	56100	56100	56100	10
538	20230919	113700	1805093200	56100	56100	56100	56000	48
539	20230919	113600	1802401700	56000	56100	56100	56000	44
540	20230919	113500	1799937100	56100	56000	56100	56000	95
541	20230919	113400	1794611700	56100	56100	56100	56100	8
542	20230919	113300	1794162900	56100	56100	56100	56000	139
543	20230919	113200	1786365600	56100	56200	56200	56100	22
544	20230919	113100	1785130200	56200	56300	56300	56100	92
545	20230919	113000	1779962900	56200	56200	56200	56200	21
546	20230919	112900	1778782700	56100	56300	56500	56100	38
547	20230919	112800	1776646500	56300	56300	56300	56300	32
548	20230919	112700	1774844900	56200	56200	56300	56100	137
549	20230919	112600	1767147500	56200	56300	56300	56200	49
550	20230919	112500	1764390000	56400	56400	56400	56300	34
551	20230919	112400	1762474800	56400	56600	56700	56400	186
552	20230919	112300	1751972200	56600	56500	56600	56500	33
553	20230919	112200	1750106200	56600	56600	56600	56500	39
554	20230919	112100	1747901900	56500	56600	56600	56500	19
555	20230919	112000	1746827900	56600	56700	56700	56500	204
556	20230919	111900	1735286800	56700	56700	56700	56700	16
557	20230919	111800	1734379600	56700	56700	56700	56600	160
558	20230919	111700	1725309700	56700	56600	56800	56600	66
559	20230919	111600	1721565900	56600	56700	56700	56500	37
560	20230919	111500	1719471800	56600	56500	56800	56500	69
561	20230919	111400	1715570500	56500	56600	56600	56500	23
562	20230919	111300	1714270700	56700	56600	56700	56600	79
563	20230919	111200	1709796100	56800	56500	56800	56200	461
564	20230919	111100	1683808900	56700	56800	56800	56600	354
565	20230919	111000	1663734900	56800	57000	57200	56800	230
566	20230919	110900	1650628300	57200	56800	57200	56800	172
567	20230919	110800	1640824300	56800	56800	56800	56700	32
568	20230919	110700	1639009600	56600	56800	56800	56600	24
569	20230919	110600	1637651000	56800	56800	56800	56600	37
570	20230919	110500	1635552400	57000	56700	57000	56600	77
571	20230919	110400	1631183800	56600	56700	56700	56600	41
572	20230919	110300	1628863100	56700	56700	56700	56700	6
573	20230919	110200	1628522900	56700	56700	57000	56700	92
574	20230919	110100	1623297400	56800	56700	56800	56700	32
575	20230919	110000	1621482400	56600	56700	56700	56600	64
576	20230919	105900	1617857600	56700	56700	56700	56600	60
577	20230919	105800	1614457000	56800	56700	56800	56600	293
578	20230919	105700	1597867700	56700	56800	56800	56700	21
579	20230919	105600	1596676300	56800	56800	56800	56700	28
580	20230919	105500	1595086100	56700	56900	56900	56700	54
581	20230919	105400	1592020700	56900	56700	56900	56700	89
582	20230919	105300	1586968800	56600	56700	56700	56600	68
583	20230919	105200	1583117000	56700	56700	56700	56700	72
584	20230919	105100	1579034600	56900	56700	56900	56700	88
585	20230919	105000	1574039000	56600	56700	56700	56600	39
586	20230919	104900	1571831500	56700	56700	56800	56700	50
587	20230919	104800	1568995900	56700	56800	56800	56700	64
588	20230919	104700	1565364400	56900	56900	56900	56900	72
589	20230919	104600	1561267600	56900	57100	57100	56900	29
590	20230919	104500	1559616000	57200	57300	57300	57200	25
591	20230919	104400	1558184300	57200	57300	57300	57100	100
592	20230919	104300	1552462700	57300	57200	57300	57200	80
593	20230919	104200	1547882200	57300	57300	57400	57300	124
594	20230919	104100	1540776400	57300	57200	57400	57200	267
595	20230919	104000	1525474200	57200	57100	57300	57100	237
596	20230919	103900	1511919500	57100	56700	57100	56700	149
597	20230919	103800	1503429100	56700	56800	56800	56700	37
598	20230919	103700	1501331100	56700	56600	56700	56500	49
599	20230919	103600	1498557900	56700	56300	56700	56300	32
600	20230919	103500	1496745700	56300	56400	56500	56300	248
601	20230919	103400	1482741000	56300	56400	56400	56300	167
602	20230919	103300	1473336800	56500	56400	56500	56400	100
603	20230919	103200	1467696200	56400	56300	56400	56200	96
604	20230919	103100	1462292600	56300	56200	56300	56100	46
605	20230919	103000	1459710400	56300	56300	56400	56200	83
606	20230919	102900	1455039000	56400	56400	56400	56400	25
607	20230919	102800	1453629000	56500	56400	56500	56400	79
608	20230919	102700	1449172000	56400	56500	56500	56300	37
609	20230919	102600	1447084300	56600	56600	56600	56300	130
610	20230919	102500	1439756000	56500	56600	56600	56500	118
611	20230919	102400	1433082400	56500	56500	56500	56500	93
612	20230919	102300	1427827900	56500	56700	56700	56500	128
613	20230919	102200	1420593300	56500	56600	56600	56500	155
614	20230919	102100	1411820700	56800	56700	56900	56600	78
615	20230919	102000	1407392600	56800	56900	56900	56700	38
616	20230919	101900	1405233200	56900	57000	57000	56800	77
617	20230919	101800	1400852800	57000	57200	57200	57000	40
618	20230919	101700	1398571400	57200	57000	57200	57000	53
619	20230919	101600	1395547800	57000	57200	57300	57000	268
620	20230919	101500	1380267000	57200	57200	57200	57200	230
621	20230919	101400	1367111000	57200	57200	57300	57200	94
622	20230919	101300	1361733600	57300	57200	57300	57000	73
623	20230919	101200	1357559600	57200	57000	57200	57000	11
624	20230919	101100	1356931400	57000	57300	57300	57000	43
625	20230919	101000	1354474100	57300	57100	57300	56900	146
626	20230919	100900	1346114700	57100	56800	57100	56700	62
627	20230919	100800	1342589100	56800	56800	57300	56800	181
628	20230919	100700	1332240100	57300	56700	57400	56700	2306
629	20230919	100600	1200085600	56300	56800	57000	56100	178
630	20230919	100500	1190017700	56900	56800	56900	56600	137
631	20230919	100400	1182249000	56800	56800	56800	56800	69
632	20230919	100300	1178329800	56700	56700	56700	56700	6
633	20230919	100200	1177989600	56700	56700	57000	56600	196
634	20230919	100100	1166866600	56700	56800	56800	56700	26
635	20230919	100000	1165390500	56800	56900	56900	56800	94
636	20230919	095900	1160043500	56800	56800	56900	56800	289
637	20230919	095800	1143625700	56800	56700	56800	56600	154
638	20230919	095700	1134897600	56600	56700	56800	56600	53
639	20230919	095600	1131894400	56700	56700	56700	56700	8
640	20230919	095500	1131440800	56700	56900	57000	56700	69
641	20230919	095400	1127518500	56900	56600	56900	56500	165
642	20230919	095300	1118151100	56700	56700	56900	56700	77
643	20230919	095200	1113784000	56700	57000	57000	56700	108
644	20230919	095100	1107638300	56900	56800	56900	56800	508
645	20230919	095000	1078734700	56800	57000	57000	56800	111
646	20230919	094900	1072419800	57000	56600	57000	56500	408
647	20230919	094800	1049241900	56700	56600	56700	56400	185
648	20230919	094700	1038760300	56700	56600	56700	56400	109
649	20230919	094600	1032593800	56600	56600	56600	56500	142
650	20230919	094500	1024569900	56400	56400	56700	56400	95
651	20230919	094400	1019203000	56300	56300	56400	56000	436
652	20230919	094300	994655100	56300	56100	56300	55900	443
653	20230919	094200	969771100	56100	55900	56100	55900	326
654	20230919	094100	951497300	55900	56000	56100	55800	620
655	20230919	094000	916756700	55800	55800	56000	55800	148
656	20230919	093900	908495700	55800	55700	55800	55700	180
657	20230919	093800	898469100	55700	55700	55800	55700	75
658	20230919	093700	894289700	55700	55800	55800	55700	43
659	20230919	093600	891892900	55800	55800	55800	55600	266
660	20230919	093500	877073500	55800	55800	56000	55800	97
661	20230919	093400	871655200	55900	55900	55900	55800	195
662	20230919	093300	860755000	55900	55700	56000	55700	78
663	20230919	093200	856398100	55700	55600	55700	55400	466
664	20230919	093100	830551400	55600	55900	55900	55600	497
665	20230919	093000	802822700	55900	56400	56400	55400	4344
666	20230919	092900	561159900	56500	56600	56800	56500	402
667	20230919	092800	538430700	56600	56600	56600	56600	28
668	20230919	092700	536845900	56600	56600	56800	56600	36
669	20230919	092600	534803300	56500	56700	56900	56500	890
670	20230919	092500	484355900	56900	56700	57100	56700	72
671	20230919	092400	480254700	57100	57000	57100	56800	94
672	20230919	092300	474898600	57000	57000	57000	56800	332
673	20230919	092200	456035100	57000	56800	57000	56800	103
674	20230919	092100	450164700	57000	56800	57000	56800	82
675	20230919	092000	445498700	57100	56900	57100	56900	137
676	20230919	091900	437702800	57000	57000	57400	57000	380
677	20230919	091800	415965900	57500	57000	57500	56800	363
678	20230919	091700	395223500	57000	57000	57000	56700	29
679	20230919	091600	393577700	56700	56900	56900	56700	64
680	20230919	091500	389942900	56800	57000	57000	56800	431
681	20230919	091400	365396100	57000	57000	57200	56800	440
682	20230919	091300	340352700	57100	57400	57500	57100	567
683	20230919	091200	307847000	57400	57100	57400	57000	917
684	20230919	091100	255392100	57100	57000	57200	57000	213
685	20230919	091000	243235500	57000	56800	57200	56800	173
686	20230919	090900	233383400	56800	57000	57000	56800	210
687	20230919	090800	221421700	57000	56800	57100	56800	383
688	20230919	090700	199613700	56700	56500	56700	56500	188
689	20230919	090600	188956800	56500	56600	56700	56500	223
690	20230919	090500	176347600	56600	56100	56700	56000	625
691	20230919	090400	141191100	55800	56000	56000	55800	317
692	20230919	090300	123488600	55900	56300	56300	55800	469
693	20230919	090200	97207000	56400	56500	56600	56400	275
694	20230919	090100	81683300	56500	56800	56800	56500	390
695	20230919	090000	59598800	56800	57400	57400	56800	1042