KissMeData/071050/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	193300	7701867100	56400	56400	56400	56400	9152
3	20230918	193200	7701867100	56400	56400	56400	56400	0
4	20230918	193100	7701867100	56400	56400	56400	56400	0
5	20230918	193000	7701867100	56400	56400	56400	56400	0
6	20230918	192900	7701867100	56400	56400	56400	56400	0
7	20230918	192800	7701867100	56400	56400	56400	56400	0
8	20230918	192700	7701867100	56400	56400	56400	56400	0
9	20230918	192600	7701867100	56400	56400	56400	56400	0
10	20230918	192500	7701867100	56400	56400	56400	56400	0
11	20230918	192400	7701867100	56400	56400	56400	56400	0
12	20230918	192300	7701867100	56400	56400	56400	56400	0
13	20230918	192200	7701867100	56400	56400	56400	56400	0
14	20230918	192100	7701867100	56400	56400	56400	56400	0
15	20230918	192000	7701867100	56400	56400	56400	56400	0
16	20230918	191900	7701867100	56400	56400	56400	56400	0
17	20230918	191800	7701867100	56400	56400	56400	56400	0
18	20230918	191700	7701867100	56400	56400	56400	56400	0
19	20230918	191600	7701867100	56400	56400	56400	56400	0
20	20230918	191500	7701867100	56400	56400	56400	56400	0
21	20230918	191400	7701867100	56400	56400	56400	56400	0
22	20230918	191300	7701867100	56400	56400	56400	56400	0
23	20230918	191200	7701867100	56400	56400	56400	56400	0
24	20230918	191100	7701867100	56400	56400	56400	56400	0
25	20230918	191000	7701867100	56400	56400	56400	56400	0
26	20230918	190900	7701867100	56400	56400	56400	56400	0
27	20230918	190800	7701867100	56400	56400	56400	56400	0
28	20230918	190700	7701867100	56400	56400	56400	56400	0
29	20230918	190600	7701867100	56400	56400	56400	56400	0
30	20230918	190500	7701867100	56400	56400	56400	56400	0
31	20230918	190400	7701867100	56400	56400	56400	56400	0
32	20230918	190300	7701867100	56400	56400	56400	56400	9152
33	20230918	190200	7701867100	56400	56400	56400	56400	0
34	20230918	190100	7701867100	56400	56400	56400	56400	0
35	20230918	190000	7701867100	56400	56400	56400	56400	0
36	20230918	185900	7701867100	56400	56400	56400	56400	0
37	20230918	185800	7701867100	56400	56400	56400	56400	0
38	20230918	185700	7701867100	56400	56400	56400	56400	0
39	20230918	185600	7701867100	56400	56400	56400	56400	0
40	20230918	185500	7701867100	56400	56400	56400	56400	0
41	20230918	185400	7701867100	56400	56400	56400	56400	0
42	20230918	185300	7701867100	56400	56400	56400	56400	0
43	20230918	185200	7701867100	56400	56400	56400	56400	0
44	20230918	185100	7701867100	56400	56400	56400	56400	0
45	20230918	185000	7701867100	56400	56400	56400	56400	0
46	20230918	184900	7701867100	56400	56400	56400	56400	0
47	20230918	184800	7701867100	56400	56400	56400	56400	0
48	20230918	184700	7701867100	56400	56400	56400	56400	0
49	20230918	184600	7701867100	56400	56400	56400	56400	0
50	20230918	184500	7701867100	56400	56400	56400	56400	0
51	20230918	184400	7701867100	56400	56400	56400	56400	0
52	20230918	184300	7701867100	56400	56400	56400	56400	0
53	20230918	184200	7701867100	56400	56400	56400	56400	0
54	20230918	184100	7701867100	56400	56400	56400	56400	0
55	20230918	184000	7701867100	56400	56400	56400	56400	0
56	20230918	183900	7701867100	56400	56400	56400	56400	0
57	20230918	183800	7701867100	56400	56400	56400	56400	0
58	20230918	183700	7701867100	56400	56400	56400	56400	0
59	20230918	183600	7701867100	56400	56400	56400	56400	0
60	20230918	183500	7701867100	56400	56400	56400	56400	0
61	20230918	183400	7701867100	56400	56400	56400	56400	0
62	20230918	183300	7701867100	56400	56400	56400	56400	9152
63	20230918	183200	7701867100	56400	56400	56400	56400	0
64	20230918	183100	7701867100	56400	56400	56400	56400	0
65	20230918	183000	7701867100	56400	56400	56400	56400	0
66	20230918	182900	7701867100	56400	56400	56400	56400	0
67	20230918	182800	7701867100	56400	56400	56400	56400	0
68	20230918	182700	7701867100	56400	56400	56400	56400	0
69	20230918	182600	7701867100	56400	56400	56400	56400	0
70	20230918	182500	7701867100	56400	56400	56400	56400	0
71	20230918	182400	7701867100	56400	56400	56400	56400	0
72	20230918	182300	7701867100	56400	56400	56400	56400	0
73	20230918	182200	7701867100	56400	56400	56400	56400	0
74	20230918	182100	7701867100	56400	56400	56400	56400	0
75	20230918	182000	7701867100	56400	56400	56400	56400	0
76	20230918	181900	7701867100	56400	56400	56400	56400	0
77	20230918	181800	7701867100	56400	56400	56400	56400	0
78	20230918	181700	7701867100	56400	56400	56400	56400	0
79	20230918	181600	7701867100	56400	56400	56400	56400	0
80	20230918	181500	7701867100	56400	56400	56400	56400	0
81	20230918	181400	7701867100	56400	56400	56400	56400	0
82	20230918	181300	7701867100	56400	56400	56400	56400	0
83	20230918	181200	7701867100	56400	56400	56400	56400	0
84	20230918	181100	7701867100	56400	56400	56400	56400	0
85	20230918	181000	7701867100	56400	56400	56400	56400	0
86	20230918	180900	7701867100	56400	56400	56400	56400	0
87	20230918	180800	7701867100	56400	56400	56400	56400	0
88	20230918	180700	7701867100	56400	56400	56400	56400	0
89	20230918	180600	7701867100	56400	56400	56400	56400	0
90	20230918	180500	7701867100	56400	56400	56400	56400	0
91	20230918	180400	7701867100	56400	56400	56400	56400	0
92	20230918	180300	7701867100	56400	56400	56400	56400	9152
93	20230918	180200	7701867100	56400	56400	56400	56400	0
94	20230918	180100	7701867100	56400	56400	56400	56400	0
95	20230918	180000	7701867100	56400	56400	56400	56400	0
96	20230918	175900	7701867100	56400	56400	56400	56400	0
97	20230918	175800	7701867100	56400	56400	56400	56400	0
98	20230918	175700	7701867100	56400	56400	56400	56400	0
99	20230918	175600	7701867100	56400	56400	56400	56400	0
100	20230918	175500	7701867100	56400	56400	56400	56400	0
101	20230918	175400	7701867100	56400	56400	56400	56400	0
102	20230918	175300	7701867100	56400	56400	56400	56400	0
103	20230918	175200	7701867100	56400	56400	56400	56400	0
104	20230918	175100	7701867100	56400	56400	56400	56400	0
105	20230918	175000	7701867100	56400	56400	56400	56400	0
106	20230918	174900	7701867100	56400	56400	56400	56400	0
107	20230918	174800	7701867100	56400	56400	56400	56400	0
108	20230918	174700	7701867100	56400	56400	56400	56400	0
109	20230918	174600	7701867100	56400	56400	56400	56400	0
110	20230918	174500	7701867100	56400	56400	56400	56400	0
111	20230918	174400	7701867100	56400	56400	56400	56400	0
112	20230918	174300	7701867100	56400	56400	56400	56400	0
113	20230918	174200	7701867100	56400	56400	56400	56400	0
114	20230918	174100	7701867100	56400	56400	56400	56400	0
115	20230918	174000	7701867100	56400	56400	56400	56400	0
116	20230918	173900	7701867100	56400	56400	56400	56400	0
117	20230918	173800	7701867100	56400	56400	56400	56400	0
118	20230918	173700	7701867100	56400	56400	56400	56400	0
119	20230918	173600	7701867100	56400	56400	56400	56400	0
120	20230918	173500	7701867100	56400	56400	56400	56400	0
121	20230918	173400	7701867100	56400	56400	56400	56400	0
122	20230918	173300	7701867100	56400	56400	56400	56400	9152
123	20230918	173200	7701867100	56400	56400	56400	56400	0
124	20230918	173100	7701867100	56400	56400	56400	56400	0
125	20230918	173000	7701867100	56400	56400	56400	56400	0
126	20230918	172900	7701867100	56400	56400	56400	56400	0
127	20230918	172800	7701867100	56400	56400	56400	56400	0
128	20230918	172700	7701867100	56400	56400	56400	56400	0
129	20230918	172600	7701867100	56400	56400	56400	56400	0
130	20230918	172500	7701867100	56400	56400	56400	56400	0
131	20230918	172400	7701867100	56400	56400	56400	56400	0
132	20230918	172300	7701867100	56400	56400	56400	56400	0
133	20230918	172200	7701867100	56400	56400	56400	56400	0
134	20230918	172100	7701867100	56400	56400	56400	56400	0
135	20230918	172000	7701867100	56400	56400	56400	56400	0
136	20230918	171900	7701867100	56400	56400	56400	56400	0
137	20230918	171800	7701867100	56400	56400	56400	56400	0
138	20230918	171700	7701867100	56400	56400	56400	56400	0
139	20230918	171600	7701867100	56400	56400	56400	56400	0
140	20230918	171500	7701867100	56400	56400	56400	56400	0
141	20230918	171400	7701867100	56400	56400	56400	56400	0
142	20230918	171300	7701867100	56400	56400	56400	56400	0
143	20230918	171200	7701867100	56400	56400	56400	56400	0
144	20230918	171100	7701867100	56400	56400	56400	56400	0
145	20230918	171000	7701867100	56400	56400	56400	56400	0
146	20230918	170900	7701867100	56400	56400	56400	56400	0
147	20230918	170800	7701867100	56400	56400	56400	56400	0
148	20230918	170700	7701867100	56400	56400	56400	56400	0
149	20230918	170600	7701867100	56400	56400	56400	56400	0
150	20230918	170500	7701867100	56400	56400	56400	56400	0
151	20230918	170400	7701867100	56400	56400	56400	56400	0
152	20230918	170300	7701867100	56400	56400	56400	56400	9152
153	20230918	170200	7701867100	56400	56400	56400	56400	0
154	20230918	170100	7701867100	56400	56400	56400	56400	0
155	20230918	170000	7701867100	56400	56400	56400	56400	0
156	20230918	165900	7701867100	56400	56400	56400	56400	0
157	20230918	165800	7701867100	56400	56400	56400	56400	0
158	20230918	165700	7701867100	56400	56400	56400	56400	0
159	20230918	165600	7701867100	56400	56400	56400	56400	0
160	20230918	165500	7701867100	56400	56400	56400	56400	0
161	20230918	165400	7701867100	56400	56400	56400	56400	0
162	20230918	165300	7701867100	56400	56400	56400	56400	0
163	20230918	165200	7701867100	56400	56400	56400	56400	0
164	20230918	165100	7701867100	56400	56400	56400	56400	0
165	20230918	165000	7701867100	56400	56400	56400	56400	0
166	20230918	164900	7701867100	56400	56400	56400	56400	0
167	20230918	164800	7701867100	56400	56400	56400	56400	0
168	20230918	164700	7701867100	56400	56400	56400	56400	0
169	20230918	164600	7701867100	56400	56400	56400	56400	0
170	20230918	164500	7701867100	56400	56400	56400	56400	0
171	20230918	164400	7701867100	56400	56400	56400	56400	0
172	20230918	164300	7701867100	56400	56400	56400	56400	0
173	20230918	164200	7701867100	56400	56400	56400	56400	0
174	20230918	164100	7701867100	56400	56400	56400	56400	0
175	20230918	164000	7701867100	56400	56400	56400	56400	0
176	20230918	163900	7701867100	56400	56400	56400	56400	0
177	20230918	163800	7701867100	56400	56400	56400	56400	0
178	20230918	163700	7701867100	56400	56400	56400	56400	0
179	20230918	163600	7701867100	56400	56400	56400	56400	0
180	20230918	163500	7701867100	56400	56400	56400	56400	0
181	20230918	163400	7701867100	56400	56400	56400	56400	0
182	20230918	163300	7701867100	56400	56400	56400	56400	9152
183	20230918	163200	7701867100	56400	56400	56400	56400	0
184	20230918	163100	7701867100	56400	56400	56400	56400	0
185	20230918	163000	7701867100	56400	56400	56400	56400	0
186	20230918	162900	7701867100	56400	56400	56400	56400	0
187	20230918	162800	7701867100	56400	56400	56400	56400	0
188	20230918	162700	7701867100	56400	56400	56400	56400	0
189	20230918	162600	7701867100	56400	56400	56400	56400	0
190	20230918	162500	7701867100	56400	56400	56400	56400	0
191	20230918	162400	7701867100	56400	56400	56400	56400	0
192	20230918	162300	7701867100	56400	56400	56400	56400	0
193	20230918	162200	7701867100	56400	56400	56400	56400	0
194	20230918	162100	7701867100	56400	56400	56400	56400	0
195	20230918	162000	7701867100	56400	56400	56400	56400	0
196	20230918	161900	7701867100	56400	56400	56400	56400	0
197	20230918	161800	7701867100	56400	56400	56400	56400	0
198	20230918	161700	7701867100	56400	56400	56400	56400	0
199	20230918	161600	7701867100	56400	56400	56400	56400	0
200	20230918	161500	7701867100	56400	56400	56400	56400	0
201	20230918	161400	7701867100	56400	56400	56400	56400	0
202	20230918	161300	7701867100	56400	56400	56400	56400	0
203	20230918	161200	7701867100	56400	56400	56400	56400	0
204	20230918	161100	7701867100	56400	56400	56400	56400	0
205	20230918	161000	7701867100	56400	56400	56400	56400	0
206	20230918	160900	7701867100	56400	56400	56400	56400	0
207	20230918	160800	7701867100	56400	56400	56400	56400	0
208	20230918	160700	7701867100	56400	56400	56400	56400	0
209	20230918	160600	7701867100	56400	56400	56400	56400	0
210	20230918	160500	7701867100	56400	56400	56400	56400	0
211	20230918	160400	7701867100	56400	56400	56400	56400	0
212	20230918	160300	7701867100	56400	56400	56400	56400	9152
213	20230918	160200	7701867100	56400	56400	56400	56400	0
214	20230918	160100	7701867100	56400	56400	56400	56400	0
215	20230918	160000	7701867100	56400	56400	56400	56400	0
216	20230918	155900	7701867100	56400	56400	56400	56400	0
217	20230918	155800	7701867100	56400	56400	56400	56400	0
218	20230918	155700	7701867100	56400	56400	56400	56400	0
219	20230918	155600	7701867100	56400	56400	56400	56400	0
220	20230918	155500	7701867100	56400	56400	56400	56400	0
221	20230918	155400	7701867100	56400	56400	56400	56400	0
222	20230918	155300	7701867100	56400	56400	56400	56400	0
223	20230918	155200	7701867100	56400	56400	56400	56400	0
224	20230918	155100	7701867100	56400	56400	56400	56400	0
225	20230918	155000	7701867100	56400	56400	56400	56400	0
226	20230918	154900	7701867100	56400	56400	56400	56400	0
227	20230918	154800	7701867100	56400	56400	56400	56400	0
228	20230918	154700	7701867100	56400	56400	56400	56400	0
229	20230918	154600	7701867100	56400	56400	56400	56400	0
230	20230918	154500	7701867100	56400	56400	56400	56400	0
231	20230918	154400	7701867100	56400	56400	56400	56400	0
232	20230918	154300	7701867100	56400	56400	56400	56400	0
233	20230918	154200	7701867100	56400	56400	56400	56400	0
234	20230918	154100	7701867100	56400	56400	56400	56400	0
235	20230918	154000	7701867100	56400	56400	56400	56400	0
236	20230918	153900	7701867100	56400	56400	56400	56400	0
237	20230918	153800	7701867100	56400	56400	56400	56400	0
238	20230918	153700	7701867100	56400	56400	56400	56400	0
239	20230918	153600	7701867100	56400	56400	56400	56400	0
240	20230918	153500	7701867100	56400	56400	56400	56400	0
241	20230918	153400	7701867100	56400	56400	56400	56400	0
242	20230918	153300	7701867100	56400	56400	56400	56400	9152
243	20230918	153200	7701867100	56400	56400	56400	56400	0
244	20230918	153100	7701867100	56400	56400	56400	56400	0
245	20230918	153000	7701867100	56400	56400	56400	56400	9152
246	20230918	152900	7185694300	56500	56500	56500	56500	0
247	20230918	152800	7185694300	56500	56500	56500	56500	0
248	20230918	152700	7185694300	56500	56500	56500	56500	0
249	20230918	152600	7185694300	56500	56500	56500	56500	0
250	20230918	152500	7185694300	56500	56500	56500	56500	0
251	20230918	152400	7185694300	56500	56500	56500	56500	0
252	20230918	152300	7185694300	56500	56500	56500	56500	0
253	20230918	152200	7185694300	56500	56500	56500	56500	0
254	20230918	152100	7185694300	56500	56500	56500	56500	0
255	20230918	152000	7185694300	56500	56500	56500	56500	0
256	20230918	151900	7185694300	56500	56600	56700	56500	55
257	20230918	151800	7182583400	56600	56900	56900	56600	355
258	20230918	151700	7162486700	56800	56700	56800	56600	1271
259	20230918	151600	7090346500	56700	56800	56800	56700	231
260	20230918	151500	7077243000	56700	56700	56800	56600	634
261	20230918	151400	7041294900	56700	56600	56700	56600	256
262	20230918	151300	7026781800	56700	56800	56800	56700	650
263	20230918	151200	6989915600	56700	56800	56800	56600	452
264	20230918	151100	6964272200	56700	56700	56800	56600	486
265	20230918	151000	6936700500	56700	56700	56900	56600	1278
266	20230918	150900	6864217800	56700	56700	56900	56700	385
267	20230918	150800	6842342200	56700	56800	56800	56700	300
268	20230918	150700	6825314200	56700	56700	56900	56700	107
269	20230918	150600	6819240200	56700	56800	56900	56700	679
270	20230918	150500	6780638100	56700	56800	56800	56700	231
271	20230918	150400	6767520200	56800	56800	56800	56700	244
272	20230918	150300	6753664600	56700	56700	56800	56600	713
273	20230918	150200	6713206100	56600	56800	56800	56500	1206
274	20230918	150100	6644869000	56700	56600	56800	56600	185
275	20230918	150000	6634377700	56700	56700	56800	56600	338
276	20230918	145900	6615206600	56600	56700	56800	56600	665
277	20230918	145800	6577500000	56600	56700	56700	56600	224
278	20230918	145700	6564803800	56600	56800	56800	56600	559
279	20230918	145600	6533103100	56800	56600	56800	56600	550
280	20230918	145500	6501903700	56700	56700	56800	56600	490
281	20230918	145400	6474148500	56700	56700	56700	56600	414
282	20230918	145300	6450680900	56700	56800	56800	56600	674
283	20230918	145200	6412464700	56700	56800	56800	56700	982
284	20230918	145100	6356768500	56700	56800	56800	56700	192
285	20230918	145000	6345866200	56800	56600	56800	56600	253
286	20230918	144900	6331507500	56700	56800	56900	56700	694
287	20230918	144800	6292135500	56700	56800	56800	56700	238
288	20230918	144700	6278617700	56800	56700	56800	56700	519
289	20230918	144600	6249170500	56700	56700	56700	56600	319
290	20230918	144500	6231090000	56700	56800	56800	56500	991
291	20230918	144400	6174899300	56700	56800	56800	56700	425
292	20230918	144300	6150767800	56800	56700	56800	56700	362
293	20230918	144200	6130206500	56700	56800	56800	56700	118
294	20230918	144100	6123504700	56800	56700	56800	56600	564
295	20230918	144000	6091505300	56700	56800	56800	56500	312
296	20230918	143900	6073794700	56800	56700	56800	56600	478
297	20230918	143800	6046692600	56700	56600	56700	56600	335
298	20230918	143700	6027699800	56600	56700	56700	56600	720
299	20230918	143600	5986876000	56700	56800	56900	56500	2559
300	20230918	143500	5841898000	56800	56800	56900	56800	318
301	20230918	143400	5823817700	56700	56700	56900	56700	300
302	20230918	143300	5806756700	56800	56700	56800	56700	251
303	20230918	143200	5792500200	56800	56800	56900	56700	289
304	20230918	143100	5776083900	56800	56700	56900	56600	544
305	20230918	143000	5745185300	56700	56700	56800	56600	225
306	20230918	142900	5732420300	56700	56900	56900	56700	628
307	20230918	142800	5696798300	56800	56700	56900	56600	456
308	20230918	142700	5670904400	56700	56700	56800	56600	224
309	20230918	142600	5658203800	56700	56800	56800	56600	101
310	20230918	142500	5652473000	56700	56800	56800	56700	376
311	20230918	142400	5631141600	56600	56800	56800	56600	245
312	20230918	142300	5617234000	56800	56800	56900	56700	397
313	20230918	142200	5594706300	56700	56900	56900	56700	249
314	20230918	142100	5580564100	56900	56600	56900	56600	241
315	20230918	142000	5566869800	56600	56900	56900	56600	97
316	20230918	141900	5561363800	56800	56800	56900	56700	442
317	20230918	141800	5536262300	56800	56900	56900	56700	499
318	20230918	141700	5507931800	56800	56900	56900	56700	279
319	20230918	141600	5492088000	56800	56800	56900	56700	210
320	20230918	141500	5480157100	56700	56800	56800	56700	279
321	20230918	141400	5464328000	56700	56600	56800	56600	127
322	20230918	141300	5457123900	56700	56800	56800	56700	272
323	20230918	141200	5441675200	56700	56700	56700	56600	276
324	20230918	141100	5426033200	56700	56700	56800	56700	315
325	20230918	141000	5408162200	56700	56900	56900	56700	540
326	20230918	140900	5377488900	56900	56800	56900	56700	309
327	20230918	140800	5359936600	56800	56800	56800	56700	169
328	20230918	140700	5350338500	56900	56800	56900	56700	517
329	20230918	140600	5320941900	56800	56900	57000	56700	366
330	20230918	140500	5300134900	57000	56900	57000	56900	166
331	20230918	140400	5290688700	56900	57000	57000	56800	379
332	20230918	140300	5269130200	56900	56900	57000	56800	158
333	20230918	140200	5260141000	56900	56800	56900	56800	261
334	20230918	140100	5245307000	56800	56800	56800	56700	148
335	20230918	140000	5236900800	56700	56700	56900	56700	425
336	20230918	135900	5212761600	56800	57000	57000	56800	1152
337	20230918	135800	5147274700	57000	57000	57000	56800	241
338	20230918	135700	5133550800	57000	56800	57000	56800	219
339	20230918	135600	5121086800	56900	56900	57000	56800	448
340	20230918	135500	5095594600	56900	56900	56900	56800	46
341	20230918	135400	5092977300	56900	56900	56900	56800	389
342	20230918	135300	5070843900	56800	56900	56900	56800	522
343	20230918	135200	5041157200	56800	56800	56900	56800	188
344	20230918	135100	5030463700	56900	56900	56900	56800	275
345	20230918	135000	5014829700	56900	56800	56900	56800	158
346	20230918	134900	5005842700	56900	56800	56900	56800	270
347	20230918	134800	4990483400	56800	56800	56900	56800	333
348	20230918	134700	4971564100	56800	56900	56900	56600	169
349	20230918	134600	4961966900	56800	56900	56900	56800	243
350	20230918	134500	4948141300	56900	56800	56900	56700	227
351	20230918	134400	4935231100	56800	56800	56800	56600	461
352	20230918	134300	4909055900	56700	56700	56800	56700	61
353	20230918	134200	4905592400	56800	56800	56800	56700	351
354	20230918	134100	4885655700	56800	56800	56800	56700	464
355	20230918	134000	4859300600	56700	56800	56800	56700	145
356	20230918	133900	4851065200	56700	56700	56800	56600	294
357	20230918	133800	4834385600	56700	56800	56800	56600	329
358	20230918	133700	4815711800	56800	56800	56800	56700	219
359	20230918	133600	4803274800	56700	56800	56800	56700	186
360	20230918	133500	4792724300	56800	56700	56800	56600	392
361	20230918	133400	4770495300	56700	56900	56900	56700	92
362	20230918	133300	4765271800	56800	56800	56900	56700	425
363	20230918	133200	4741125600	56800	56900	56900	56800	247
364	20230918	133100	4727092900	56900	56800	56900	56700	402
365	20230918	133000	4704246500	56800	56800	56900	56700	317
366	20230918	132900	4686240500	56800	56900	56900	56800	180
367	20230918	132800	4676002300	56900	56900	56900	56700	430
368	20230918	132700	4651553700	56900	56900	57000	56800	166
369	20230918	132600	4642109400	56900	56800	56900	56800	398
370	20230918	132500	4619469400	56900	56900	56900	56800	297
371	20230918	132400	4602570200	56900	56900	57000	56700	211
372	20230918	132300	4590577200	56900	56800	57000	56800	372
373	20230918	132200	4569411200	56900	56900	56900	56800	294
374	20230918	132100	4552682800	56900	56900	56900	56800	270
375	20230918	132000	4537321900	56900	56900	56900	56800	244
376	20230918	131900	4523440300	56900	56900	56900	56800	388
377	20230918	131800	4501364800	56900	56900	56900	56800	109
378	20230918	131700	4495163000	56900	56900	56900	56800	374
379	20230918	131600	4473889200	56900	56900	56900	56800	248
380	20230918	131500	4459781100	56900	56800	56900	56800	221
381	20230918	131400	4447225600	56800	56800	56800	56700	354
382	20230918	131300	4427119900	56800	56800	56900	56600	529
383	20230918	131200	4397092500	56800	56800	56800	56800	157
384	20230918	131100	4388174900	56700	56800	56800	56700	143
385	20230918	131000	4380061000	56800	56800	56800	56800	389
386	20230918	130900	4357965800	56800	56800	56800	56700	98
387	20230918	130800	4352399500	56800	56700	56800	56700	381
388	20230918	130700	4330760100	56800	56800	56800	56600	378
389	20230918	130600	4309324700	56800	56800	56800	56700	389
390	20230918	130500	4287240200	56800	56700	56800	56600	182
391	20230918	130400	4276920400	56700	56600	56800	56600	223
392	20230918	130300	4264288800	56600	56600	56800	56600	330
393	20230918	130200	4245601100	56600	56800	56800	56500	190
394	20230918	130100	4234845100	56800	56600	56800	56500	276
395	20230918	130000	4219221400	56600	56600	56800	56500	381
396	20230918	125900	4197639200	56600	56800	56800	56600	123
397	20230918	125800	4190666500	56800	56800	56800	56500	350
398	20230918	125700	4170815800	56700	56700	56700	56700	418
399	20230918	125600	4147115200	56700	56800	56800	56600	201
400	20230918	125500	4135713600	56800	56700	56800	56700	237
401	20230918	125400	4122253500	56800	56800	56800	56700	380
402	20230918	125300	4100701800	56800	56700	56800	56700	105
403	20230918	125200	4094739900	56700	56700	56800	56700	384
404	20230918	125100	4072938700	56700	56800	56800	56600	246
405	20230918	125000	4058971100	56800	56700	56800	56600	314
406	20230918	124900	4041168200	56700	56700	56700	56600	302
407	20230918	124800	4024044900	56700	56700	56700	56600	414
408	20230918	124700	4000575100	56700	56700	56700	56700	127
409	20230918	124600	3993374200	56700	56700	56700	56600	390
410	20230918	124500	3971265500	56600	56700	56700	56600	307
411	20230918	124400	3953858900	56700	56700	56700	56500	176
412	20230918	124300	3943883700	56700	56700	56700	56600	365
413	20230918	124200	3923189100	56700	56600	56700	56600	305
414	20230918	124100	3905903200	56600	56600	56600	56500	329
415	20230918	124000	3887281900	56600	56600	56700	56600	208
416	20230918	123900	3875495600	56600	56700	56700	56600	274
417	20230918	123800	3859985700	56700	56700	56700	56600	296
418	20230918	123700	3843211400	56700	56700	56700	56700	187
419	20230918	123600	3832608500	56700	56500	56700	56500	301
420	20230918	123500	3815569400	56500	56700	56800	56500	383
421	20230918	123400	3793868300	56700	56700	56800	56700	158
422	20230918	123300	3784908500	56700	56700	56700	56600	311
423	20230918	123200	3767274900	56700	56700	56800	56600	332
424	20230918	123100	3748450500	56800	56700	56800	56600	218
425	20230918	123000	3736089200	56700	56600	56700	56600	243
426	20230918	122900	3722311700	56700	56700	56800	56600	369
427	20230918	122800	3701389800	56700	56700	56700	56600	112
428	20230918	122700	3695039600	56700	56700	56700	56600	352
429	20230918	122600	3675096500	56700	56700	56700	56600	265
430	20230918	122500	3660090000	56700	56700	56700	56600	232
431	20230918	122400	3646953200	56700	56600	56700	56600	331
432	20230918	122300	3628196700	56500	56600	56600	56500	300
433	20230918	122200	3611216800	56600	56600	56600	56500	167
434	20230918	122100	3601766100	56600	56600	56600	56500	327
435	20230918	122000	3583259900	56500	56700	56700	56500	271
436	20230918	121900	3567902000	56700	56700	56800	56500	736
437	20230918	121800	3526278300	56700	56700	56700	56600	452
438	20230918	121700	3500650000	56700	56700	56700	56700	336
439	20230918	121600	3481598800	56700	56700	56700	56600	142
440	20230918	121500	3473547600	56700	56700	56700	56600	346
441	20230918	121400	3453929500	56700	56600	56700	56600	83
442	20230918	121300	3449226400	56700	56700	56700	56700	367
443	20230918	121200	3428417500	56700	56700	56700	56700	79
444	20230918	121100	3423938200	56700	56600	56700	56500	361
445	20230918	121000	3403481100	56600	56600	56700	56600	195
446	20230918	120900	3392443000	56600	56700	56700	56500	349
447	20230918	120800	3372682900	56700	56600	56700	56500	221
448	20230918	120700	3360178700	56700	56600	56700	56600	242
449	20230918	120600	3346477400	56600	56600	56600	56500	167
450	20230918	120500	3337025300	56500	56800	56800	56500	434
451	20230918	120400	3312384600	56700	56700	56700	56600	343
452	20230918	120300	3292937100	56700	56800	56800	56600	51
453	20230918	120200	3290046100	56700	56800	56800	56600	378
454	20230918	120100	3268587500	56800	56700	56800	56600	106
455	20230918	120000	3262582500	56700	56700	56800	56700	216
456	20230918	115900	3250322300	56700	56800	56800	56700	431
457	20230918	115800	3225854700	56700	56900	56900	56600	179
458	20230918	115700	3215692300	56900	56900	56900	56700	143
459	20230918	115600	3207567500	56800	56800	56800	56700	482
460	20230918	115500	3180190000	56700	56700	56900	56700	284
461	20230918	115400	3164038400	56900	56800	56900	56700	121
462	20230918	115300	3157156600	56900	56800	56900	56700	487
463	20230918	115200	3129458400	56700	56700	56800	56700	116
464	20230918	115100	3122872200	56700	56700	56800	56700	152
465	20230918	115000	3114239600	56800	56700	56800	56700	684
466	20230918	114900	3075436300	56600	56700	56700	56600	40
467	20230918	114800	3073168900	56700	56700	56700	56600	357
468	20230918	114700	3052928400	56700	56700	56700	56600	68
469	20230918	114600	3049073200	56700	56700	56800	56700	408
470	20230918	114500	3025932100	56600	56700	56800	56600	560
471	20230918	114400	2994203900	56700	56700	56700	56600	190
472	20230918	114300	2983431000	56700	56700	56700	56600	230
473	20230918	114200	2970390500	56700	56500	56700	56500	332
474	20230918	114100	2951587400	56600	56800	56800	56400	1062
475	20230918	114000	2891594000	56800	56700	56800	56700	286
476	20230918	113900	2875350700	56800	56700	56800	56600	364
477	20230918	113800	2854709900	56700	56800	56800	56600	190
478	20230918	113700	2843930600	56800	56800	56800	56700	240
479	20230918	113600	2830303400	56800	56700	56800	56700	305
480	20230918	113500	2812987000	56800	56700	56800	56700	125
481	20230918	113400	2805890700	56700	56700	56700	56600	302
482	20230918	113300	2788767500	56600	56600	56700	56600	337
483	20230918	113200	2769665100	56700	56700	56700	56700	143
484	20230918	113100	2761557000	56600	56800	56800	56600	281
485	20230918	113000	2745625400	56700	56700	56700	56600	312
486	20230918	112900	2727935100	56700	56800	56800	56600	308
487	20230918	112800	2710469900	56800	56800	56800	56800	288
488	20230918	112700	2694111500	56800	56700	56800	56600	237
489	20230918	112600	2680670200	56700	56800	56800	56700	308
490	20230918	112500	2663199200	56800	56700	56800	56700	341
491	20230918	112400	2643831000	56800	56700	56800	56700	190
492	20230918	112300	2633054200	56800	56700	56800	56700	237
493	20230918	112200	2619595900	56700	56800	56800	56600	78
494	20230918	112100	2615171600	56800	56700	56800	56700	397
495	20230918	112000	2592622300	56800	56800	56900	56700	218
496	20230918	111900	2580238900	56800	56900	56900	56700	619
497	20230918	111800	2545067300	56900	56900	56900	56800	192
498	20230918	111700	2534149100	56900	56900	56900	56800	519
499	20230918	111600	2504618100	56800	56900	56900	56800	162
500	20230918	111500	2495400600	56900	56800	56900	56800	177
501	20230918	111400	2485331200	56900	56800	56900	56800	250
502	20230918	111300	2471117900	56800	56900	56900	56800	410
503	20230918	111200	2447817300	56900	56900	56900	56800	83
504	20230918	111100	2443097400	56900	56800	56900	56800	303
505	20230918	111000	2425857000	56800	56800	56800	56700	166
506	20230918	110900	2416428300	56800	56800	56900	56700	582
507	20230918	110800	2383365800	56800	56800	56800	56700	228
508	20230918	110700	2370415600	56800	56700	56800	56700	253
509	20230918	110600	2356057300	56700	56700	56700	56600	252
510	20230918	110500	2341769100	56700	56700	56700	56600	224
511	20230918	110400	2329070900	56600	56700	56700	56600	134
512	20230918	110300	2321473300	56700	56700	56700	56600	412
513	20230918	110200	2298113000	56700	56700	56700	56600	311
514	20230918	110100	2280481100	56700	56700	56700	56600	167
515	20230918	110000	2271012400	56700	56700	56700	56600	816
516	20230918	105900	2224752500	56700	56700	56700	56600	17
517	20230918	105800	2223789100	56700	56600	56700	56600	388
518	20230918	105700	2201822700	56600	56500	56700	56500	44
519	20230918	105600	2199329700	56600	56600	56700	56500	404
520	20230918	105500	2176464200	56600	56500	56600	56500	63
521	20230918	105400	2172900000	56600	56600	56700	56500	350
522	20230918	105300	2153089000	56600	56700	56700	56600	209
523	20230918	105200	2141247700	56700	56700	56700	56600	291
524	20230918	105100	2124748100	56700	56700	56700	56600	217
525	20230918	105000	2112448400	56600	56600	56700	56600	336
526	20230918	104900	2093405800	56700	56700	56700	56600	140
527	20230918	104800	2085468200	56700	56600	56700	56600	139
528	20230918	104700	2077588700	56600	56700	56700	56600	442
529	20230918	104600	2052544200	56700	56600	56700	56600	137
530	20230918	104500	2044776900	56700	56600	56700	56600	143
531	20230918	104400	2036670600	56700	56700	56700	56600	386
532	20230918	104300	2014785000	56700	56500	56700	56500	162
533	20230918	104200	2005612300	56600	56600	56600	56500	198
534	20230918	104100	1994405900	56600	56700	56700	56500	256
535	20230918	104000	1979916200	56700	56600	56700	56600	327
536	20230918	103900	1961404200	56600	56700	56800	56500	563
537	20230918	103800	1929506800	56800	56800	56800	56700	355
538	20230918	103700	1909366800	56800	56800	56800	56600	271
539	20230918	103600	1893978800	56800	56800	56800	56700	118
540	20230918	103500	1887279700	56700	56700	56800	56600	438
541	20230918	103400	1862421900	56700	56700	56700	56600	29
542	20230918	103300	1860778200	56700	56800	56800	56600	219
543	20230918	103200	1848352800	56700	56700	56800	56600	594
544	20230918	103100	1814681000	56700	56700	56900	56700	866
545	20230918	103000	1765535300	56800	56600	56800	56600	414
546	20230918	102900	1742033200	56700	56600	56700	56600	305
547	20230918	102800	1724740000	56600	56700	56700	56600	115
548	20230918	102700	1718219800	56600	56500	56800	56500	418
549	20230918	102600	1694505900	56600	56700	56800	56500	410
550	20230918	102500	1671276400	56700	56600	56700	56600	110
551	20230918	102400	1665039700	56600	56700	56700	56500	397
552	20230918	102300	1642559100	56700	56400	56700	56400	1567
553	20230918	102200	1553946200	56500	56400	56500	56400	112
554	20230918	102100	1547620200	56400	56400	56500	56400	114
555	20230918	102000	1541180000	56500	56500	56500	56400	134
556	20230918	101900	1533609100	56500	56400	56500	56400	239
557	20230918	101800	1520106700	56400	56500	56500	56400	370
558	20230918	101700	1499237100	56500	56500	56500	56400	195
559	20230918	101600	1488220000	56500	56500	56500	56400	148
560	20230918	101500	1479860800	56400	56400	56500	56400	223
561	20230918	101400	1467267000	56500	56400	56500	56400	203
562	20230918	101300	1455798100	56500	56500	56500	56400	190
563	20230918	101200	1445063800	56500	56400	56500	56400	148
564	20230918	101100	1436703500	56500	56500	56500	56400	108
565	20230918	101000	1430602000	56500	56500	56500	56400	211
566	20230918	100900	1418680800	56400	56500	56500	56400	157
567	20230918	100800	1409813100	56500	56500	56500	56400	193
568	20230918	100700	1398909000	56400	56400	56500	56400	147
569	20230918	100600	1390603900	56400	56500	56500	56400	228
570	20230918	100500	1377723500	56500	56400	56500	56400	155
571	20230918	100400	1368968300	56500	56400	56500	56400	106
572	20230918	100300	1362981400	56400	56400	56500	56400	112
573	20230918	100200	1356654300	56500	56500	56500	56300	228
574	20230918	100100	1343788700	56500	56400	56500	56300	197
575	20230918	100000	1332660900	56500	56300	56500	56300	263
576	20230918	095900	1317813900	56400	56300	56400	56300	219
577	20230918	095800	1305463100	56400	56400	56400	56300	153
578	20230918	095700	1296841100	56400	56300	56400	56200	139
579	20230918	095600	1289003800	56300	56400	56400	56300	120
580	20230918	095500	1282236900	56400	56300	56400	56300	219
581	20230918	095400	1269885700	56300	56400	56400	56300	228
582	20230918	095300	1257026800	56400	56300	56400	56300	38
583	20230918	095200	1254885400	56400	56400	56500	56300	253
584	20230918	095100	1240607600	56500	56400	56500	56300	237
585	20230918	095000	1227238700	56400	56300	56400	56300	331
586	20230918	094900	1208570600	56400	56400	56400	56300	157
587	20230918	094800	1199716000	56300	56300	56400	56200	337
588	20230918	094700	1180737000	56300	56300	56400	56300	290
589	20230918	094600	1164408400	56200	56200	56300	56200	183
590	20230918	094500	1154115300	56100	56300	56300	56100	401
591	20230918	094400	1131557100	56200	56100	56400	56100	184
592	20230918	094300	1121218000	56200	56100	56300	56000	260
593	20230918	094200	1106600800	56000	56200	56200	56000	293
594	20230918	094100	1090161600	56300	56300	56300	56000	375
595	20230918	094000	1069085400	56000	56200	56300	56000	627
596	20230918	093900	1033839300	56300	56200	56300	56100	240
597	20230918	093800	1020343800	56200	56200	56300	56000	428
598	20230918	093700	996303700	56200	56300	56400	56100	430
599	20230918	093600	972130900	56200	56200	56300	56200	314
600	20230918	093500	954475000	56300	56300	56300	56200	303
601	20230918	093400	937435500	56300	56200	56300	56200	399
602	20230918	093300	914989400	56300	56400	56400	56300	204
603	20230918	093200	903501300	56400	56200	56400	56200	317
604	20230918	093100	885668000	56200	56400	56400	56200	406
605	20230918	093000	862817100	56500	56500	56500	56300	500
606	20230918	092900	834635900	56400	56400	56400	56300	235
607	20230918	092800	821389500	56400	56200	56500	56200	1272
608	20230918	092700	749750700	56300	56300	56400	56200	387
609	20230918	092600	727971700	56200	56300	56400	56200	293
610	20230918	092500	711489400	56300	56200	56400	56200	235
611	20230918	092400	698270300	56400	56200	56400	56200	322
612	20230918	092300	680147100	56300	56200	56500	56200	558
613	20230918	092200	648714000	56300	56300	56400	56200	314
614	20230918	092100	631034800	56200	56500	56500	56200	240
615	20230918	092000	617519900	56500	56200	56500	56200	277
616	20230918	091900	601936100	56300	56200	56300	56200	322
617	20230918	091800	583829600	56300	56300	56400	56200	660
618	20230918	091700	546681300	56200	56200	56400	56200	344
619	20230918	091600	527324300	56400	56400	56500	56200	530
620	20230918	091500	497460300	56500	56500	56500	56300	383
621	20230918	091400	475855800	56500	56300	56500	56200	896
622	20230918	091300	425420400	56400	56300	56400	56200	139
623	20230918	091200	417585000	56300	56400	56400	56300	152
624	20230918	091100	409016300	56300	56500	56500	56300	321
625	20230918	091000	390911900	56500	56500	56500	56200	331
626	20230918	090900	372251800	56300	56400	56500	56300	1294
627	20230918	090800	299174700	56400	56400	56500	56400	234
628	20230918	090700	285954900	56400	56400	56400	56400	214
629	20230918	090600	273885300	56400	56300	56400	56200	251
630	20230918	090500	259750400	56200	56400	56400	56200	275
631	20230918	090400	244253200	56400	56000	56400	56000	1104
632	20230918	090300	182274800	56000	56000	56100	56000	415
633	20230918	090200	159032800	56000	56000	56000	55900	244
634	20230918	090100	145370600	55900	56000	56200	55900	312
635	20230918	090000	127908200	56100	55700	56100	55700	2295