KissMeData/002710/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	183600	12637257100	49800	49800	49800	49800	9377
3	20230925	183500	12637257100	49800	49800	49800	49800	0
4	20230925	183400	12637257100	49800	49800	49800	49800	0
5	20230925	183300	12637257100	49800	49800	49800	49800	0
6	20230925	183200	12637257100	49800	49800	49800	49800	0
7	20230925	183100	12637257100	49800	49800	49800	49800	0
8	20230925	183000	12637257100	49800	49800	49800	49800	0
9	20230925	182900	12637257100	49800	49800	49800	49800	0
10	20230925	182800	12637257100	49800	49800	49800	49800	0
11	20230925	182700	12637257100	49800	49800	49800	49800	0
12	20230925	182600	12637257100	49800	49800	49800	49800	0
13	20230925	182500	12637257100	49800	49800	49800	49800	0
14	20230925	182400	12637257100	49800	49800	49800	49800	0
15	20230925	182300	12637257100	49800	49800	49800	49800	0
16	20230925	182200	12637257100	49800	49800	49800	49800	0
17	20230925	182100	12637257100	49800	49800	49800	49800	0
18	20230925	182000	12637257100	49800	49800	49800	49800	0
19	20230925	181900	12637257100	49800	49800	49800	49800	0
20	20230925	181800	12637257100	49800	49800	49800	49800	0
21	20230925	181700	12637257100	49800	49800	49800	49800	0
22	20230925	181600	12637257100	49800	49800	49800	49800	0
23	20230925	181500	12637257100	49800	49800	49800	49800	0
24	20230925	181400	12637257100	49800	49800	49800	49800	0
25	20230925	181300	12637257100	49800	49800	49800	49800	0
26	20230925	181200	12637257100	49800	49800	49800	49800	0
27	20230925	181100	12637257100	49800	49800	49800	49800	0
28	20230925	181000	12637257100	49800	49800	49800	49800	0
29	20230925	180900	12637257100	49800	49800	49800	49800	0
30	20230925	180800	12637257100	49800	49800	49800	49800	0
31	20230925	180700	12637257100	49800	49800	49800	49800	0
32	20230925	180600	12637257100	49800	49800	49800	49800	9377
33	20230925	180500	12637257100	49800	49800	49800	49800	0
34	20230925	180400	12637257100	49800	49800	49800	49800	0
35	20230925	180300	12637257100	49800	49800	49800	49800	0
36	20230925	180200	12637257100	49800	49800	49800	49800	0
37	20230925	180100	12637257100	49800	49800	49800	49800	0
38	20230925	180000	12637257100	49800	49800	49800	49800	0
39	20230925	175900	12637257100	49800	49800	49800	49800	0
40	20230925	175800	12637257100	49800	49800	49800	49800	0
41	20230925	175700	12637257100	49800	49800	49800	49800	0
42	20230925	175600	12637257100	49800	49800	49800	49800	0
43	20230925	175500	12637257100	49800	49800	49800	49800	0
44	20230925	175400	12637257100	49800	49800	49800	49800	0
45	20230925	175300	12637257100	49800	49800	49800	49800	0
46	20230925	175200	12637257100	49800	49800	49800	49800	0
47	20230925	175100	12637257100	49800	49800	49800	49800	0
48	20230925	175000	12637257100	49800	49800	49800	49800	0
49	20230925	174900	12637257100	49800	49800	49800	49800	0
50	20230925	174800	12637257100	49800	49800	49800	49800	0
51	20230925	174700	12637257100	49800	49800	49800	49800	0
52	20230925	174600	12637257100	49800	49800	49800	49800	0
53	20230925	174500	12637257100	49800	49800	49800	49800	0
54	20230925	174400	12637257100	49800	49800	49800	49800	0
55	20230925	174300	12637257100	49800	49800	49800	49800	0
56	20230925	174200	12637257100	49800	49800	49800	49800	0
57	20230925	174100	12637257100	49800	49800	49800	49800	0
58	20230925	174000	12637257100	49800	49800	49800	49800	0
59	20230925	173900	12637257100	49800	49800	49800	49800	0
60	20230925	173800	12637257100	49800	49800	49800	49800	0
61	20230925	173700	12637257100	49800	49800	49800	49800	0
62	20230925	173600	12637257100	49800	49800	49800	49800	9377
63	20230925	173500	12637257100	49800	49800	49800	49800	0
64	20230925	173400	12637257100	49800	49800	49800	49800	0
65	20230925	173300	12637257100	49800	49800	49800	49800	0
66	20230925	173200	12637257100	49800	49800	49800	49800	0
67	20230925	173100	12637257100	49800	49800	49800	49800	0
68	20230925	173000	12637257100	49800	49800	49800	49800	0
69	20230925	172900	12637257100	49800	49800	49800	49800	0
70	20230925	172800	12637257100	49800	49800	49800	49800	0
71	20230925	172700	12637257100	49800	49800	49800	49800	0
72	20230925	172600	12637257100	49800	49800	49800	49800	0
73	20230925	172500	12637257100	49800	49800	49800	49800	0
74	20230925	172400	12637257100	49800	49800	49800	49800	0
75	20230925	172300	12637257100	49800	49800	49800	49800	0
76	20230925	172200	12637257100	49800	49800	49800	49800	0
77	20230925	172100	12637257100	49800	49800	49800	49800	0
78	20230925	172000	12637257100	49800	49800	49800	49800	0
79	20230925	171900	12637257100	49800	49800	49800	49800	0
80	20230925	171800	12637257100	49800	49800	49800	49800	0
81	20230925	171700	12637257100	49800	49800	49800	49800	0
82	20230925	171600	12637257100	49800	49800	49800	49800	0
83	20230925	171500	12637257100	49800	49800	49800	49800	0
84	20230925	171400	12637257100	49800	49800	49800	49800	0
85	20230925	171300	12637257100	49800	49800	49800	49800	0
86	20230925	171200	12637257100	49800	49800	49800	49800	0
87	20230925	171100	12637257100	49800	49800	49800	49800	0
88	20230925	171000	12637257100	49800	49800	49800	49800	0
89	20230925	170900	12637257100	49800	49800	49800	49800	0
90	20230925	170800	12637257100	49800	49800	49800	49800	0
91	20230925	170700	12637257100	49800	49800	49800	49800	0
92	20230925	170600	12637257100	49800	49800	49800	49800	9377
93	20230925	170500	12637257100	49800	49800	49800	49800	0
94	20230925	170400	12637257100	49800	49800	49800	49800	0
95	20230925	170300	12637257100	49800	49800	49800	49800	0
96	20230925	170200	12637257100	49800	49800	49800	49800	0
97	20230925	170100	12637257100	49800	49800	49800	49800	0
98	20230925	170000	12637257100	49800	49800	49800	49800	0
99	20230925	165900	12637257100	49800	49800	49800	49800	0
100	20230925	165800	12637257100	49800	49800	49800	49800	0
101	20230925	165700	12637257100	49800	49800	49800	49800	0
102	20230925	165600	12637257100	49800	49800	49800	49800	0
103	20230925	165500	12637257100	49800	49800	49800	49800	0
104	20230925	165400	12637257100	49800	49800	49800	49800	0
105	20230925	165300	12637257100	49800	49800	49800	49800	0
106	20230925	165200	12637257100	49800	49800	49800	49800	0
107	20230925	165100	12637257100	49800	49800	49800	49800	0
108	20230925	165000	12637257100	49800	49800	49800	49800	0
109	20230925	164900	12637257100	49800	49800	49800	49800	0
110	20230925	164800	12637257100	49800	49800	49800	49800	0
111	20230925	164700	12637257100	49800	49800	49800	49800	0
112	20230925	164600	12637257100	49800	49800	49800	49800	0
113	20230925	164500	12637257100	49800	49800	49800	49800	0
114	20230925	164400	12637257100	49800	49800	49800	49800	0
115	20230925	164300	12637257100	49800	49800	49800	49800	0
116	20230925	164200	12637257100	49800	49800	49800	49800	0
117	20230925	164100	12637257100	49800	49800	49800	49800	0
118	20230925	164000	12637257100	49800	49800	49800	49800	0
119	20230925	163900	12637257100	49800	49800	49800	49800	0
120	20230925	163800	12637257100	49800	49800	49800	49800	0
121	20230925	163700	12637257100	49800	49800	49800	49800	0
122	20230925	163600	12637257100	49800	49800	49800	49800	9377
123	20230925	163500	12637257100	49800	49800	49800	49800	0
124	20230925	163400	12637257100	49800	49800	49800	49800	0
125	20230925	163300	12637257100	49800	49800	49800	49800	0
126	20230925	163200	12637257100	49800	49800	49800	49800	0
127	20230925	163100	12637257100	49800	49800	49800	49800	0
128	20230925	163000	12637257100	49800	49800	49800	49800	0
129	20230925	162900	12637257100	49800	49800	49800	49800	0
130	20230925	162800	12637257100	49800	49800	49800	49800	0
131	20230925	162700	12637257100	49800	49800	49800	49800	0
132	20230925	162600	12637257100	49800	49800	49800	49800	0
133	20230925	162500	12637257100	49800	49800	49800	49800	0
134	20230925	162400	12637257100	49800	49800	49800	49800	0
135	20230925	162300	12637257100	49800	49800	49800	49800	0
136	20230925	162200	12637257100	49800	49800	49800	49800	0
137	20230925	162100	12637257100	49800	49800	49800	49800	0
138	20230925	162000	12637257100	49800	49800	49800	49800	0
139	20230925	161900	12637257100	49800	49800	49800	49800	0
140	20230925	161800	12637257100	49800	49800	49800	49800	0
141	20230925	161700	12637257100	49800	49800	49800	49800	0
142	20230925	161600	12637257100	49800	49800	49800	49800	0
143	20230925	161500	12637257100	49800	49800	49800	49800	0
144	20230925	161400	12637257100	49800	49800	49800	49800	0
145	20230925	161300	12637257100	49800	49800	49800	49800	0
146	20230925	161200	12637257100	49800	49800	49800	49800	0
147	20230925	161100	12637257100	49800	49800	49800	49800	0
148	20230925	161000	12637257100	49800	49800	49800	49800	0
149	20230925	160900	12637257100	49800	49800	49800	49800	0
150	20230925	160800	12637257100	49800	49800	49800	49800	0
151	20230925	160700	12637257100	49800	49800	49800	49800	0
152	20230925	160600	12637257100	49800	49800	49800	49800	9377
153	20230925	160500	12637257100	49800	49800	49800	49800	0
154	20230925	160400	12637257100	49800	49800	49800	49800	0
155	20230925	160300	12637257100	49800	49800	49800	49800	0
156	20230925	160200	12637257100	49800	49800	49800	49800	0
157	20230925	160100	12637257100	49800	49800	49800	49800	0
158	20230925	160000	12637257100	49800	49800	49800	49800	0
159	20230925	155900	12637257100	49800	49800	49800	49800	0
160	20230925	155800	12637257100	49800	49800	49800	49800	0
161	20230925	155700	12637257100	49800	49800	49800	49800	0
162	20230925	155600	12637257100	49800	49800	49800	49800	0
163	20230925	155500	12637257100	49800	49800	49800	49800	0
164	20230925	155400	12637257100	49800	49800	49800	49800	0
165	20230925	155300	12637257100	49800	49800	49800	49800	0
166	20230925	155200	12637257100	49800	49800	49800	49800	0
167	20230925	155100	12637257100	49800	49800	49800	49800	0
168	20230925	155000	12637257100	49800	49800	49800	49800	0
169	20230925	154900	12637257100	49800	49800	49800	49800	0
170	20230925	154800	12637257100	49800	49800	49800	49800	0
171	20230925	154700	12637257100	49800	49800	49800	49800	0
172	20230925	154600	12637257100	49800	49800	49800	49800	0
173	20230925	154500	12637257100	49800	49800	49800	49800	0
174	20230925	154400	12637257100	49800	49800	49800	49800	0
175	20230925	154300	12637257100	49800	49800	49800	49800	0
176	20230925	154200	12637257100	49800	49800	49800	49800	0
177	20230925	154100	12637257100	49800	49800	49800	49800	0
178	20230925	154000	12637257100	49800	49800	49800	49800	0
179	20230925	153900	12637257100	49800	49800	49800	49800	0
180	20230925	153800	12637257100	49800	49800	49800	49800	0
181	20230925	153700	12637257100	49800	49800	49800	49800	0
182	20230925	153600	12637257100	49800	49800	49800	49800	9377
183	20230925	153500	12637257100	49800	49800	49800	49800	0
184	20230925	153400	12637257100	49800	49800	49800	49800	0
185	20230925	153300	12637257100	49800	49800	49800	49800	0
186	20230925	153200	12637257100	49800	49800	49800	49800	0
187	20230925	153100	12637257100	49800	49800	49800	49800	0
188	20230925	153000	12637257100	49800	49800	49800	49800	9377
189	20230925	152900	12170282500	49900	49900	49900	49900	0
190	20230925	152800	12170282500	49900	49900	49900	49900	0
191	20230925	152700	12170282500	49900	49900	49900	49900	0
192	20230925	152600	12170282500	49900	49900	49900	49900	0
193	20230925	152500	12170282500	49900	49900	49900	49900	0
194	20230925	152400	12170282500	49900	49900	49900	49900	0
195	20230925	152300	12170282500	49900	49900	49900	49900	0
196	20230925	152200	12170282500	49900	49900	49900	49900	0
197	20230925	152100	12170282500	49900	49900	49900	49900	0
198	20230925	152000	12170282500	49900	49900	49900	49900	0
199	20230925	151900	12170282500	49900	49900	49950	49850	1336
200	20230925	151800	12103638500	49850	49950	49950	49850	2548
201	20230925	151700	11976571100	49900	49950	49950	49850	3222
202	20230925	151600	11815847300	49950	49950	49950	49900	788
203	20230925	151500	11776499650	49900	49900	49950	49850	1414
204	20230925	151400	11705939400	49950	49950	49950	49900	216
205	20230925	151300	11695150450	49950	49900	49950	49900	744
206	20230925	151200	11658011150	49900	49900	49950	49850	1108
207	20230925	151100	11602698100	49950	49900	49950	49850	314
208	20230925	151000	11587028000	49900	49950	49950	49900	1079
209	20230925	150900	11533175900	49950	49900	49950	49900	2119
210	20230925	150800	11427421500	49950	50000	50000	49900	468
211	20230925	150700	11404056200	50000	50000	50000	49900	1836
212	20230925	150600	11312344800	50000	50000	50000	49950	1202
213	20230925	150500	11252247050	49950	50000	50000	49950	807
214	20230925	150400	11211910950	50000	50000	50000	49950	208
215	20230925	150300	11201516150	49950	50000	50000	49950	57
216	20230925	150200	11198667250	50000	50000	50000	49950	532
217	20230925	150100	11172082500	50000	49950	50000	49950	76
218	20230925	150000	11168284650	49950	49950	50000	49950	118
219	20230925	145900	11162388250	49950	50000	50000	49950	890
220	20230925	145800	11117929350	49950	49950	50000	49950	306
221	20230925	145700	11102644600	49950	49950	50000	49950	420
222	20230925	145600	11081650150	49950	49950	50000	49950	178
223	20230925	145500	11072759000	49950	49950	50000	49900	1292
224	20230925	145400	11008223950	49950	49900	49950	49900	1503
225	20230925	145300	10933216650	49900	49950	49950	49900	173
226	20230925	145200	10924577150	49950	49950	49950	49900	140
227	20230925	145100	10917586150	49950	49900	49950	49900	131
228	20230925	145000	10911046100	49900	49900	49950	49900	1316
229	20230925	144900	10845343150	49900	49950	49950	49900	333
230	20230925	144800	10828713400	49900	49950	49950	49900	151
231	20230925	144700	10821174900	49950	49900	49950	49900	301
232	20230925	144600	10806150850	49950	49950	49950	49900	392
233	20230925	144500	10786587500	49950	49950	50000	49900	480
234	20230925	144400	10762625850	49900	49900	50000	49900	1311
235	20230925	144300	10697194200	49900	49950	49950	49900	662
236	20230925	144200	10664134400	50000	49950	50000	49950	767
237	20230925	144100	10625820500	49950	50000	50000	49950	798
238	20230925	144000	10585950400	50000	49950	50000	49950	165
239	20230925	143900	10577704350	49950	50000	50000	49950	1357
240	20230925	143800	10509918300	50000	50000	50000	50000	307
241	20230925	143700	10494568300	50000	50100	50200	50000	56
242	20230925	143600	10491762700	50200	50000	50200	50000	408
243	20230925	143500	10471343200	50000	50000	50000	49950	302
244	20230925	143400	10456243250	50000	50100	50100	50000	420
245	20230925	143300	10435223250	50100	50200	50200	50100	36
246	20230925	143200	10433419150	50100	50100	50100	50000	435
247	20230925	143100	10411632550	50100	50100	50100	50100	189
248	20230925	143000	10402163650	50100	50100	50100	50000	234
249	20230925	142900	10390442250	50000	50000	50100	50000	357
250	20230925	142800	10372582050	50000	50000	50100	50000	452
251	20230925	142700	10349981950	50000	50000	50000	50000	167
252	20230925	142600	10341631950	50000	50000	50100	50000	52
253	20230925	142500	10339029950	50100	50200	50200	50100	162
254	20230925	142400	10330911750	50100	50200	50200	50100	47
255	20230925	142300	10328555950	50100	50200	50200	50000	56
256	20230925	142200	10325752750	50000	50100	50100	50000	95
257	20230925	142100	10321000250	50000	50100	50200	50000	151
258	20230925	142000	10313433250	50200	49950	50200	49950	921
259	20230925	141900	10267351250	49950	49950	49950	49950	172
260	20230925	141800	10258759850	49950	49900	49950	49900	188
261	20230925	141700	10249374100	49950	49950	49950	49900	389
262	20230925	141600	10229945900	49950	49950	49950	49950	109
263	20230925	141500	10224501350	49950	49950	50000	49950	88
264	20230925	141400	10220105500	49950	49950	49950	49950	285
265	20230925	141300	10205869750	50000	50000	50000	49950	223
266	20230925	141200	10194729650	49950	49950	50000	49950	410
267	20230925	141100	10174248400	50000	50000	50000	49950	158
268	20230925	141000	10166354500	49950	50000	50000	49950	248
269	20230925	140900	10153960900	49950	50000	50000	49950	550
270	20230925	140800	10126474400	50000	49950	50000	49950	170
271	20230925	140700	10117982550	49950	49950	50000	49950	1946
272	20230925	140600	10020777450	50000	50000	50000	49950	402
273	20230925	140500	10000682700	50000	50000	50000	50000	525
274	20230925	140400	9974432700	49950	50000	50100	49950	269
275	20230925	140300	9960984800	50000	50000	50100	50000	230
276	20230925	140200	9949484500	50000	50100	50100	50000	1472
277	20230925	140100	9875868200	50100	50100	50100	50000	294
278	20230925	140000	9861144100	50100	50000	50100	50000	250
279	20230925	135900	9848630500	50100	50000	50100	50000	224
280	20230925	135800	9837420000	50000	50100	50100	50000	3219
281	20230925	135700	9676450100	50000	50000	50100	50000	3918
282	20230925	135600	9480541800	50000	50100	50100	50000	1653
283	20230925	135500	9397732500	50100	50100	50200	50100	284
284	20230925	135400	9383502800	50300	50200	50300	50100	105
285	20230925	135300	9378237200	50200	50200	50300	50100	128
286	20230925	135200	9371817000	50200	50200	50200	50100	97
287	20230925	135100	9366950200	50200	50200	50300	50200	121
288	20230925	135000	9360875800	50200	50300	50300	50200	283
289	20230925	134900	9346668200	50300	50200	50300	50200	142
290	20230925	134800	9339538800	50200	50200	50300	50200	28
291	20230925	134700	9338133100	50300	50300	50300	50200	629
292	20230925	134600	9306534300	50300	50300	50300	50200	132
293	20230925	134500	9299897600	50300	50200	50300	50200	275
294	20230925	134400	9286090600	50200	50200	50200	50200	63
295	20230925	134300	9282928000	50200	50200	50300	50200	157
296	20230925	134200	9275046400	50200	50300	50300	50200	116
297	20230925	134100	9269216700	50300	50300	50300	50200	237
298	20230925	134000	9257315400	50300	50200	50400	50200	173
299	20230925	133900	9248614600	50400	50300	50400	50200	635
300	20230925	133800	9216677800	50200	50200	50300	50100	166
301	20230925	133700	9208341700	50300	50300	50400	50100	407
302	20230925	133600	9187905600	50300	50400	50400	50200	203
303	20230925	133500	9177692400	50400	50100	50400	50100	320
304	20230925	133400	9161618900	50100	50300	50300	50100	120
305	20230925	133300	9155596200	50100	50100	50300	50000	1255
306	20230925	133200	9092714200	50100	50200	50200	50100	198
307	20230925	133100	9082792900	50200	50100	50200	50100	159
308	20230925	133000	9074822300	50200	50200	50200	50100	125
309	20230925	132900	9068556200	50200	50200	50300	50200	110
310	20230925	132800	9063034000	50100	50200	50300	50100	2192
311	20230925	132700	8953096400	50200	50200	50300	50200	117
312	20230925	132600	8947222800	50200	50200	50200	50200	50
313	20230925	132500	8944712800	50300	50200	50300	50200	110
314	20230925	132400	8939190000	50300	50300	50300	50300	878
315	20230925	132300	8895026600	50300	50400	50400	50300	157
316	20230925	132200	8887129400	50300	50300	50400	50300	56
317	20230925	132100	8884312300	50400	50300	50400	50300	168
318	20230925	132000	8875858400	50200	50300	50300	50200	621
319	20230925	131900	8844625100	50200	50300	50300	50200	515
320	20230925	131800	8818734300	50200	50200	50200	50100	868
321	20230925	131700	8775168000	50200	50200	50200	50100	671
322	20230925	131600	8741502200	50200	50200	50200	50200	284
323	20230925	131500	8727245400	50200	50200	50300	50200	1465
324	20230925	131400	8653702100	50300	50200	50300	50200	53
325	20230925	131300	8651041200	50300	50200	50300	50200	356
326	20230925	131200	8633168000	50200	50200	50300	50200	171
327	20230925	131100	8624583300	50300	50200	50300	50200	327
328	20230925	131000	8608149100	50300	50300	50300	50200	100
329	20230925	130900	8603126100	50200	50200	50300	50200	196
330	20230925	130800	8593284400	50200	50200	50200	50200	45
331	20230925	130700	8591025400	50200	50200	50200	50200	63
332	20230925	130600	8587862800	50200	50300	50300	50200	61
333	20230925	130500	8584799300	50200	50200	50200	50200	159
334	20230925	130400	8576817500	50300	50200	50300	50200	147
335	20230925	130300	8569432300	50300	50300	50300	50200	64
336	20230925	130200	8566216100	50300	50200	50300	50200	259
337	20230925	130100	8553207900	50200	50200	50300	50200	37
338	20230925	130000	8551350000	50200	50300	50300	50200	49
339	20230925	125900	8548890000	50200	50200	50200	50200	268
340	20230925	125800	8535436400	50200	50300	50300	50100	412
341	20230925	125700	8514759200	50200	50300	50300	50200	944
342	20230925	125600	8467351900	50300	50400	50400	50300	230
343	20230925	125500	8455782000	50400	50300	50400	50300	104
344	20230925	125400	8450547200	50400	50300	50400	50300	439
345	20230925	125300	8428453000	50300	50400	50400	50300	15
346	20230925	125200	8427697200	50300	50400	50400	50300	379
347	20230925	125100	8408607800	50300	50400	50400	50300	188
348	20230925	125000	8399140800	50400	50400	50400	50400	498
349	20230925	124900	8374041600	50500	50500	50500	50500	274
350	20230925	124800	8360204600	50500	50600	50600	50500	70
351	20230925	124700	8356668600	50500	50600	50600	50500	369
352	20230925	124600	8338026000	50600	50500	50600	50500	97
353	20230925	124500	8333120500	50500	50500	50600	50500	245
354	20230925	124400	8320739100	50500	50600	50600	50500	131
355	20230925	124300	8314113100	50600	50600	50600	50600	231
356	20230925	124200	8302424500	50600	50600	50600	50600	342
357	20230925	124100	8285119300	50600	50700	50700	50600	134
358	20230925	124000	8278330900	50700	50700	50700	50600	100
359	20230925	123900	8273263300	50800	50800	50900	50700	123
360	20230925	123800	8267017300	50700	50700	50800	50700	157
361	20230925	123700	8259057200	50700	50700	50700	50600	134
362	20230925	123600	8252268800	50700	50700	50700	50700	64
363	20230925	123500	8249024000	50800	50800	50900	50800	368
364	20230925	123400	8230297500	50800	50800	50800	50600	141
365	20230925	123300	8223138300	50800	50500	50900	50500	101
366	20230925	123200	8218029600	50500	50900	50900	50500	367
367	20230925	123100	8199417200	50900	50600	50900	50500	184
368	20230925	123000	8190088800	50700	50600	50700	50600	28
369	20230925	122900	8188671800	50600	50500	50600	50500	129
370	20230925	122800	8182149900	50500	50600	50600	50500	63
371	20230925	122700	8178964900	50600	50500	50600	50500	268
372	20230925	122600	8165429700	50600	50500	50600	50500	72
373	20230925	122500	8161792300	50600	50500	50600	50500	318
374	20230925	122400	8145733100	50600	50500	50600	50500	158
375	20230925	122300	8137749500	50600	50600	50600	50500	44
376	20230925	122200	8135523600	50600	50700	50700	50600	64
377	20230925	122100	8132281100	50700	50600	50700	50600	112
378	20230925	122000	8126611800	50500	50600	50600	50500	197
379	20230925	121900	8116654500	50500	50600	50600	50500	109
380	20230925	121800	8111145400	50500	50600	50600	50500	75
381	20230925	121700	8107355400	50600	50700	50700	50600	63
382	20230925	121600	8104166100	50700	50700	50800	50700	57
383	20230925	121500	8101276000	50800	50700	50800	50700	86
384	20230925	121400	8096912900	50700	50700	50700	50600	176
385	20230925	121300	8088003900	50700	50600	50700	50600	34
386	20230925	121200	8086282700	50600	50600	50600	50600	62
387	20230925	121100	8083145500	50600	50500	50700	50500	56
388	20230925	121000	8080311300	50500	50600	50600	50500	113
389	20230925	120900	8074599900	50700	50600	50700	50500	63
390	20230925	120800	8071414200	50500	50500	50500	50500	66
391	20230925	120700	8068081200	50500	50600	50600	50500	497
392	20230925	120600	8042975900	50600	50700	50700	50600	254
393	20230925	120500	8030121300	50600	50600	50600	50600	63
394	20230925	120400	8026933500	50600	50700	50700	50600	103
395	20230925	120300	8021720900	50700	50800	50800	50700	58
396	20230925	120200	8018780200	50700	50700	50800	50700	112
397	20230925	120100	8013100800	50800	50800	50800	50700	36
398	20230925	120000	8011274400	50700	50700	50800	50700	136
399	20230925	115900	8004378200	50800	50800	50800	50700	86
400	20230925	115800	8000014900	50800	50800	50800	50800	291
401	20230925	115700	7985232100	50800	50900	50900	50800	53
402	20230925	115600	7982539500	50900	50900	50900	50900	348
403	20230925	115500	7964826300	50900	50900	51000	50900	214
404	20230925	115400	7953921400	51000	51000	51100	51000	273
405	20230925	115300	7939991700	51000	51100	51100	50900	349
406	20230925	115200	7922209400	51100	50900	51100	50900	557
407	20230925	115100	7893774900	50900	51000	51000	50900	253
408	20230925	115000	7880891700	50900	50900	50900	50900	27
409	20230925	114900	7879517400	50900	51000	51000	50900	92
410	20230925	114800	7874833500	51000	50900	51000	50900	170
411	20230925	114700	7866175300	50900	50900	50900	50800	33
412	20230925	114600	7864498200	51000	51000	51000	50800	238
413	20230925	114500	7852381200	51000	50800	51000	50800	91
414	20230925	114400	7847749300	50800	50900	51000	50800	333
415	20230925	114300	7830802100	50900	51000	51000	50900	107
416	20230925	114200	7825354600	51000	51000	51000	50900	112
417	20230925	114100	7819652400	51000	50900	51000	50800	298
418	20230925	114000	7804479100	50800	50900	50900	50800	107
419	20230925	113900	7799040000	50900	51000	51000	50900	306
420	20230925	113800	7783462300	51000	50900	51000	50900	470
421	20230925	113700	7759514200	50900	50900	51000	50800	379
422	20230925	113600	7740224500	50800	50800	50800	50800	282
423	20230925	113500	7725898900	50800	50700	50800	50700	266
424	20230925	113400	7712399700	50700	50700	50700	50600	128
425	20230925	113300	7705916700	50600	50700	50700	50600	447
426	20230925	113200	7683261400	50700	50600	50700	50500	372
427	20230925	113100	7664432200	50600	50500	50600	50500	175
428	20230925	113000	7655581100	50500	50500	50500	50500	269
429	20230925	112900	7641996600	50600	50400	50600	50400	631
430	20230925	112800	7610130600	50400	50400	50500	50300	672
431	20230925	112700	7576249800	50400	50200	50400	50200	937
432	20230925	112600	7529174400	50100	50100	50200	50000	304
433	20230925	112500	7513930200	50000	50000	50100	50000	612
434	20230925	112400	7483318900	50000	49950	50000	49950	236
435	20230925	112300	7471519900	49950	50000	50000	49950	185
436	20230925	112200	7462277000	49950	50000	50000	49950	512
437	20230925	112100	7436702500	49950	49950	50000	49950	1007
438	20230925	112000	7386400200	50000	50100	50100	49950	1920
439	20230925	111900	7290440100	50100	50100	50100	50000	547
440	20230925	111800	7263081500	50100	50000	50100	50000	392
441	20230925	111700	7243472000	50000	50200	50200	50000	806
442	20230925	111600	7203096400	50100	50200	50200	50100	210
443	20230925	111500	7192573500	50200	50300	50300	50200	1665
444	20230925	111400	7108961200	50200	50100	50300	50100	1385
445	20230925	111300	7039379300	50100	50000	50100	50000	400
446	20230925	111200	7019360500	50000	50000	50000	50000	169
447	20230925	111100	7010910500	50000	50100	50100	50000	520
448	20230925	111000	6984876200	50100	50200	50200	50100	552
449	20230925	110900	6957205000	50200	50300	50300	50200	306
450	20230925	110800	6941838200	50300	50200	50300	50200	243
451	20230925	110700	6929629500	50200	50200	50300	50200	249
452	20230925	110600	6917127900	50200	50200	50300	50200	120
453	20230925	110500	6911101800	50200	50100	50200	50100	106
454	20230925	110400	6905790100	50100	50100	50100	50100	115
455	20230925	110300	6900028600	50100	50200	50200	50100	90
456	20230925	110200	6895515100	50200	50200	50200	50100	395
457	20230925	110100	6875716400	50300	50200	50300	50000	1073
458	20230925	110000	6822026700	50200	50100	50300	50100	113
459	20230925	105900	6816351800	50100	50100	50300	50000	1651
460	20230925	105800	6733433000	50100	50100	50200	49950	607
461	20230925	105700	6703042100	50100	50000	50100	50000	741
462	20230925	105600	6665974100	50000	50000	50000	49950	289
463	20230925	105500	6651529900	49950	50000	50000	49950	1025
464	20230925	105400	6600324000	50000	50000	50000	50000	1240
465	20230925	105300	6538324000	50000	50100	50200	50000	373
466	20230925	105200	6519652200	50000	50200	50300	50000	9923
467	20230925	105100	6023082500	50200	50200	50200	50100	379
468	20230925	105000	6004077500	50100	50200	50200	50100	457
469	20230925	104900	5981171800	50100	50100	50200	50100	736
470	20230925	104800	5944236200	50100	50200	50200	50100	1311
471	20230925	104700	5878548400	50200	50100	50200	50100	187
472	20230925	104600	5869177400	50200	50200	50200	50100	80
473	20230925	104500	5865165200	50200	50100	50200	50100	51
474	20230925	104400	5862609600	50100	50200	50300	50100	297
475	20230925	104300	5847706200	50300	50200	50300	50200	98
476	20230925	104200	5842786300	50100	50300	50300	50100	1301
477	20230925	104100	5777470700	50300	50400	50500	50300	1631
478	20230925	104000	5695392500	50400	50300	50400	50300	243
479	20230925	103900	5683157100	50400	50400	50400	50300	42
480	20230925	103800	5681041600	50400	50300	50400	50200	1572
481	20230925	103700	5602051500	50200	50400	50400	50200	326
482	20230925	103600	5585652200	50400	50300	50400	50200	42
483	20230925	103500	5583538700	50300	50300	50400	50200	145
484	20230925	103400	5576248500	50300	50200	50300	50200	216
485	20230925	103300	5565393900	50300	50300	50300	50300	309
486	20230925	103200	5549851200	50200	50200	50300	50200	110
487	20230925	103100	5544326100	50300	50300	50300	50200	285
488	20230925	103000	5530012900	50300	50200	50300	50100	994
489	20230925	102900	5480205700	50200	50400	50400	50100	280
490	20230925	102800	5466165000	50300	50300	50300	50200	971
491	20230925	102700	5417360900	50200	50200	50300	50100	603
492	20230925	102600	5387083900	50200	50100	50200	50100	338
493	20230925	102500	5370127900	50100	50100	50200	50100	152
494	20230925	102400	5362508500	50100	50200	50200	50100	489
495	20230925	102300	5338008600	50200	50300	50300	50200	433
496	20230925	102200	5316270400	50300	50300	50300	50300	102
497	20230925	102100	5311139800	50200	50100	50300	50100	558
498	20230925	102000	5283127100	50100	50200	50200	50100	626
499	20230925	101900	5251753100	50200	50100	50200	50000	1027
500	20230925	101800	5200293200	50100	50200	50200	50100	3110
501	20230925	101700	5044481900	50100	50200	50200	50100	1393
502	20230925	101600	4974586200	50200	50400	50500	50200	2944
503	20230925	101500	4826564600	50400	50500	50600	50400	449
504	20230925	101400	4803912700	50500	50400	50500	50400	926
505	20230925	101300	4757226700	50400	50500	50600	50400	454
506	20230925	101200	4734302700	50400	50600	50600	50400	2084
507	20230925	101100	4629168200	50600	50700	50700	50500	1243
508	20230925	101000	4566351200	50700	50600	50700	50500	1134
509	20230925	100900	4509057400	50500	50600	50900	50500	1210
510	20230925	100800	4447942300	50500	51000	51000	50500	2091
511	20230925	100700	4342234000	50600	50900	51000	50600	393
512	20230925	100600	4322304900	50700	50700	50800	50700	295
513	20230925	100500	4307343600	50800	50800	50800	50600	233
514	20230925	100400	4295521000	50800	50700	50800	50600	249
515	20230925	100300	4282897300	50700	50900	50900	50700	1706
516	20230925	100200	4196254800	50800	50800	51000	50800	827
517	20230925	100100	4154235000	50800	50900	51000	50800	167
518	20230925	100000	4145738400	50800	51000	51000	50800	745
519	20230925	095900	4107782600	50800	51000	51000	50800	1330
520	20230925	095800	4040085300	51000	51000	51000	50900	275
521	20230925	095700	4026060400	51000	51000	51000	50900	276
522	20230925	095600	4011993300	51000	50900	51000	50800	564
523	20230925	095500	3983257300	50800	50800	50900	50700	157
524	20230925	095400	3975282600	50800	50800	50900	50700	492
525	20230925	095300	3950291500	50800	50600	50800	50600	544
526	20230925	095200	3922701300	50700	50600	50700	50600	400
527	20230925	095100	3902441500	50600	50700	50700	50600	1099
528	20230925	095000	3846816200	50700	50500	50700	50500	412
529	20230925	094900	3825974800	50600	50600	50700	50500	789
530	20230925	094800	3786080800	50600	50600	50700	50600	486
531	20230925	094700	3761453800	50600	50600	50700	50600	185
532	20230925	094600	3752092700	50600	50600	50800	50500	1791
533	20230925	094500	3661402600	50600	50700	50700	50400	2811
534	20230925	094400	3519390200	50700	50800	50900	50600	1736
535	20230925	094300	3431469900	50700	50900	50900	50700	511
536	20230925	094200	3405517300	50900	50900	50900	50800	199
537	20230925	094100	3395395800	50900	50800	50900	50800	794
538	20230925	094000	3355060200	50900	50900	50900	50800	321
539	20230925	093900	3338732300	50900	50900	50900	50700	150
540	20230925	093800	3331111800	50700	50600	50700	50600	1661
541	20230925	093700	3247030600	50600	50800	50800	50500	1682
542	20230925	093600	3161889100	50800	50900	51100	50700	3223
543	20230925	093500	2998083700	50900	51100	51100	50900	2257
544	20230925	093400	2882971300	51100	51100	51100	51000	830
545	20230925	093300	2840594100	51100	51100	51200	51000	466
546	20230925	093200	2816805700	51300	51100	51300	51000	1137
547	20230925	093100	2758785900	51100	51200	51300	51000	6497
548	20230925	093000	2426454300	51200	51300	51300	51200	1435
549	20230925	092900	2352915100	51300	51200	51300	51200	1743
550	20230925	092800	2263634700	51200	51200	51300	51200	1032
551	20230925	092700	2210795800	51200	51200	51300	51200	4721
552	20230925	092600	1969070700	51200	51300	51400	51200	2006
553	20230925	092500	1866160800	51400	51500	51500	51400	1122
554	20230925	092400	1808486300	51400	51500	51600	51400	1799
555	20230925	092300	1715800300	51500	51400	51500	51400	552
556	20230925	092200	1687398100	51400	51400	51500	51400	316
557	20230925	092100	1671149800	51500	51500	51600	51300	422
558	20230925	092000	1649441200	51600	51300	51600	51200	3328
559	20230925	091900	1478802300	51300	51400	51500	51300	2755
560	20230925	091800	1337438200	51300	51500	51500	51300	2287
561	20230925	091700	1219775900	51500	51600	51600	51500	707
562	20230925	091600	1183359600	51600	51700	51700	51600	607
563	20230925	091500	1152023300	51700	51700	51900	51500	457
564	20230925	091400	1128401500	51600	51500	51900	51400	434
565	20230925	091300	1106000100	51400	52300	52400	51400	908
566	20230925	091200	1059150900	52400	51500	52400	51300	1694
567	20230925	091100	971841200	51600	51800	52100	51500	2707
568	20230925	091000	832030000	51800	52000	52000	51700	2434
569	20230925	090900	705817600	52100	52100	52400	52000	1709
570	20230925	090800	616844300	52100	52100	52100	52100	353
571	20230925	090700	598453000	52100	52200	52200	52000	178
572	20230925	090600	589167000	52100	52100	52400	51900	1907
573	20230925	090500	489689200	52100	51900	52100	51900	689
574	20230925	090400	453853900	52000	52300	52300	51900	2057
575	20230925	090300	346859100	52200	52100	52500	52000	778
576	20230925	090200	306248100	52000	51900	52300	51800	910
577	20230925	090100	259013000	52000	52400	52500	52000	2372
578	20230925	090000	135127100	52500	52500	52500	52400	2553