KissMeData/006260/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184300	25111328600	96500	96500	96500	96500	5840
3	20230911	184200	25111328600	96500	96500	96500	96500	0
4	20230911	184100	25111328600	96500	96500	96500	96500	0
5	20230911	184000	25111328600	96500	96500	96500	96500	0
6	20230911	183900	25111328600	96500	96500	96500	96500	0
7	20230911	183800	25111328600	96500	96500	96500	96500	0
8	20230911	183700	25111328600	96500	96500	96500	96500	0
9	20230911	183600	25111328600	96500	96500	96500	96500	0
10	20230911	183500	25111328600	96500	96500	96500	96500	0
11	20230911	183400	25111328600	96500	96500	96500	96500	0
12	20230911	183300	25111328600	96500	96500	96500	96500	0
13	20230911	183200	25111328600	96500	96500	96500	96500	0
14	20230911	183100	25111328600	96500	96500	96500	96500	0
15	20230911	183000	25111328600	96500	96500	96500	96500	0
16	20230911	182900	25111328600	96500	96500	96500	96500	0
17	20230911	182800	25111328600	96500	96500	96500	96500	0
18	20230911	182700	25111328600	96500	96500	96500	96500	0
19	20230911	182600	25111328600	96500	96500	96500	96500	0
20	20230911	182500	25111328600	96500	96500	96500	96500	0
21	20230911	182400	25111328600	96500	96500	96500	96500	0
22	20230911	182300	25111328600	96500	96500	96500	96500	0
23	20230911	182200	25111328600	96500	96500	96500	96500	0
24	20230911	182100	25111328600	96500	96500	96500	96500	0
25	20230911	182000	25111328600	96500	96500	96500	96500	0
26	20230911	181900	25111328600	96500	96500	96500	96500	0
27	20230911	181800	25111328600	96500	96500	96500	96500	0
28	20230911	181700	25111328600	96500	96500	96500	96500	0
29	20230911	181600	25111328600	96500	96500	96500	96500	0
30	20230911	181500	25111328600	96500	96500	96500	96500	0
31	20230911	181400	25111328600	96500	96500	96500	96500	0
32	20230911	181300	25111328600	96500	96500	96500	96500	5840
33	20230911	181200	25111328600	96500	96500	96500	96500	0
34	20230911	181100	25111328600	96500	96500	96500	96500	0
35	20230911	181000	25111328600	96500	96500	96500	96500	0
36	20230911	180900	25111328600	96500	96500	96500	96500	0
37	20230911	180800	25111328600	96500	96500	96500	96500	0
38	20230911	180700	25111328600	96500	96500	96500	96500	0
39	20230911	180600	25111328600	96500	96500	96500	96500	0
40	20230911	180500	25111328600	96500	96500	96500	96500	0
41	20230911	180400	25111328600	96500	96500	96500	96500	0
42	20230911	180300	25111328600	96500	96500	96500	96500	0
43	20230911	180200	25111328600	96500	96500	96500	96500	0
44	20230911	180100	25111328600	96500	96500	96500	96500	0
45	20230911	180000	25111328600	96500	96500	96500	96500	0
46	20230911	175900	25111328600	96500	96500	96500	96500	0
47	20230911	175800	25111328600	96500	96500	96500	96500	0
48	20230911	175700	25111328600	96500	96500	96500	96500	0
49	20230911	175600	25111328600	96500	96500	96500	96500	0
50	20230911	175500	25111328600	96500	96500	96500	96500	0
51	20230911	175400	25111328600	96500	96500	96500	96500	0
52	20230911	175300	25111328600	96500	96500	96500	96500	0
53	20230911	175200	25111328600	96500	96500	96500	96500	0
54	20230911	175100	25111328600	96500	96500	96500	96500	0
55	20230911	175000	25111328600	96500	96500	96500	96500	0
56	20230911	174900	25111328600	96500	96500	96500	96500	0
57	20230911	174800	25111328600	96500	96500	96500	96500	0
58	20230911	174700	25111328600	96500	96500	96500	96500	0
59	20230911	174600	25111328600	96500	96500	96500	96500	0
60	20230911	174500	25111328600	96500	96500	96500	96500	0
61	20230911	174400	25111328600	96500	96500	96500	96500	0
62	20230911	174300	25111328600	96500	96500	96500	96500	5840
63	20230911	174200	25111328600	96500	96500	96500	96500	0
64	20230911	174100	25111328600	96500	96500	96500	96500	0
65	20230911	174000	25111328600	96500	96500	96500	96500	0
66	20230911	173900	25111328600	96500	96500	96500	96500	0
67	20230911	173800	25111328600	96500	96500	96500	96500	0
68	20230911	173700	25111328600	96500	96500	96500	96500	0
69	20230911	173600	25111328600	96500	96500	96500	96500	0
70	20230911	173500	25111328600	96500	96500	96500	96500	0
71	20230911	173400	25111328600	96500	96500	96500	96500	0
72	20230911	173300	25111328600	96500	96500	96500	96500	0
73	20230911	173200	25111328600	96500	96500	96500	96500	0
74	20230911	173100	25111328600	96500	96500	96500	96500	0
75	20230911	173000	25111328600	96500	96500	96500	96500	0
76	20230911	172900	25111328600	96500	96500	96500	96500	0
77	20230911	172800	25111328600	96500	96500	96500	96500	0
78	20230911	172700	25111328600	96500	96500	96500	96500	0
79	20230911	172600	25111328600	96500	96500	96500	96500	0
80	20230911	172500	25111328600	96500	96500	96500	96500	0
81	20230911	172400	25111328600	96500	96500	96500	96500	0
82	20230911	172300	25111328600	96500	96500	96500	96500	0
83	20230911	172200	25111328600	96500	96500	96500	96500	0
84	20230911	172100	25111328600	96500	96500	96500	96500	0
85	20230911	172000	25111328600	96500	96500	96500	96500	0
86	20230911	171900	25111328600	96500	96500	96500	96500	0
87	20230911	171800	25111328600	96500	96500	96500	96500	0
88	20230911	171700	25111328600	96500	96500	96500	96500	0
89	20230911	171600	25111328600	96500	96500	96500	96500	0
90	20230911	171500	25111328600	96500	96500	96500	96500	0
91	20230911	171400	25111328600	96500	96500	96500	96500	0
92	20230911	171300	25111328600	96500	96500	96500	96500	5840
93	20230911	171200	25111328600	96500	96500	96500	96500	0
94	20230911	171100	25111328600	96500	96500	96500	96500	0
95	20230911	171000	25111328600	96500	96500	96500	96500	0
96	20230911	170900	25111328600	96500	96500	96500	96500	0
97	20230911	170800	25111328600	96500	96500	96500	96500	0
98	20230911	170700	25111328600	96500	96500	96500	96500	0
99	20230911	170600	25111328600	96500	96500	96500	96500	0
100	20230911	170500	25111328600	96500	96500	96500	96500	0
101	20230911	170400	25111328600	96500	96500	96500	96500	0
102	20230911	170300	25111328600	96500	96500	96500	96500	0
103	20230911	170200	25111328600	96500	96500	96500	96500	0
104	20230911	170100	25111328600	96500	96500	96500	96500	0
105	20230911	170000	25111328600	96500	96500	96500	96500	0
106	20230911	165900	25111328600	96500	96500	96500	96500	0
107	20230911	165800	25111328600	96500	96500	96500	96500	0
108	20230911	165700	25111328600	96500	96500	96500	96500	0
109	20230911	165600	25111328600	96500	96500	96500	96500	0
110	20230911	165500	25111328600	96500	96500	96500	96500	0
111	20230911	165400	25111328600	96500	96500	96500	96500	0
112	20230911	165300	25111328600	96500	96500	96500	96500	0
113	20230911	165200	25111328600	96500	96500	96500	96500	0
114	20230911	165100	25111328600	96500	96500	96500	96500	0
115	20230911	165000	25111328600	96500	96500	96500	96500	0
116	20230911	164900	25111328600	96500	96500	96500	96500	0
117	20230911	164800	25111328600	96500	96500	96500	96500	0
118	20230911	164700	25111328600	96500	96500	96500	96500	0
119	20230911	164600	25111328600	96500	96500	96500	96500	0
120	20230911	164500	25111328600	96500	96500	96500	96500	0
121	20230911	164400	25111328600	96500	96500	96500	96500	0
122	20230911	164300	25111328600	96500	96500	96500	96500	5840
123	20230911	164200	25111328600	96500	96500	96500	96500	0
124	20230911	164100	25111328600	96500	96500	96500	96500	0
125	20230911	164000	25111328600	96500	96500	96500	96500	0
126	20230911	163900	25111328600	96500	96500	96500	96500	0
127	20230911	163800	25111328600	96500	96500	96500	96500	0
128	20230911	163700	25111328600	96500	96500	96500	96500	0
129	20230911	163600	25111328600	96500	96500	96500	96500	0
130	20230911	163500	25111328600	96500	96500	96500	96500	0
131	20230911	163400	25111328600	96500	96500	96500	96500	0
132	20230911	163300	25111328600	96500	96500	96500	96500	0
133	20230911	163200	25111328600	96500	96500	96500	96500	0
134	20230911	163100	25111328600	96500	96500	96500	96500	0
135	20230911	163000	25111328600	96500	96500	96500	96500	0
136	20230911	162900	25111328600	96500	96500	96500	96500	0
137	20230911	162800	25111328600	96500	96500	96500	96500	0
138	20230911	162700	25111328600	96500	96500	96500	96500	0
139	20230911	162600	25111328600	96500	96500	96500	96500	0
140	20230911	162500	25111328600	96500	96500	96500	96500	0
141	20230911	162400	25111328600	96500	96500	96500	96500	0
142	20230911	162300	25111328600	96500	96500	96500	96500	0
143	20230911	162200	25111328600	96500	96500	96500	96500	0
144	20230911	162100	25111328600	96500	96500	96500	96500	0
145	20230911	162000	25111328600	96500	96500	96500	96500	0
146	20230911	161900	25111328600	96500	96500	96500	96500	0
147	20230911	161800	25111328600	96500	96500	96500	96500	0
148	20230911	161700	25111328600	96500	96500	96500	96500	0
149	20230911	161600	25111328600	96500	96500	96500	96500	0
150	20230911	161500	25111328600	96500	96500	96500	96500	0
151	20230911	161400	25111328600	96500	96500	96500	96500	0
152	20230911	161300	25111328600	96500	96500	96500	96500	5840
153	20230911	161200	25111328600	96500	96500	96500	96500	0
154	20230911	161100	25111328600	96500	96500	96500	96500	0
155	20230911	161000	25111328600	96500	96500	96500	96500	0
156	20230911	160900	25111328600	96500	96500	96500	96500	0
157	20230911	160800	25111328600	96500	96500	96500	96500	0
158	20230911	160700	25111328600	96500	96500	96500	96500	0
159	20230911	160600	25111328600	96500	96500	96500	96500	0
160	20230911	160500	25111328600	96500	96500	96500	96500	0
161	20230911	160400	25111328600	96500	96500	96500	96500	0
162	20230911	160300	25111328600	96500	96500	96500	96500	0
163	20230911	160200	25111328600	96500	96500	96500	96500	0
164	20230911	160100	25111328600	96500	96500	96500	96500	0
165	20230911	160000	25111328600	96500	96500	96500	96500	0
166	20230911	155900	25111328600	96500	96500	96500	96500	0
167	20230911	155800	25111328600	96500	96500	96500	96500	0
168	20230911	155700	25111328600	96500	96500	96500	96500	0
169	20230911	155600	25111328600	96500	96500	96500	96500	0
170	20230911	155500	25111328600	96500	96500	96500	96500	0
171	20230911	155400	25111328600	96500	96500	96500	96500	0
172	20230911	155300	25111328600	96500	96500	96500	96500	0
173	20230911	155200	25111328600	96500	96500	96500	96500	0
174	20230911	155100	25111328600	96500	96500	96500	96500	0
175	20230911	155000	25111328600	96500	96500	96500	96500	0
176	20230911	154900	25111328600	96500	96500	96500	96500	0
177	20230911	154800	25111328600	96500	96500	96500	96500	0
178	20230911	154700	25111328600	96500	96500	96500	96500	0
179	20230911	154600	25111328600	96500	96500	96500	96500	0
180	20230911	154500	25111328600	96500	96500	96500	96500	0
181	20230911	154400	25111328600	96500	96500	96500	96500	0
182	20230911	154300	25111328600	96500	96500	96500	96500	5840
183	20230911	154200	25111328600	96500	96500	96500	96500	0
184	20230911	154100	25111328600	96500	96500	96500	96500	0
185	20230911	154000	25111328600	96500	96500	96500	96500	0
186	20230911	153900	25111328600	96500	96500	96500	96500	0
187	20230911	153800	25111328600	96500	96500	96500	96500	0
188	20230911	153700	25111328600	96500	96500	96500	96500	0
189	20230911	153600	25111328600	96500	96500	96500	96500	0
190	20230911	153500	25111328600	96500	96500	96500	96500	0
191	20230911	153400	25111328600	96500	96500	96500	96500	0
192	20230911	153300	25111328600	96500	96500	96500	96500	0
193	20230911	153200	25111328600	96500	96500	96500	96500	0
194	20230911	153100	25111328600	96500	96500	96500	96500	0
195	20230911	153000	25111328600	96500	96500	96500	96500	5840
196	20230911	152900	24547768600	96500	96500	96500	96500	0
197	20230911	152800	24547768600	96500	96500	96500	96500	0
198	20230911	152700	24547768600	96500	96500	96500	96500	0
199	20230911	152600	24547768600	96500	96500	96500	96500	0
200	20230911	152500	24547768600	96500	96500	96500	96500	0
201	20230911	152400	24547768600	96500	96500	96500	96500	0
202	20230911	152300	24547768600	96500	96500	96500	96500	0
203	20230911	152200	24547768600	96500	96500	96500	96500	0
204	20230911	152100	24547768600	96500	96500	96500	96500	0
205	20230911	152000	24547768600	96500	96500	96500	96500	0
206	20230911	151900	24547768600	96500	96400	96600	96400	724
207	20230911	151800	24477912600	96400	96600	96600	96400	798
208	20230911	151700	24400925400	96600	96700	96700	96500	551
209	20230911	151600	24347688400	96700	96700	96700	96600	615
210	20230911	151500	24288232900	96700	96600	96700	96600	328
211	20230911	151400	24256524900	96700	96700	96700	96600	715
212	20230911	151300	24187421900	96700	96800	96800	96600	1657
213	20230911	151200	24027213300	96800	96700	96900	96700	1750
214	20230911	151100	23857909400	96800	96800	96900	96700	3457
215	20230911	151000	23523276600	96800	96800	96800	96700	515
216	20230911	150900	23473428300	96800	96800	96900	96700	939
217	20230911	150800	23382516700	96800	96800	96800	96700	414
218	20230911	150700	23342443000	96800	96700	96800	96600	638
219	20230911	150600	23280727900	96600	96600	96700	96600	609
220	20230911	150500	23221842800	96700	96500	96700	96500	882
221	20230911	150400	23136671200	96500	96400	96500	96400	398
222	20230911	150300	23098274300	96400	96600	96700	96400	568
223	20230911	150200	23043408300	96600	96700	96700	96600	355
224	20230911	150100	23009087700	96700	96700	96700	96600	379
225	20230911	150000	22972446000	96700	96600	96700	96600	384
226	20230911	145900	22935323700	96600	96500	96700	96500	353
227	20230911	145800	22901191900	96600	96700	96700	96600	445
228	20230911	145700	22858176700	96700	96600	96700	96500	393
229	20230911	145600	22820203700	96500	96600	96600	96500	608
230	20230911	145500	22761477000	96700	96600	96700	96600	461
231	20230911	145400	22716909900	96600	96700	96700	96500	364
232	20230911	145300	22681731000	96700	96400	96700	96300	746
233	20230911	145200	22609741500	96300	96500	96500	96300	1317
234	20230911	145100	22482836400	96400	96300	96500	96300	393
235	20230911	145000	22444953500	96300	96500	96500	96300	450
236	20230911	144900	22401544300	96500	96500	96500	96300	554
237	20230911	144800	22348116400	96500	96400	96700	96300	1131
238	20230911	144700	22238934900	96400	96300	96400	96200	664
239	20230911	144600	22174987100	96200	96300	96300	96200	330
240	20230911	144500	22143211200	96300	96200	96300	96100	371
241	20230911	144400	22107512800	96300	96400	96400	96100	2676
242	20230911	144300	21850061100	96400	96300	96400	96300	303
243	20230911	144200	21820857000	96300	96400	96400	96300	623
244	20230911	144100	21760824700	96300	96200	96400	96100	1157
245	20230911	144000	21649467600	96100	96100	96200	96100	337
246	20230911	143900	21617055300	96100	96300	96300	96100	452
247	20230911	143800	21573572800	96300	96200	96300	96200	2566
248	20230911	143700	21326702400	96200	96400	96400	96200	1243
249	20230911	143600	21206972700	96300	96400	96400	96300	352
250	20230911	143500	21173057900	96400	96400	96400	96300	263
251	20230911	143400	21147718500	96400	96400	96400	96300	444
252	20230911	143300	21104920800	96400	96400	96500	96300	4111
253	20230911	143200	20708701300	96400	96600	96600	96400	540
254	20230911	143100	20656574900	96500	96600	96700	96500	539
255	20230911	143000	20604532800	96700	96600	96700	96500	505
256	20230911	142900	20555733500	96700	96600	96800	96600	503
257	20230911	142800	20507082500	96700	96600	96800	96600	658
258	20230911	142700	20443444000	96700	96800	96800	96600	1653
259	20230911	142600	20283616000	96800	96700	96800	96700	322
260	20230911	142500	20252458400	96800	96800	96900	96700	431
261	20230911	142400	20210737000	96800	96800	96900	96700	773
262	20230911	142300	20135876100	96900	97000	97000	96800	370
263	20230911	142200	20100018500	96900	96900	97000	96900	461
264	20230911	142100	20055330200	97000	97000	97000	96900	291
265	20230911	142000	20027106100	96900	97000	97000	96900	431
266	20230911	141900	19985305000	96900	97000	97000	96900	429
267	20230911	141800	19943705700	97000	97000	97100	96900	404
268	20230911	141700	19904510800	97000	97100	97100	97000	446
269	20230911	141600	19861236700	97000	96800	97100	96800	378
270	20230911	141500	19824589700	96800	96900	97100	96800	2369
271	20230911	141400	19595015600	96900	96800	96900	96800	455
272	20230911	141300	19550929500	96900	96800	96900	96800	238
273	20230911	141200	19527869900	96900	96700	96900	96700	808
274	20230911	141100	19449646500	96800	96700	96800	96700	298
275	20230911	141000	19420804400	96700	96900	97000	96700	938
276	20230911	140900	19329912800	96900	96800	97000	96800	388
277	20230911	140800	19292327700	96900	96800	96900	96700	860
278	20230911	140700	19209029300	96700	96700	96800	96700	754
279	20230911	140600	19136108100	96600	96600	96700	96600	307
280	20230911	140500	19106427100	96700	96700	96700	96600	99
281	20230911	140400	19096859800	96600	96900	96900	96600	749
282	20230911	140300	19024396900	96800	96900	96900	96800	141
283	20230911	140200	19010737500	96900	96900	97000	96800	127
284	20230911	140100	18998429500	97000	97100	97100	96900	796
285	20230911	140000	18921236200	97000	97000	97200	97000	2064
286	20230911	135900	18720780200	97000	97000	97000	96900	887
287	20230911	135800	18634752500	97000	96900	97000	96800	1453
288	20230911	135700	18493933400	96900	96700	96900	96700	1014
289	20230911	135600	18395771800	96700	96800	96800	96700	601
290	20230911	135500	18337611100	96800	96700	96800	96600	898
291	20230911	135400	18250797400	96700	96600	96700	96500	590
292	20230911	135300	18193774000	96600	96400	96700	96400	209
293	20230911	135200	18173604700	96500	96300	96700	96200	1798
294	20230911	135100	18000060000	96400	96600	96600	96300	723
295	20230911	135000	17930341800	96600	96400	96600	96400	1258
296	20230911	134900	17808938300	96500	96400	96500	96400	287
297	20230911	134800	17781261600	96500	96500	96500	96400	223
298	20230911	134700	17759747800	96500	96500	96500	96400	626
299	20230911	134600	17699345800	96500	96500	96500	96400	156
300	20230911	134500	17684298500	96400	96400	96500	96300	457
301	20230911	134400	17640244500	96300	96300	96400	96200	695
302	20230911	134300	17573302600	96300	96200	96300	96200	312
303	20230911	134200	17543277000	96300	96300	96400	96200	810
304	20230911	134100	17465297700	96400	96400	96500	96400	394
305	20230911	134000	17427305600	96500	96500	96500	96400	212
306	20230911	133900	17406854700	96500	96500	96600	96400	593
307	20230911	133800	17349605300	96600	96600	96600	96500	425
308	20230911	133700	17308552000	96600	96500	96600	96400	948
309	20230911	133600	17217077400	96400	96300	96500	96300	994
310	20230911	133500	17121268100	96300	96300	96400	96300	150
311	20230911	133400	17106811200	96300	96100	96400	96100	1668
312	20230911	133300	16946306300	96100	96200	96200	96000	345
313	20230911	133200	16913157500	96100	96100	96200	96000	1135
314	20230911	133100	16804087000	96100	96000	96100	96000	108
315	20230911	133000	16793710700	96100	96000	96100	96000	174
316	20230911	132900	16776998000	96100	96000	96100	96000	416
317	20230911	132800	16737029100	96000	96000	96100	96000	135
318	20230911	132700	16724066000	96000	96000	96100	96000	220
319	20230911	132600	16702933300	96000	96000	96100	96000	219
320	20230911	132500	16681900900	96000	96000	96100	96000	211
321	20230911	132400	16661641800	96000	96000	96100	96000	135
322	20230911	132300	16648676600	96000	96100	96200	96000	373
323	20230911	132200	16612819300	96100	96100	96200	96100	169
324	20230911	132100	16596575200	96100	96200	96200	96100	388
325	20230911	132000	16559283300	96200	96100	96200	96100	167
326	20230911	131900	16543230800	96100	96100	96200	96100	406
327	20230911	131800	16504203700	96100	96100	96200	96100	193
328	20230911	131700	16485652500	96200	96100	96200	96100	686
329	20230911	131600	16419722100	96100	96200	96200	96100	381
330	20230911	131500	16383098900	96100	96100	96200	96100	230
331	20230911	131400	16360975700	96100	96100	96200	96100	469
332	20230911	131300	16315899800	96100	96100	96200	96100	269
333	20230911	131200	16290034300	96100	96100	96200	96100	194
334	20230911	131100	16271388200	96200	96100	96200	96100	332
335	20230911	131000	16239461400	96100	96100	96200	96000	425
336	20230911	130900	16198623500	96000	95900	96100	95900	1341
337	20230911	130800	16069926500	95900	95900	96000	95900	282
338	20230911	130700	16042877100	96000	95900	96000	95900	154
339	20230911	130600	16028098700	95900	95900	96000	95900	111
340	20230911	130500	16017445600	95900	95900	96000	95900	67
341	20230911	130400	16011017400	96000	95900	96000	95900	82
342	20230911	130300	16003147800	95900	96100	96100	95900	461
343	20230911	130200	15958883300	96100	96200	96200	96000	407
344	20230911	130100	15919767000	96200	96300	96300	96100	585
345	20230911	130000	15863488800	96300	96200	96300	96200	195
346	20230911	125900	15844729700	96300	96200	96300	96100	371
347	20230911	125800	15809039900	96300	95900	96300	95900	1173
348	20230911	125700	15696262000	96000	95900	96100	95800	665
349	20230911	125600	15632445500	95800	95800	95900	95800	147
350	20230911	125500	15618349700	95900	95800	95900	95800	316
351	20230911	125400	15588055000	95800	95900	95900	95800	356
352	20230911	125300	15553931400	95800	95900	95900	95800	436
353	20230911	125200	15512124000	95900	95800	95900	95800	186
354	20230911	125100	15494299300	95800	95800	95900	95700	911
355	20230911	125000	15407034300	95700	95800	95800	95700	163
356	20230911	124900	15391424600	95800	95800	95800	95700	207
357	20230911	124800	15371599000	95700	95700	95800	95700	80
358	20230911	124700	15363936900	95700	95800	95800	95700	62
359	20230911	124600	15358001400	95700	95700	95800	95700	645
360	20230911	124500	15296262500	95700	95700	95800	95700	184
361	20230911	124400	15278647000	95700	95700	95800	95700	39
362	20230911	124300	15274914000	95700	95800	95800	95700	82
363	20230911	124200	15267061000	95700	95800	95800	95700	185
364	20230911	124100	15249344300	95700	95700	95800	95700	81
365	20230911	124000	15241591600	95800	95800	95800	95700	548
366	20230911	123900	15189098400	95700	95700	95800	95700	61
367	20230911	123800	15183258400	95800	95700	95800	95700	119
368	20230911	123700	15171860700	95700	95800	95800	95700	105
369	20230911	123600	15161806600	95700	95700	95800	95700	93
370	20230911	123500	15152903200	95800	95700	95800	95700	62
371	20230911	123400	15146966500	95800	95700	95800	95700	416
372	20230911	123300	15107144900	95700	95700	95800	95700	93
373	20230911	123200	15098239100	95700	95900	95900	95700	333
374	20230911	123100	15066337600	95800	95800	95900	95800	174
375	20230911	123000	15049667500	95900	95800	95900	95800	287
376	20230911	122900	15022159600	95800	95900	95900	95800	174
377	20230911	122800	15005485000	95900	95800	95900	95700	367
378	20230911	122700	14970327900	95700	95700	95800	95700	78
379	20230911	122600	14962857700	95700	95700	95800	95700	277
380	20230911	122500	14936327600	95700	95700	95800	95700	606
381	20230911	122400	14878274500	95700	95700	95800	95700	128
382	20230911	122300	14866018100	95800	95700	95800	95700	77
383	20230911	122200	14858645000	95700	95700	95800	95700	122
384	20230911	122100	14846960200	95700	95700	95800	95700	183
385	20230911	122000	14829434400	95800	95800	95900	95700	337
386	20230911	121900	14797157900	95900	95800	95900	95700	235
387	20230911	121800	14774646800	95800	95800	95800	95700	219
388	20230911	121700	14753675500	95800	95700	95800	95700	295
389	20230911	121600	14725416000	95800	95700	95800	95700	249
390	20230911	121500	14701564800	95800	95700	95800	95700	547
391	20230911	121400	14649209100	95700	95700	95800	95700	74
392	20230911	121300	14642121700	95700	95800	95800	95700	195
393	20230911	121200	14623450400	95900	95800	95900	95800	122
394	20230911	121100	14611754700	95800	95700	95800	95700	238
395	20230911	121000	14588958800	95800	95800	95800	95700	273
396	20230911	120900	14562807600	95700	95800	95800	95700	145
397	20230911	120800	14548921100	95700	95700	95900	95700	439
398	20230911	120700	14506862500	95800	95900	95900	95700	277
399	20230911	120600	14480345500	95800	95700	95800	95700	267
400	20230911	120500	14454775600	95800	95800	95900	95800	1239
401	20230911	120400	14336077000	95800	95800	95900	95800	204
402	20230911	120300	14316523200	95800	95900	95900	95800	113
403	20230911	120200	14305691900	95900	95800	95900	95800	222
404	20230911	120100	14284404200	95800	95700	95900	95700	1402
405	20230911	120000	14149988000	95700	95800	95900	95700	724
406	20230911	115900	14080576700	95900	95900	95900	95800	136
407	20230911	115800	14067538400	95900	95900	95900	95800	197
408	20230911	115700	14048659500	95800	95800	95900	95800	336
409	20230911	115600	14016455900	95900	95800	95900	95700	587
410	20230911	115500	13960235200	95800	95900	96100	95800	979
411	20230911	115400	13866308800	95900	95700	95900	95700	550
412	20230911	115300	13813615800	95700	95700	95800	95700	230
413	20230911	115200	13791592900	95700	95700	95800	95700	159
414	20230911	115100	13776373200	95700	95700	95800	95700	80
415	20230911	115000	13768712700	95800	95700	95800	95700	277
416	20230911	114900	13742199900	95700	95700	95800	95700	226
417	20230911	114800	13720560000	95700	95800	95900	95700	230
418	20230911	114700	13698534000	95700	95700	95900	95700	263
419	20230911	114600	13673342900	95700	95800	95800	95700	286
420	20230911	114500	13645954700	95800	95900	96000	95800	236
421	20230911	114400	13623331400	95800	95900	95900	95800	305
422	20230911	114300	13594094900	95800	95700	95800	95700	201
423	20230911	114200	13574841300	95700	95800	95900	95700	330
424	20230911	114100	13543238100	95800	95700	95900	95700	302
425	20230911	114000	13514317800	95700	95700	95800	95700	176
426	20230911	113900	13497467900	95700	95700	95800	95700	138
427	20230911	113800	13484254900	95800	95800	95800	95700	186
428	20230911	113700	13466449600	95700	96000	96000	95700	1548
429	20230911	113600	13318123800	96000	95900	96000	95900	733
430	20230911	113500	13247766900	96000	95900	96000	95900	117
431	20230911	113400	13236541900	96000	95900	96000	95900	206
432	20230911	113300	13216778500	96000	95900	96000	95800	629
433	20230911	113200	13156460000	95900	95900	95900	95800	324
434	20230911	113100	13125402000	95800	95900	95900	95800	82
435	20230911	113000	13117544800	95800	95800	95900	95800	170
436	20230911	112900	13101252900	95800	95800	95900	95700	267
437	20230911	112800	13075666500	95900	95700	95900	95700	555
438	20230911	112700	13022487000	95700	95800	95800	95700	321
439	20230911	112600	12991747400	95700	95800	95800	95700	167
440	20230911	112500	12975753000	95700	95800	95800	95700	247
441	20230911	112400	12952101800	95700	95600	95800	95600	325
442	20230911	112300	12920996000	95700	95700	95700	95600	184
443	20230911	112200	12903391400	95600	95700	95700	95600	322
444	20230911	112100	12872580500	95700	95700	95800	95700	238
445	20230911	112000	12849800900	95700	95700	95800	95600	388
446	20230911	111900	12812686800	95700	95600	95700	95600	74
447	20230911	111800	12805609100	95600	95600	95700	95500	425
448	20230911	111700	12764980200	95500	95500	95600	95500	166
449	20230911	111600	12749122100	95500	95700	95700	95500	1522
450	20230911	111500	12603567700	95600	95600	95700	95600	528
451	20230911	111400	12553056800	95600	95600	95700	95600	148
452	20230911	111300	12538901900	95700	95700	95800	95600	519
453	20230911	111200	12489240900	95700	95700	95800	95700	230
454	20230911	111100	12467220200	95700	95800	95800	95700	378
455	20230911	111000	12431012600	95800	95600	95900	95600	192
456	20230911	110900	12412621800	95600	95700	95700	95600	766
457	20230911	110800	12339370200	95700	95600	95900	95600	557
458	20230911	110700	12286030000	95600	95600	95600	95500	826
459	20230911	110600	12207110100	95600	95500	95600	95500	218
460	20230911	110500	12186286000	95600	95600	95600	95500	443
461	20230911	110400	12143937800	95600	95600	95700	95600	1231
462	20230911	110300	12026251100	95600	95800	95800	95600	215
463	20230911	110200	12005674400	95700	95700	95900	95700	529
464	20230911	110100	11955013800	95700	95800	95800	95700	341
465	20230911	110000	11922365300	95900	96100	96100	95800	975
466	20230911	105900	11828896600	96000	96000	96100	95900	131
467	20230911	105800	11816320600	95900	96000	96200	95900	303
468	20230911	105700	11787214600	96000	96300	96300	95800	350
469	20230911	105600	11753588700	95700	95900	96500	95700	1779
470	20230911	105500	11582532600	95800	95700	95900	95700	743
471	20230911	105400	11511341900	95800	95800	95900	95700	283
472	20230911	105300	11484230600	95800	96000	96100	95700	1324
473	20230911	105200	11357225100	96000	95800	96000	95800	222
474	20230911	105100	11335934100	95900	95900	96000	95800	884
475	20230911	105000	11251113700	95900	95900	96000	95800	307
476	20230911	104900	11221674400	95900	95700	95900	95700	256
477	20230911	104800	11197151000	95700	95800	95800	95600	2117
478	20230911	104700	10994529200	95800	95900	95900	95800	188
479	20230911	104600	10976502500	96000	95800	96200	95700	1051
480	20230911	104500	10875635500	95700	96000	96100	95700	2567
481	20230911	104400	10629400400	96000	96200	96200	96000	285
482	20230911	104300	10602021000	96200	96100	96200	96000	644
483	20230911	104200	10540126300	96100	96100	96100	96000	135
484	20230911	104100	10527155600	96100	96300	96300	96100	1174
485	20230911	104000	10414262200	96200	96300	96400	96200	1463
486	20230911	103900	10273287200	96200	96200	96300	96100	184
487	20230911	103800	10255580500	96200	96200	96300	96100	360
488	20230911	103700	10220920800	96200	96100	96200	96100	313
489	20230911	103600	10190812500	96200	96100	96200	96100	643
490	20230911	103500	10128988000	96100	96100	96200	96100	366
491	20230911	103400	10093796300	96100	96100	96200	96000	1184
492	20230911	103300	9980030300	96100	96200	96200	96100	1530
493	20230911	103200	9832951700	96400	96400	96400	96200	738
494	20230911	103100	9761865700	96400	96500	96600	96300	435
495	20230911	103000	9719899400	96500	96500	96600	96300	751
496	20230911	102900	9647401500	96500	96200	96500	96200	1208
497	20230911	102800	9531071300	96300	96300	96300	96200	641
498	20230911	102700	9469377700	96200	96300	96300	96200	575
499	20230911	102600	9414025900	96300	96300	96500	96200	915
500	20230911	102500	9325972500	96300	96600	96600	96200	2073
501	20230911	102400	9126127600	96700	96900	97000	96600	1851
502	20230911	102300	8946872900	97000	96800	97000	96800	504
503	20230911	102200	8898028600	96900	96900	97000	96900	592
504	20230911	102100	8840652000	96900	96800	96900	96700	788
505	20230911	102000	8764324200	96800	96900	96900	96700	528
506	20230911	101900	8713210300	96800	96900	97000	96800	474
507	20230911	101800	8667289300	96800	96900	97000	96700	759
508	20230911	101700	8593764200	96900	97000	97000	96700	1297
509	20230911	101600	8468214100	97000	97200	97400	96800	4480
510	20230911	101500	8032881000	97200	97100	97200	96900	1880
511	20230911	101400	7850407700	97100	97000	97100	97000	1263
512	20230911	101300	7727847800	97100	97000	97200	96700	3117
513	20230911	101200	7425681100	97000	96800	97000	96800	2226
514	20230911	101100	7209948700	96900	96600	97000	96500	2805
515	20230911	101000	6938681900	96600	96800	96800	96400	4575
516	20230911	100900	6497001700	96700	96400	96800	96400	2779
517	20230911	100800	6228614800	96400	96500	96500	96400	1778
518	20230911	100700	6057075300	96400	96400	96500	96300	1250
519	20230911	100600	5936571700	96400	96200	96400	96200	1573
520	20230911	100500	5785073300	96100	96100	96300	96000	1892
521	20230911	100400	5603121900	96100	95900	96100	95800	2252
522	20230911	100300	5387044700	95900	95800	95900	95800	975
523	20230911	100200	5293616300	95800	95700	95900	95700	1117
524	20230911	100100	5186637200	95600	95300	95700	95200	2226
525	20230911	100000	4973994400	95300	95300	95400	95200	237
526	20230911	095900	4951407300	95200	95200	95300	95200	453
527	20230911	095800	4908270300	95200	95300	95300	95200	341
528	20230911	095700	4875798900	95300	95200	95400	95200	318
529	20230911	095600	4845496500	95200	95400	95500	95200	356
530	20230911	095500	4811542600	95400	95300	95500	95200	858
531	20230911	095400	4729731400	95300	95300	95300	95200	183
532	20230911	095300	4712291700	95300	95200	95300	95200	291
533	20230911	095200	4684569500	95300	95400	95400	95200	672
534	20230911	095100	4620547500	95300	95300	95400	95300	291
535	20230911	095000	4592811400	95300	95400	95400	95300	108
536	20230911	094900	4582509800	95400	95400	95500	95400	388
537	20230911	094800	4545489500	95500	95600	95600	95400	923
538	20230911	094700	4457341300	95600	95600	95700	95500	362
539	20230911	094600	4422728900	95700	95600	95700	95600	273
540	20230911	094500	4396615300	95700	95600	95700	95600	205
541	20230911	094400	4377014300	95700	95700	95700	95600	85
542	20230911	094300	4368886000	95700	95600	95700	95500	227
543	20230911	094200	4347184200	95500	95600	95600	95500	181
544	20230911	094100	4329882200	95600	95700	95700	95500	302
545	20230911	094000	4301010600	95700	95700	95700	95600	103
546	20230911	093900	4291155000	95800	95500	95800	95500	544
547	20230911	093800	4239134900	95600	95600	95600	95500	297
548	20230911	093700	4210756700	95600	95500	95700	95500	189
549	20230911	093600	4192695600	95500	95400	95600	95300	777
550	20230911	093500	4118466700	95400	95500	95500	95300	754
551	20230911	093400	4046583400	95500	95500	95600	95100	1833
552	20230911	093300	3871731800	95600	95800	95800	95500	1174
553	20230911	093200	3759446200	95800	95800	95900	95800	575
554	20230911	093100	3704358400	95800	95800	95900	95700	172
555	20230911	093000	3687878400	95800	95900	95900	95800	1012
556	20230911	092900	3590914300	95900	95800	95900	95700	620
557	20230911	092800	3531519000	95800	95800	95800	95700	319
558	20230911	092700	3500960100	95800	95600	95800	95600	727
559	20230911	092600	3431351600	95700	95600	95800	95600	642
560	20230911	092500	3369912400	95700	95900	95900	95600	918
561	20230911	092400	3282032300	95900	95800	95900	95700	343
562	20230911	092300	3249167900	95800	95900	95900	95600	743
563	20230911	092200	3178008000	95900	96000	96000	95700	501
564	20230911	092100	3129984500	95600	95200	96000	95200	2428
565	20230911	092000	2897870300	95200	95200	95200	95100	309
566	20230911	091900	2868462200	95100	95000	95300	94900	2645
567	20230911	091800	2617013700	95000	95000	95000	94900	510
568	20230911	091700	2568575400	94900	94400	94900	94400	1795
569	20230911	091600	2398690000	94400	94700	94700	94400	2663
570	20230911	091500	2146978200	94600	94700	94800	94600	1788
571	20230911	091400	1977699400	94700	94700	94800	94700	294
572	20230911	091300	1949844900	94700	94900	94900	94700	1634
573	20230911	091200	1794912800	94900	95000	95100	94900	723
574	20230911	091100	1726245900	95000	95000	95100	94900	1366
575	20230911	091000	1596501300	95000	95300	95300	94900	1599
576	20230911	090900	1444530800	95200	95200	95300	95200	474
577	20230911	090800	1399396100	95200	95200	95200	95100	284
578	20230911	090700	1372364100	95200	95300	95300	95100	1201
579	20230911	090600	1258012800	95400	95400	95400	95300	626
580	20230911	090500	1198329100	95300	95100	95400	95100	1023
581	20230911	090400	1100885200	95100	95500	95500	95100	2320
582	20230911	090300	879699100	95500	95500	95700	95500	1279
583	20230911	090200	757432700	95500	95600	95600	95400	929
584	20230911	090100	668714900	95600	95700	95900	95500	1396
585	20230911	090000	535203500	95900	96000	96000	95500	5434