KissMeData/009450/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184700	4869952400	50000	50000	50000	50000	1982
3	20230901	184600	4869952400	50000	50000	50000	50000	0
4	20230901	184500	4869952400	50000	50000	50000	50000	0
5	20230901	184400	4869952400	50000	50000	50000	50000	0
6	20230901	184300	4869952400	50000	50000	50000	50000	0
7	20230901	184200	4869952400	50000	50000	50000	50000	0
8	20230901	184100	4869952400	50000	50000	50000	50000	0
9	20230901	184000	4869952400	50000	50000	50000	50000	0
10	20230901	183900	4869952400	50000	50000	50000	50000	0
11	20230901	183800	4869952400	50000	50000	50000	50000	0
12	20230901	183700	4869952400	50000	50000	50000	50000	0
13	20230901	183600	4869952400	50000	50000	50000	50000	0
14	20230901	183500	4869952400	50000	50000	50000	50000	0
15	20230901	183400	4869952400	50000	50000	50000	50000	0
16	20230901	183300	4869952400	50000	50000	50000	50000	0
17	20230901	183200	4869952400	50000	50000	50000	50000	0
18	20230901	183100	4869952400	50000	50000	50000	50000	0
19	20230901	183000	4869952400	50000	50000	50000	50000	0
20	20230901	182900	4869952400	50000	50000	50000	50000	0
21	20230901	182800	4869952400	50000	50000	50000	50000	0
22	20230901	182700	4869952400	50000	50000	50000	50000	0
23	20230901	182600	4869952400	50000	50000	50000	50000	0
24	20230901	182500	4869952400	50000	50000	50000	50000	0
25	20230901	182400	4869952400	50000	50000	50000	50000	0
26	20230901	182300	4869952400	50000	50000	50000	50000	0
27	20230901	182200	4869952400	50000	50000	50000	50000	0
28	20230901	182100	4869952400	50000	50000	50000	50000	0
29	20230901	182000	4869952400	50000	50000	50000	50000	0
30	20230901	181900	4869952400	50000	50000	50000	50000	0
31	20230901	181800	4869952400	50000	50000	50000	50000	0
32	20230901	181700	4869952400	50000	50000	50000	50000	1982
33	20230901	181600	4869952400	50000	50000	50000	50000	0
34	20230901	181500	4869952400	50000	50000	50000	50000	0
35	20230901	181400	4869952400	50000	50000	50000	50000	0
36	20230901	181300	4869952400	50000	50000	50000	50000	0
37	20230901	181200	4869952400	50000	50000	50000	50000	0
38	20230901	181100	4869952400	50000	50000	50000	50000	0
39	20230901	181000	4869952400	50000	50000	50000	50000	0
40	20230901	180900	4869952400	50000	50000	50000	50000	0
41	20230901	180800	4869952400	50000	50000	50000	50000	0
42	20230901	180700	4869952400	50000	50000	50000	50000	0
43	20230901	180600	4869952400	50000	50000	50000	50000	0
44	20230901	180500	4869952400	50000	50000	50000	50000	0
45	20230901	180400	4869952400	50000	50000	50000	50000	0
46	20230901	180300	4869952400	50000	50000	50000	50000	0
47	20230901	180200	4869952400	50000	50000	50000	50000	0
48	20230901	180100	4869952400	50000	50000	50000	50000	0
49	20230901	180000	4869952400	50000	50000	50000	50000	0
50	20230901	175900	4869952400	50000	50000	50000	50000	0
51	20230901	175800	4869952400	50000	50000	50000	50000	0
52	20230901	175700	4869952400	50000	50000	50000	50000	0
53	20230901	175600	4869952400	50000	50000	50000	50000	0
54	20230901	175500	4869952400	50000	50000	50000	50000	0
55	20230901	175400	4869952400	50000	50000	50000	50000	0
56	20230901	175300	4869952400	50000	50000	50000	50000	0
57	20230901	175200	4869952400	50000	50000	50000	50000	0
58	20230901	175100	4869952400	50000	50000	50000	50000	0
59	20230901	175000	4869952400	50000	50000	50000	50000	0
60	20230901	174900	4869952400	50000	50000	50000	50000	0
61	20230901	174800	4869952400	50000	50000	50000	50000	0
62	20230901	174700	4869952400	50000	50000	50000	50000	1982
63	20230901	174600	4869952400	50000	50000	50000	50000	0
64	20230901	174500	4869952400	50000	50000	50000	50000	0
65	20230901	174400	4869952400	50000	50000	50000	50000	0
66	20230901	174300	4869952400	50000	50000	50000	50000	0
67	20230901	174200	4869952400	50000	50000	50000	50000	0
68	20230901	174100	4869952400	50000	50000	50000	50000	0
69	20230901	174000	4869952400	50000	50000	50000	50000	0
70	20230901	173900	4869952400	50000	50000	50000	50000	0
71	20230901	173800	4869952400	50000	50000	50000	50000	0
72	20230901	173700	4869952400	50000	50000	50000	50000	0
73	20230901	173600	4869952400	50000	50000	50000	50000	0
74	20230901	173500	4869952400	50000	50000	50000	50000	0
75	20230901	173400	4869952400	50000	50000	50000	50000	0
76	20230901	173300	4869952400	50000	50000	50000	50000	0
77	20230901	173200	4869952400	50000	50000	50000	50000	0
78	20230901	173100	4869952400	50000	50000	50000	50000	0
79	20230901	173000	4869952400	50000	50000	50000	50000	0
80	20230901	172900	4869952400	50000	50000	50000	50000	0
81	20230901	172800	4869952400	50000	50000	50000	50000	0
82	20230901	172700	4869952400	50000	50000	50000	50000	0
83	20230901	172600	4869952400	50000	50000	50000	50000	0
84	20230901	172500	4869952400	50000	50000	50000	50000	0
85	20230901	172400	4869952400	50000	50000	50000	50000	0
86	20230901	172300	4869952400	50000	50000	50000	50000	0
87	20230901	172200	4869952400	50000	50000	50000	50000	0
88	20230901	172100	4869952400	50000	50000	50000	50000	0
89	20230901	172000	4869952400	50000	50000	50000	50000	0
90	20230901	171900	4869952400	50000	50000	50000	50000	0
91	20230901	171800	4869952400	50000	50000	50000	50000	0
92	20230901	171700	4869952400	50000	50000	50000	50000	1982
93	20230901	171600	4869952400	50000	50000	50000	50000	0
94	20230901	171500	4869952400	50000	50000	50000	50000	0
95	20230901	171400	4869952400	50000	50000	50000	50000	0
96	20230901	171300	4869952400	50000	50000	50000	50000	0
97	20230901	171200	4869952400	50000	50000	50000	50000	0
98	20230901	171100	4869952400	50000	50000	50000	50000	0
99	20230901	171000	4869952400	50000	50000	50000	50000	0
100	20230901	170900	4869952400	50000	50000	50000	50000	0
101	20230901	170800	4869952400	50000	50000	50000	50000	0
102	20230901	170700	4869952400	50000	50000	50000	50000	0
103	20230901	170600	4869952400	50000	50000	50000	50000	0
104	20230901	170500	4869952400	50000	50000	50000	50000	0
105	20230901	170400	4869952400	50000	50000	50000	50000	0
106	20230901	170300	4869952400	50000	50000	50000	50000	0
107	20230901	170200	4869952400	50000	50000	50000	50000	0
108	20230901	170100	4869952400	50000	50000	50000	50000	0
109	20230901	170000	4869952400	50000	50000	50000	50000	0
110	20230901	165900	4869952400	50000	50000	50000	50000	0
111	20230901	165800	4869952400	50000	50000	50000	50000	0
112	20230901	165700	4869952400	50000	50000	50000	50000	0
113	20230901	165600	4869952400	50000	50000	50000	50000	0
114	20230901	165500	4869952400	50000	50000	50000	50000	0
115	20230901	165400	4869952400	50000	50000	50000	50000	0
116	20230901	165300	4869952400	50000	50000	50000	50000	0
117	20230901	165200	4869952400	50000	50000	50000	50000	0
118	20230901	165100	4869952400	50000	50000	50000	50000	0
119	20230901	165000	4869952400	50000	50000	50000	50000	0
120	20230901	164900	4869952400	50000	50000	50000	50000	0
121	20230901	164800	4869952400	50000	50000	50000	50000	0
122	20230901	164700	4869952400	50000	50000	50000	50000	1982
123	20230901	164600	4869952400	50000	50000	50000	50000	0
124	20230901	164500	4869952400	50000	50000	50000	50000	0
125	20230901	164400	4869952400	50000	50000	50000	50000	0
126	20230901	164300	4869952400	50000	50000	50000	50000	0
127	20230901	164200	4869952400	50000	50000	50000	50000	0
128	20230901	164100	4869952400	50000	50000	50000	50000	0
129	20230901	164000	4869952400	50000	50000	50000	50000	0
130	20230901	163900	4869952400	50000	50000	50000	50000	0
131	20230901	163800	4869952400	50000	50000	50000	50000	0
132	20230901	163700	4869952400	50000	50000	50000	50000	0
133	20230901	163600	4869952400	50000	50000	50000	50000	0
134	20230901	163500	4869952400	50000	50000	50000	50000	0
135	20230901	163400	4869952400	50000	50000	50000	50000	0
136	20230901	163300	4869952400	50000	50000	50000	50000	0
137	20230901	163200	4869952400	50000	50000	50000	50000	0
138	20230901	163100	4869952400	50000	50000	50000	50000	0
139	20230901	163000	4869952400	50000	50000	50000	50000	0
140	20230901	162900	4869952400	50000	50000	50000	50000	0
141	20230901	162800	4869952400	50000	50000	50000	50000	0
142	20230901	162700	4869952400	50000	50000	50000	50000	0
143	20230901	162600	4869952400	50000	50000	50000	50000	0
144	20230901	162500	4869952400	50000	50000	50000	50000	0
145	20230901	162400	4869952400	50000	50000	50000	50000	0
146	20230901	162300	4869952400	50000	50000	50000	50000	0
147	20230901	162200	4869952400	50000	50000	50000	50000	0
148	20230901	162100	4869952400	50000	50000	50000	50000	0
149	20230901	162000	4869952400	50000	50000	50000	50000	0
150	20230901	161900	4869952400	50000	50000	50000	50000	0
151	20230901	161800	4869952400	50000	50000	50000	50000	0
152	20230901	161700	4869952400	50000	50000	50000	50000	1982
153	20230901	161600	4869952400	50000	50000	50000	50000	0
154	20230901	161500	4869952400	50000	50000	50000	50000	0
155	20230901	161400	4869952400	50000	50000	50000	50000	0
156	20230901	161300	4869952400	50000	50000	50000	50000	0
157	20230901	161200	4869952400	50000	50000	50000	50000	0
158	20230901	161100	4869952400	50000	50000	50000	50000	0
159	20230901	161000	4869952400	50000	50000	50000	50000	0
160	20230901	160900	4869952400	50000	50000	50000	50000	0
161	20230901	160800	4869952400	50000	50000	50000	50000	0
162	20230901	160700	4869952400	50000	50000	50000	50000	0
163	20230901	160600	4869952400	50000	50000	50000	50000	0
164	20230901	160500	4869952400	50000	50000	50000	50000	0
165	20230901	160400	4869952400	50000	50000	50000	50000	0
166	20230901	160300	4869952400	50000	50000	50000	50000	0
167	20230901	160200	4869952400	50000	50000	50000	50000	0
168	20230901	160100	4869952400	50000	50000	50000	50000	0
169	20230901	160000	4869952400	50000	50000	50000	50000	0
170	20230901	155900	4869952400	50000	50000	50000	50000	0
171	20230901	155800	4869952400	50000	50000	50000	50000	0
172	20230901	155700	4869952400	50000	50000	50000	50000	0
173	20230901	155600	4869952400	50000	50000	50000	50000	0
174	20230901	155500	4869952400	50000	50000	50000	50000	0
175	20230901	155400	4869952400	50000	50000	50000	50000	0
176	20230901	155300	4869952400	50000	50000	50000	50000	0
177	20230901	155200	4869952400	50000	50000	50000	50000	0
178	20230901	155100	4869952400	50000	50000	50000	50000	0
179	20230901	155000	4869952400	50000	50000	50000	50000	0
180	20230901	154900	4869952400	50000	50000	50000	50000	0
181	20230901	154800	4869952400	50000	50000	50000	50000	0
182	20230901	154700	4869952400	50000	50000	50000	50000	1982
183	20230901	154600	4869952400	50000	50000	50000	50000	0
184	20230901	154500	4869952400	50000	50000	50000	50000	0
185	20230901	154400	4869952400	50000	50000	50000	50000	0
186	20230901	154300	4869952400	50000	50000	50000	50000	0
187	20230901	154200	4869952400	50000	50000	50000	50000	0
188	20230901	154100	4869952400	50000	50000	50000	50000	0
189	20230901	154000	4869952400	50000	50000	50000	50000	0
190	20230901	153900	4869952400	50000	50000	50000	50000	0
191	20230901	153800	4869952400	50000	50000	50000	50000	0
192	20230901	153700	4869952400	50000	50000	50000	50000	0
193	20230901	153600	4869952400	50000	50000	50000	50000	0
194	20230901	153500	4869952400	50000	50000	50000	50000	0
195	20230901	153400	4869952400	50000	50000	50000	50000	0
196	20230901	153300	4869952400	50000	50000	50000	50000	0
197	20230901	153200	4869952400	50000	50000	50000	50000	0
198	20230901	153100	4869952400	50000	50000	50000	50000	0
199	20230901	153000	4869952400	50000	50000	50000	50000	1982
200	20230901	152900	4770852400	49950	49950	49950	49950	0
201	20230901	152800	4770852400	49950	49950	49950	49950	0
202	20230901	152700	4770852400	49950	49950	49950	49950	0
203	20230901	152600	4770852400	49950	49950	49950	49950	0
204	20230901	152500	4770852400	49950	49950	49950	49950	0
205	20230901	152400	4770852400	49950	49950	49950	49950	0
206	20230901	152300	4770852400	49950	49950	49950	49950	0
207	20230901	152200	4770852400	49950	49950	49950	49950	0
208	20230901	152100	4770852400	49950	49950	49950	49950	0
209	20230901	152000	4770852400	49950	49950	49950	49950	0
210	20230901	151900	4770852400	49950	49950	50000	49950	99
211	20230901	151800	4765906550	50000	50000	50000	49950	1509
212	20230901	151700	4690456950	50000	49850	50000	49850	148
213	20230901	151600	4683063400	49850	49900	49900	49850	65
214	20230901	151500	4679821600	49850	49900	49900	49800	352
215	20230901	151400	4662278900	49800	49950	49950	49800	21
216	20230901	151300	4661230550	50000	49900	50000	49800	1587
217	20230901	151200	4581909100	49800	49950	49950	49800	13
218	20230901	151100	4581260450	49950	49900	49950	49800	1510
219	20230901	151000	4506057650	49900	49850	49900	49800	158
220	20230901	150900	4498180400	49800	49850	49850	49800	154
221	20230901	150800	4490508700	49850	49850	49900	49850	177
222	20230901	150700	4481684450	49850	49900	49950	49850	404
223	20230901	150600	4461521550	49900	49850	49900	49800	284
224	20230901	150500	4447353650	49850	49750	49850	49750	382
225	20230901	150400	4428314300	49850	49800	49850	49750	245
226	20230901	150300	4416111350	49750	49800	49800	49750	154
227	20230901	150200	4408447600	49750	49700	49750	49650	187
228	20230901	150100	4399150050	49700	49750	49850	49650	203
229	20230901	150000	4389042300	49700	49650	49850	49600	527
230	20230901	145900	4362852800	49650	49750	49750	49650	409
231	20230901	145800	4342514300	49800	49800	49800	49750	405
232	20230901	145700	4322350300	49800	49800	49800	49700	244
233	20230901	145600	4310207450	49800	49800	49900	49800	429
234	20230901	145500	4288818300	49850	49850	49900	49750	449
235	20230901	145400	4266444850	49850	49850	49900	49850	198
236	20230901	145300	4256567650	49800	49900	50000	49800	746
237	20230901	145200	4219353100	49900	50000	50000	49850	1340
238	20230901	145100	4152415150	50100	50100	50200	50100	238
239	20230901	145000	4140491050	50000	50000	50100	50000	428
240	20230901	144900	4119089150	50000	50000	50100	49950	402
241	20230901	144800	4098989950	50000	50000	50100	49950	453
242	20230901	144700	4076334100	50000	50000	50100	49950	547
243	20230901	144600	4048986100	49950	50000	50100	49950	1659
244	20230901	144500	3966041400	50100	50300	50300	50000	1550
245	20230901	144400	3888477800	50300	50100	50400	50000	4222
246	20230901	144300	3676921200	50100	50200	50200	50100	907
247	20230901	144200	3631412900	50200	50300	50300	50200	395
248	20230901	144100	3611579300	50300	50100	50400	50100	527
249	20230901	144000	3585094700	50100	50200	50200	50100	516
250	20230901	143900	3559242900	50100	50200	50200	50100	325
251	20230901	143800	3542950000	50100	50200	50200	50100	439
252	20230901	143700	3520915000	50200	50200	50300	50200	533
253	20230901	143600	3494158000	50200	50200	50200	50200	254
254	20230901	143500	3481407200	50200	50200	50300	50200	130
255	20230901	143400	3474881000	50200	50300	50300	50200	1228
256	20230901	143300	3413225100	50300	50300	50300	50200	273
257	20230901	143200	3399506600	50200	50200	50300	50200	483
258	20230901	143100	3375223400	50200	50200	50200	50200	305
259	20230901	143000	3359912400	50200	50200	50300	50200	314
260	20230901	142900	3344148400	50200	50300	50400	50200	426
261	20230901	142800	3322716800	50300	50200	50300	50200	480
262	20230901	142700	3298600400	50200	50300	50300	50200	440
263	20230901	142600	3276507200	50300	50100	50300	50100	810
264	20230901	142500	3235799700	50100	50100	50100	50100	417
265	20230901	142400	3214908000	50100	50100	50200	50100	451
266	20230901	142300	3192312800	50100	50100	50200	50100	341
267	20230901	142200	3175225700	50100	50100	50100	50000	628
268	20230901	142100	3143772800	50100	50300	50300	50100	692
269	20230901	142000	3109045100	50200	50100	50300	50100	958
270	20230901	141900	3060956900	50100	50200	50200	50100	837
271	20230901	141800	3018967800	50200	50200	50200	50200	352
272	20230901	141700	3001297400	50200	50200	50200	50200	381
273	20230901	141600	2982171200	50200	50200	50300	50200	252
274	20230901	141500	2969520600	50200	50200	50300	50200	508
275	20230901	141400	2943998500	50200	50300	50300	50200	1026
276	20230901	141300	2892477800	50300	50300	50300	50300	288
277	20230901	141200	2877991400	50300	50300	50300	50300	322
278	20230901	141100	2861794800	50300	50300	50400	50300	410
279	20230901	141000	2841171600	50400	50400	50400	50300	254
280	20230901	140900	2828386600	50300	50400	50400	50300	465
281	20230901	140800	2804952400	50400	50500	50500	50400	409
282	20230901	140700	2784311900	50500	50500	50500	50400	704
283	20230901	140600	2748799500	50500	50400	50500	50400	51
284	20230901	140500	2746225100	50400	50400	50600	50400	263
285	20230901	140400	2732951300	50400	50500	50500	50400	286
286	20230901	140300	2718514100	50400	50400	50500	50400	315
287	20230901	140200	2702617900	50500	50500	50500	50400	566
288	20230901	140100	2674039200	50600	50600	50600	50500	114
289	20230901	140000	2668281200	50500	50600	50600	50500	174
290	20230901	135900	2659478400	50600	50500	50600	50500	137
291	20230901	135800	2652547000	50500	50300	50600	50300	389
292	20230901	135700	2632894900	50300	50400	50400	50300	136
293	20230901	135600	2626043700	50400	50400	50400	50400	106
294	20230901	135500	2620701300	50400	50400	50500	50400	165
295	20230901	135400	2612382400	50500	50500	50500	50400	228
296	20230901	135300	2600870100	50500	50500	50600	50500	184
297	20230901	135200	2591577900	50500	50400	50500	50400	145
298	20230901	135100	2584258100	50500	50500	50500	50400	117
299	20230901	135000	2578358400	50400	50500	50500	50400	230
300	20230901	134900	2566746700	50500	50600	50600	50400	169
301	20230901	134800	2558223900	50500	50500	50500	50500	70
302	20230901	134700	2554688900	50400	50500	50600	50400	208
303	20230901	134600	2544192100	50500	50500	50500	50500	162
304	20230901	134500	2536011100	50500	50500	50600	50400	467
305	20230901	134400	2512400900	50500	50500	50600	50500	176
306	20230901	134300	2503509200	50600	50500	50600	50400	175
307	20230901	134200	2494662500	50500	50500	50500	50400	225
308	20230901	134100	2483301400	50500	50600	50600	50500	202
309	20230901	134000	2473091900	50500	50500	50600	50500	194
310	20230901	133900	2463292200	50500	50600	50600	50500	111
311	20230901	133800	2457679200	50600	50500	50600	50500	57
312	20230901	133700	2454795900	50500	50600	50600	50400	1032
313	20230901	133600	2402768900	50500	50500	50600	50400	182
314	20230901	133500	2393576000	50500	50500	50600	50400	219
315	20230901	133400	2382516100	50500	50400	50500	50400	323
316	20230901	133300	2366214400	50400	50400	50400	50400	68
317	20230901	133200	2362787200	50400	50400	50500	50300	597
318	20230901	133100	2332720900	50400	50500	50500	50400	143
319	20230901	133000	2325512800	50400	50500	50500	50400	132
320	20230901	132900	2318855300	50500	50500	50600	50500	430
321	20230901	132800	2297140100	50500	50500	50600	50500	122
322	20230901	132700	2290978400	50500	50600	50600	50500	249
323	20230901	132600	2278389100	50600	50500	50600	50500	253
324	20230901	132500	2265587400	50500	50500	50500	50500	174
325	20230901	132400	2256800400	50500	50400	50600	50400	160
326	20230901	132300	2248720600	50400	50600	50600	50400	1459
327	20230901	132200	2175071800	50500	50600	50600	50500	236
328	20230901	132100	2163140800	50600	50500	50600	50500	383
329	20230901	132000	2143771300	50500	50500	50600	50500	151
330	20230901	131900	2136145600	50600	50600	50600	50500	735
331	20230901	131800	2098964100	50600	50700	50700	50600	104
332	20230901	131700	2093699900	50700	50600	50800	50500	1469
333	20230901	131600	2019277900	50600	50700	50800	50600	582
334	20230901	131500	1989769700	50700	50600	50700	50600	332
335	20230901	131400	1972947000	50600	50600	50600	50600	123
336	20230901	131300	1966723200	50600	50600	50600	50600	90
337	20230901	131200	1962169200	50600	50600	50600	50600	210
338	20230901	131100	1951543200	50600	50600	50600	50600	344
339	20230901	131000	1934136800	50600	50600	50600	50600	108
340	20230901	130900	1928672000	50600	50700	50700	50600	167
341	20230901	130800	1920215300	50700	50700	50700	50700	117
342	20230901	130700	1914283400	50800	50800	50800	50700	615
343	20230901	130600	1883048200	50800	50800	50800	50800	155
344	20230901	130500	1875174200	50900	50900	50900	50900	134
345	20230901	130400	1868353600	50900	50900	50900	50900	178
346	20230901	130300	1859293400	50900	50900	51000	50900	322
347	20230901	130200	1842883600	51000	51000	51100	51000	600
348	20230901	130100	1812280700	50900	51000	51000	50900	345
349	20230901	130000	1794692800	51000	51000	51000	51000	45
350	20230901	125900	1792397800	51000	51000	51100	50900	436
351	20230901	125800	1770154300	50900	50900	51000	50900	117
352	20230901	125700	1764198800	50900	51000	51000	50900	154
353	20230901	125600	1756348200	51000	50800	51000	50800	196
354	20230901	125500	1746371400	50800	50800	50900	50800	152
355	20230901	125400	1738646300	50800	50900	50900	50800	223
356	20230901	125300	1727297400	50900	50900	50900	50900	215
357	20230901	125200	1716353900	50900	50900	50900	50900	53
358	20230901	125100	1713656200	50900	50900	50900	50900	22
359	20230901	125000	1712536400	50900	50900	50900	50900	39
360	20230901	124900	1710551300	50900	50900	50900	50900	123
361	20230901	124800	1704290600	50900	50900	50900	50900	51
362	20230901	124700	1701694700	50900	50900	50900	50900	47
363	20230901	124600	1699302400	50900	50900	50900	50900	33
364	20230901	124500	1697622700	50900	50900	50900	50900	41
365	20230901	124400	1695535800	50900	51000	51000	50900	351
366	20230901	124300	1677642600	51000	51200	51200	51000	540
367	20230901	124200	1650038100	51200	51300	51300	51200	98
368	20230901	124100	1645015400	51200	51000	51200	51000	136
369	20230901	124000	1638062600	51000	51000	51000	51000	50
370	20230901	123900	1635512600	51000	51000	51000	51000	91
371	20230901	123800	1630871600	51000	51000	51000	51000	62
372	20230901	123700	1627709600	51100	51000	51100	51000	53
373	20230901	123600	1625006400	51000	51100	51100	51000	134
374	20230901	123500	1618172100	51000	51000	51000	51000	71
375	20230901	123400	1614551100	51000	51100	51100	51000	79
376	20230901	123300	1610521100	51100	51100	51100	51100	143
377	20230901	123200	1603213800	51200	51200	51200	51100	188
378	20230901	123100	1593589400	51200	51100	51200	51000	262
379	20230901	123000	1580180200	51100	51000	51100	51000	182
380	20230901	122900	1570889100	51000	51000	51000	51000	15
381	20230901	122800	1570124100	51000	51100	51100	51000	51
382	20230901	122700	1567518600	51100	51000	51200	51000	181
383	20230901	122600	1558262400	51000	51000	51000	51000	51
384	20230901	122500	1555661400	51000	51000	51000	51000	118
385	20230901	122400	1549643400	51000	50800	51000	50800	323
386	20230901	122300	1533190900	50800	50800	50800	50800	73
387	20230901	122200	1529482500	50800	50800	50800	50800	45
388	20230901	122100	1527196500	50800	50700	50800	50700	133
389	20230901	122000	1520441000	50700	50800	50800	50700	146
390	20230901	121900	1513026900	50800	50800	50800	50800	13
391	20230901	121800	1512366500	50800	50900	50900	50800	43
392	20230901	121700	1510181900	50900	50900	50900	50900	132
393	20230901	121600	1503463100	50900	50900	50900	50900	55
394	20230901	121500	1500663600	50900	50900	50900	50800	98
395	20230901	121400	1495681500	50900	50800	50900	50800	58
396	20230901	121300	1492730600	50900	50900	50900	50900	58
397	20230901	121200	1489778400	50900	50700	51000	50700	304
398	20230901	121100	1474319400	50700	50700	50700	50700	93
399	20230901	121000	1469604300	50800	50700	50800	50400	661
400	20230901	120900	1436173500	50800	50800	50800	50800	190
401	20230901	120800	1426521500	50800	50800	50800	50800	124
402	20230901	120700	1420222300	50700	50900	50900	50700	436
403	20230901	120600	1398069600	50900	50900	50900	50900	42
404	20230901	120500	1395931800	50900	50900	50900	50900	144
405	20230901	120400	1388602200	50900	50900	51000	50900	16
406	20230901	120300	1387787600	50900	50900	50900	50900	79
407	20230901	120200	1383766500	50900	50900	50900	50900	110
408	20230901	120100	1378167500	51000	51000	51000	51000	77
409	20230901	120000	1374240500	51000	51000	51000	51000	52
410	20230901	115900	1371588500	51000	51000	51000	51000	34
411	20230901	115800	1369854500	51000	51100	51100	51000	104
412	20230901	115700	1364547500	51000	51000	51000	51000	72
413	20230901	115600	1360875500	51000	51100	51100	51000	113
414	20230901	115500	1355104900	51100	51000	51100	51000	180
415	20230901	115400	1345916100	51000	51000	51000	51000	8
416	20230901	115300	1345508100	51000	51000	51000	51000	72
417	20230901	115200	1341836100	51000	51100	51100	51000	132
418	20230901	115100	1335101400	51100	51000	51100	51000	16
419	20230901	115000	1334285200	51000	51100	51100	51000	169
420	20230901	114900	1325650100	51100	51100	51100	51100	0
421	20230901	114800	1325650100	51100	51100	51100	51100	173
422	20230901	114700	1316809800	51000	51200	51200	51000	125
423	20230901	114600	1310425600	51100	51100	51100	51100	60
424	20230901	114500	1307359600	51100	51100	51100	51100	77
425	20230901	114400	1303424900	51100	51200	51200	51100	52
426	20230901	114300	1300762900	51200	51300	51300	51200	91
427	20230901	114200	1296095400	51300	51300	51500	51300	244
428	20230901	114100	1283562000	51200	51100	51200	51100	114
429	20230901	114000	1277726100	51100	51000	51100	51000	168
430	20230901	113900	1269151100	51000	51000	51000	51000	24
431	20230901	113800	1267927100	51000	51000	51000	51000	42
432	20230901	113700	1265785100	51000	51200	51200	51000	183
433	20230901	113600	1256432300	51200	51000	51200	51000	68
434	20230901	113500	1252952700	51200	51300	51300	51000	451
435	20230901	113400	1229900100	51200	51200	51300	51200	67
436	20230901	113300	1226469400	51200	51200	51200	51200	37
437	20230901	113200	1224575000	51200	51200	51200	51200	73
438	20230901	113100	1220837400	51200	51300	51300	51200	35
439	20230901	113000	1219043700	51300	51500	51500	51300	183
440	20230901	112900	1209644800	51400	51400	51400	51400	66
441	20230901	112800	1206252400	51400	51500	51500	51400	291
442	20230901	112700	1191288300	51400	51500	51500	51400	141
443	20230901	112600	1184030200	51500	51500	51500	51500	12
444	20230901	112500	1183412200	51500	51400	51500	51400	124
445	20230901	112400	1177031100	51400	51400	51600	51400	92
446	20230901	112300	1172294500	51400	51400	51400	51400	5
447	20230901	112200	1172037500	51500	51500	51500	51400	289
448	20230901	112100	1157156100	51500	51500	51600	51500	66
449	20230901	112000	1153757000	51500	51500	51600	51500	66
450	20230901	111900	1150357100	51500	51500	51600	51500	126
451	20230901	111800	1143865600	51500	51500	51600	51500	228
452	20230901	111700	1132119200	51500	51600	51600	51500	102
453	20230901	111600	1126856200	51700	51600	51700	51500	91
454	20230901	111500	1122160400	51600	51700	51700	51600	70
455	20230901	111400	1118545900	51700	51700	51700	51600	118
456	20230901	111300	1112451000	51700	51700	51700	51500	16
457	20230901	111200	1111625000	51500	51700	51700	51500	140
458	20230901	111100	1104397900	51700	51500	51700	51500	165
459	20230901	111000	1095890700	51500	51600	51600	51500	73
460	20230901	110900	1092128000	51600	51500	51600	51500	206
461	20230901	110800	1081507600	51500	51600	51600	51500	40
462	20230901	110700	1079446600	51700	51700	51800	51600	93
463	20230901	110600	1074639000	51700	51700	51800	51700	99
464	20230901	110500	1069519000	51700	51700	51800	51700	76
465	20230901	110400	1065588900	51700	51700	51700	51700	16
466	20230901	110300	1064761700	52000	51500	52200	51500	748
467	20230901	110200	1026036800	51500	51600	51700	51500	705
468	20230901	110100	989704200	51500	51500	51600	51500	76
469	20230901	110000	985788700	51500	51400	51900	51400	319
470	20230901	105900	969319600	51500	51600	51600	51500	291
471	20230901	105800	954332100	51500	51600	51600	51500	140
472	20230901	105700	947108800	51600	51700	51700	51600	116
473	20230901	105600	941117000	51700	51600	51700	51500	246
474	20230901	105500	928421200	51700	51800	51800	51700	77
475	20230901	105400	924439300	51800	51700	51800	51700	85
476	20230901	105300	920043300	51700	51700	51900	51600	812
477	20230901	105200	878117200	51700	51700	51900	51700	357
478	20230901	105100	859651800	51900	51900	51900	51700	220
479	20230901	105000	848259000	51900	51900	51900	51800	126
480	20230901	104900	841726200	51900	51900	52000	51800	503
481	20230901	104800	815640500	52000	52000	52000	52000	90
482	20230901	104700	810960500	52000	52000	52100	52000	68
483	20230901	104600	807423100	52000	52200	52200	52000	70
484	20230901	104500	803779100	52200	52000	52200	52000	153
485	20230901	104400	795804300	52000	52200	52200	52000	105
486	20230901	104300	790337900	52200	52100	52300	52100	148
487	20230901	104200	782622100	52300	52000	52300	52000	209
488	20230901	104100	771729200	52000	52000	52100	52000	150
489	20230901	104000	763927200	52100	52100	52100	52100	200
490	20230901	103900	753507200	52200	52200	52300	52200	383
491	20230901	103800	733501000	52200	52300	52300	52200	327
492	20230901	103700	716406600	52300	52300	52300	52300	4
493	20230901	103600	716197400	52300	52300	52400	52300	122
494	20230901	103500	709815100	52300	52400	52400	52300	128
495	20230901	103400	703112800	52400	52300	52500	52300	432
496	20230901	103300	680474200	52300	52300	52400	52300	87
497	20230901	103200	675923000	52300	52300	52300	52300	6
498	20230901	103100	675609200	52300	52300	52400	52300	59
499	20230901	103000	672522600	52300	52400	52500	52300	160
500	20230901	102900	664138300	52400	52400	52400	52400	10
501	20230901	102800	663614300	52500	52300	52500	52200	462
502	20230901	102700	639448600	52400	52400	52500	52300	575
503	20230901	102600	609320500	52400	52400	52600	52400	397
504	20230901	102500	588478300	52500	52500	52500	52500	287
505	20230901	102400	573410800	52600	52500	52600	52500	151
506	20230901	102300	565480800	52500	52600	52600	52500	54
507	20230901	102200	562645200	52500	52600	52700	52500	116
508	20230901	102100	556546200	52800	52600	52800	52600	868
509	20230901	102000	510845900	52600	52600	52600	52600	10
510	20230901	101900	510319900	52500	52600	52600	52500	30
511	20230901	101800	508742900	52600	52500	52600	52500	121
512	20230901	101700	502388700	52600	52600	52600	52500	196
513	20230901	101600	492094300	52500	52500	52500	52500	20
514	20230901	101500	491044300	52500	52600	52600	52500	73
515	20230901	101400	487209900	52500	52500	52500	52500	11
516	20230901	101300	486632400	52600	52500	52600	52500	427
517	20230901	101200	464211300	52500	52500	52500	52500	5
518	20230901	101100	463948800	52600	52500	52600	52500	97
519	20230901	101000	458854900	52600	52500	52600	52500	145
520	20230901	100900	451239900	52500	52400	52500	52400	30
521	20230901	100800	449665500	52600	52500	52600	52400	452
522	20230901	100700	425943000	52600	52600	52600	52600	25
523	20230901	100600	424628000	52600	52600	52600	52600	7
524	20230901	100500	424259800	52600	52600	52600	52600	5
525	20230901	100400	423996800	52600	52500	52600	52500	134
526	20230901	100300	416959800	52600	52500	52600	52500	231
527	20230901	100200	404828700	52500	52500	52500	52500	95
528	20230901	100100	399841200	52600	52500	52600	52500	49
529	20230901	100000	397267400	52500	52400	52500	52400	40
530	20230901	095900	395171000	52600	52400	52600	52400	272
531	20230901	095800	380892100	52400	52500	52600	52400	325
532	20230901	095700	363829500	52500	52500	52500	52500	5
533	20230901	095600	363567000	52500	52500	52500	52500	0
534	20230901	095500	363567000	52500	52500	52500	52500	10
535	20230901	095400	363042000	52500	52500	52600	52500	37
536	20230901	095300	361098300	52600	52600	52600	52600	38
537	20230901	095200	359099500	52600	52600	52700	52600	266
538	20230901	095100	345106300	52500	52500	52500	52500	10
539	20230901	095000	344581300	52500	52500	52500	52500	22
540	20230901	094900	343426300	52500	52500	52600	52500	366
541	20230901	094800	324209400	52600	52500	52600	52500	82
542	20230901	094700	319903200	52600	52600	52600	52500	64
543	20230901	094600	316541600	52500	52500	52500	52500	38
544	20230901	094500	314546600	52600	52500	52600	52500	240
545	20230901	094400	301945300	52500	52600	52600	52500	26
546	20230901	094300	300580200	52500	52600	52600	52500	24
547	20230901	094200	299320100	52600	52500	52600	52500	19
548	20230901	094100	298321600	52600	52600	52600	52600	1
549	20230901	094000	298269000	52500	52500	52500	52500	10
550	20230901	093900	297744000	52500	52500	52500	52500	24
551	20230901	093800	296484000	52600	52500	52600	52500	13
552	20230901	093700	295800700	52600	52500	52600	52500	53
553	20230901	093600	293016900	52500	52600	52600	52500	7
554	20230901	093500	292649300	52600	52600	52600	52600	30
555	20230901	093400	291071300	52600	52700	52700	52600	143
556	20230901	093300	283535600	52700	52600	52700	52600	5
557	20230901	093200	283272500	52600	52600	52600	52600	15
558	20230901	093100	282483500	52600	52500	52600	52500	321
559	20230901	093000	265630000	52500	52700	52700	52500	164
560	20230901	092900	256990500	52700	52500	52700	52500	417
561	20230901	092800	235079400	52500	52500	52500	52500	0
562	20230901	092700	235079400	52500	52500	52500	52500	4
563	20230901	092600	234869400	52600	52600	52600	52600	22
564	20230901	092500	233712200	52600	52700	52700	52600	25
565	20230901	092400	232397100	52700	52500	52700	52500	316
566	20230901	092300	215776900	52500	52500	52500	52500	5
567	20230901	092200	215514400	52600	52600	52600	52600	0
568	20230901	092100	215514400	52600	52500	52600	52500	132
569	20230901	092000	208579500	52500	52600	52800	52500	935
570	20230901	091900	159393600	52600	52700	52700	52600	11
571	20230901	091800	158814600	52700	52700	52700	52500	66
572	20230901	091700	155345200	52400	52400	52400	52400	1
573	20230901	091600	155292800	52500	52400	52700	52400	154
574	20230901	091500	147198200	52500	52500	52500	52400	390
575	20230901	091400	126743000	52600	52500	52600	52500	29
576	20230901	091300	125219600	52500	52500	52500	52500	71
577	20230901	091200	121492100	52500	52400	52500	52400	37
578	20230901	091100	119553200	52400	52600	52600	52400	11
579	20230901	091000	118976100	52500	52600	52700	52500	238
580	20230901	090900	106454700	52500	52500	52500	52500	68
581	20230901	090800	102884700	52500	52300	52500	52300	378
582	20230901	090700	83085300	52300	52200	52300	52200	178
583	20230901	090600	73792800	52200	52300	52300	52200	273
584	20230901	090500	59522400	52300	52300	52300	52300	42
585	20230901	090400	57325800	52500	52300	52500	52300	31
586	20230901	090300	55700500	52300	52300	52300	52300	141
587	20230901	090200	48326200	52300	52300	52300	52300	108
588	20230901	090100	42677800	52300	52300	52300	52300	24
589	20230901	090000	41422600	52400	52500	52800	52400	789