KissMeData/041510/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	191200	27873832700	132200	132200	132200	132200	3847
3	20230901	191100	27873832700	132200	132200	132200	132200	0
4	20230901	191000	27873832700	132200	132200	132200	132200	0
5	20230901	190900	27873832700	132200	132200	132200	132200	0
6	20230901	190800	27873832700	132200	132200	132200	132200	0
7	20230901	190700	27873832700	132200	132200	132200	132200	0
8	20230901	190600	27873832700	132200	132200	132200	132200	0
9	20230901	190500	27873832700	132200	132200	132200	132200	0
10	20230901	190400	27873832700	132200	132200	132200	132200	0
11	20230901	190300	27873832700	132200	132200	132200	132200	0
12	20230901	190200	27873832700	132200	132200	132200	132200	0
13	20230901	190100	27873832700	132200	132200	132200	132200	0
14	20230901	190000	27873832700	132200	132200	132200	132200	0
15	20230901	185900	27873832700	132200	132200	132200	132200	0
16	20230901	185800	27873832700	132200	132200	132200	132200	0
17	20230901	185700	27873832700	132200	132200	132200	132200	0
18	20230901	185600	27873832700	132200	132200	132200	132200	0
19	20230901	185500	27873832700	132200	132200	132200	132200	0
20	20230901	185400	27873832700	132200	132200	132200	132200	0
21	20230901	185300	27873832700	132200	132200	132200	132200	0
22	20230901	185200	27873832700	132200	132200	132200	132200	0
23	20230901	185100	27873832700	132200	132200	132200	132200	0
24	20230901	185000	27873832700	132200	132200	132200	132200	0
25	20230901	184900	27873832700	132200	132200	132200	132200	0
26	20230901	184800	27873832700	132200	132200	132200	132200	0
27	20230901	184700	27873832700	132200	132200	132200	132200	0
28	20230901	184600	27873832700	132200	132200	132200	132200	0
29	20230901	184500	27873832700	132200	132200	132200	132200	0
30	20230901	184400	27873832700	132200	132200	132200	132200	0
31	20230901	184300	27873832700	132200	132200	132200	132200	0
32	20230901	184200	27873832700	132200	132200	132200	132200	3847
33	20230901	184100	27873832700	132200	132200	132200	132200	0
34	20230901	184000	27873832700	132200	132200	132200	132200	0
35	20230901	183900	27873832700	132200	132200	132200	132200	0
36	20230901	183800	27873832700	132200	132200	132200	132200	0
37	20230901	183700	27873832700	132200	132200	132200	132200	0
38	20230901	183600	27873832700	132200	132200	132200	132200	0
39	20230901	183500	27873832700	132200	132200	132200	132200	0
40	20230901	183400	27873832700	132200	132200	132200	132200	0
41	20230901	183300	27873832700	132200	132200	132200	132200	0
42	20230901	183200	27873832700	132200	132200	132200	132200	0
43	20230901	183100	27873832700	132200	132200	132200	132200	0
44	20230901	183000	27873832700	132200	132200	132200	132200	0
45	20230901	182900	27873832700	132200	132200	132200	132200	0
46	20230901	182800	27873832700	132200	132200	132200	132200	0
47	20230901	182700	27873832700	132200	132200	132200	132200	0
48	20230901	182600	27873832700	132200	132200	132200	132200	0
49	20230901	182500	27873832700	132200	132200	132200	132200	0
50	20230901	182400	27873832700	132200	132200	132200	132200	0
51	20230901	182300	27873832700	132200	132200	132200	132200	0
52	20230901	182200	27873832700	132200	132200	132200	132200	0
53	20230901	182100	27873832700	132200	132200	132200	132200	0
54	20230901	182000	27873832700	132200	132200	132200	132200	0
55	20230901	181900	27873832700	132200	132200	132200	132200	0
56	20230901	181800	27873832700	132200	132200	132200	132200	0
57	20230901	181700	27873832700	132200	132200	132200	132200	0
58	20230901	181600	27873832700	132200	132200	132200	132200	0
59	20230901	181500	27873832700	132200	132200	132200	132200	0
60	20230901	181400	27873832700	132200	132200	132200	132200	0
61	20230901	181300	27873832700	132200	132200	132200	132200	0
62	20230901	181200	27873832700	132200	132200	132200	132200	3847
63	20230901	181100	27873832700	132200	132200	132200	132200	0
64	20230901	181000	27873832700	132200	132200	132200	132200	0
65	20230901	180900	27873832700	132200	132200	132200	132200	0
66	20230901	180800	27873832700	132200	132200	132200	132200	0
67	20230901	180700	27873832700	132200	132200	132200	132200	0
68	20230901	180600	27873832700	132200	132200	132200	132200	0
69	20230901	180500	27873832700	132200	132200	132200	132200	0
70	20230901	180400	27873832700	132200	132200	132200	132200	0
71	20230901	180300	27873832700	132200	132200	132200	132200	0
72	20230901	180200	27873832700	132200	132200	132200	132200	0
73	20230901	180100	27873832700	132200	132200	132200	132200	0
74	20230901	180000	27873832700	132200	132200	132200	132200	0
75	20230901	175900	27873832700	132200	132200	132200	132200	0
76	20230901	175800	27873832700	132200	132200	132200	132200	0
77	20230901	175700	27873832700	132200	132200	132200	132200	0
78	20230901	175600	27873832700	132200	132200	132200	132200	0
79	20230901	175500	27873832700	132200	132200	132200	132200	0
80	20230901	175400	27873832700	132200	132200	132200	132200	0
81	20230901	175300	27873832700	132200	132200	132200	132200	0
82	20230901	175200	27873832700	132200	132200	132200	132200	0
83	20230901	175100	27873832700	132200	132200	132200	132200	0
84	20230901	175000	27873832700	132200	132200	132200	132200	0
85	20230901	174900	27873832700	132200	132200	132200	132200	0
86	20230901	174800	27873832700	132200	132200	132200	132200	0
87	20230901	174700	27873832700	132200	132200	132200	132200	0
88	20230901	174600	27873832700	132200	132200	132200	132200	0
89	20230901	174500	27873832700	132200	132200	132200	132200	0
90	20230901	174400	27873832700	132200	132200	132200	132200	0
91	20230901	174300	27873832700	132200	132200	132200	132200	0
92	20230901	174200	27873832700	132200	132200	132200	132200	3847
93	20230901	174100	27873832700	132200	132200	132200	132200	0
94	20230901	174000	27873832700	132200	132200	132200	132200	0
95	20230901	173900	27873832700	132200	132200	132200	132200	0
96	20230901	173800	27873832700	132200	132200	132200	132200	0
97	20230901	173700	27873832700	132200	132200	132200	132200	0
98	20230901	173600	27873832700	132200	132200	132200	132200	0
99	20230901	173500	27873832700	132200	132200	132200	132200	0
100	20230901	173400	27873832700	132200	132200	132200	132200	0
101	20230901	173300	27873832700	132200	132200	132200	132200	0
102	20230901	173200	27873832700	132200	132200	132200	132200	0
103	20230901	173100	27873832700	132200	132200	132200	132200	0
104	20230901	173000	27873832700	132200	132200	132200	132200	0
105	20230901	172900	27873832700	132200	132200	132200	132200	0
106	20230901	172800	27873832700	132200	132200	132200	132200	0
107	20230901	172700	27873832700	132200	132200	132200	132200	0
108	20230901	172600	27873832700	132200	132200	132200	132200	0
109	20230901	172500	27873832700	132200	132200	132200	132200	0
110	20230901	172400	27873832700	132200	132200	132200	132200	0
111	20230901	172300	27873832700	132200	132200	132200	132200	0
112	20230901	172200	27873832700	132200	132200	132200	132200	0
113	20230901	172100	27873832700	132200	132200	132200	132200	0
114	20230901	172000	27873832700	132200	132200	132200	132200	0
115	20230901	171900	27873832700	132200	132200	132200	132200	0
116	20230901	171800	27873832700	132200	132200	132200	132200	0
117	20230901	171700	27873832700	132200	132200	132200	132200	0
118	20230901	171600	27873832700	132200	132200	132200	132200	0
119	20230901	171500	27873832700	132200	132200	132200	132200	0
120	20230901	171400	27873832700	132200	132200	132200	132200	0
121	20230901	171300	27873832700	132200	132200	132200	132200	0
122	20230901	171200	27873832700	132200	132200	132200	132200	3847
123	20230901	171100	27873832700	132200	132200	132200	132200	0
124	20230901	171000	27873832700	132200	132200	132200	132200	0
125	20230901	170900	27873832700	132200	132200	132200	132200	0
126	20230901	170800	27873832700	132200	132200	132200	132200	0
127	20230901	170700	27873832700	132200	132200	132200	132200	0
128	20230901	170600	27873832700	132200	132200	132200	132200	0
129	20230901	170500	27873832700	132200	132200	132200	132200	0
130	20230901	170400	27873832700	132200	132200	132200	132200	0
131	20230901	170300	27873832700	132200	132200	132200	132200	0
132	20230901	170200	27873832700	132200	132200	132200	132200	0
133	20230901	170100	27873832700	132200	132200	132200	132200	0
134	20230901	170000	27873832700	132200	132200	132200	132200	0
135	20230901	165900	27873832700	132200	132200	132200	132200	0
136	20230901	165800	27873832700	132200	132200	132200	132200	0
137	20230901	165700	27873832700	132200	132200	132200	132200	0
138	20230901	165600	27873832700	132200	132200	132200	132200	0
139	20230901	165500	27873832700	132200	132200	132200	132200	0
140	20230901	165400	27873832700	132200	132200	132200	132200	0
141	20230901	165300	27873832700	132200	132200	132200	132200	0
142	20230901	165200	27873832700	132200	132200	132200	132200	0
143	20230901	165100	27873832700	132200	132200	132200	132200	0
144	20230901	165000	27873832700	132200	132200	132200	132200	0
145	20230901	164900	27873832700	132200	132200	132200	132200	0
146	20230901	164800	27873832700	132200	132200	132200	132200	0
147	20230901	164700	27873832700	132200	132200	132200	132200	0
148	20230901	164600	27873832700	132200	132200	132200	132200	0
149	20230901	164500	27873832700	132200	132200	132200	132200	0
150	20230901	164400	27873832700	132200	132200	132200	132200	0
151	20230901	164300	27873832700	132200	132200	132200	132200	0
152	20230901	164200	27873832700	132200	132200	132200	132200	3847
153	20230901	164100	27873832700	132200	132200	132200	132200	0
154	20230901	164000	27873832700	132200	132200	132200	132200	0
155	20230901	163900	27873832700	132200	132200	132200	132200	0
156	20230901	163800	27873832700	132200	132200	132200	132200	0
157	20230901	163700	27873832700	132200	132200	132200	132200	0
158	20230901	163600	27873832700	132200	132200	132200	132200	0
159	20230901	163500	27873832700	132200	132200	132200	132200	0
160	20230901	163400	27873832700	132200	132200	132200	132200	0
161	20230901	163300	27873832700	132200	132200	132200	132200	0
162	20230901	163200	27873832700	132200	132200	132200	132200	0
163	20230901	163100	27873832700	132200	132200	132200	132200	0
164	20230901	163000	27873832700	132200	132200	132200	132200	0
165	20230901	162900	27873832700	132200	132200	132200	132200	0
166	20230901	162800	27873832700	132200	132200	132200	132200	0
167	20230901	162700	27873832700	132200	132200	132200	132200	0
168	20230901	162600	27873832700	132200	132200	132200	132200	0
169	20230901	162500	27873832700	132200	132200	132200	132200	0
170	20230901	162400	27873832700	132200	132200	132200	132200	0
171	20230901	162300	27873832700	132200	132200	132200	132200	0
172	20230901	162200	27873832700	132200	132200	132200	132200	0
173	20230901	162100	27873832700	132200	132200	132200	132200	0
174	20230901	162000	27873832700	132200	132200	132200	132200	0
175	20230901	161900	27873832700	132200	132200	132200	132200	0
176	20230901	161800	27873832700	132200	132200	132200	132200	0
177	20230901	161700	27873832700	132200	132200	132200	132200	0
178	20230901	161600	27873832700	132200	132200	132200	132200	0
179	20230901	161500	27873832700	132200	132200	132200	132200	0
180	20230901	161400	27873832700	132200	132200	132200	132200	0
181	20230901	161300	27873832700	132200	132200	132200	132200	0
182	20230901	161200	27873832700	132200	132200	132200	132200	3847
183	20230901	161100	27873832700	132200	132200	132200	132200	0
184	20230901	161000	27873832700	132200	132200	132200	132200	0
185	20230901	160900	27873832700	132200	132200	132200	132200	0
186	20230901	160800	27873832700	132200	132200	132200	132200	0
187	20230901	160700	27873832700	132200	132200	132200	132200	0
188	20230901	160600	27873832700	132200	132200	132200	132200	0
189	20230901	160500	27873832700	132200	132200	132200	132200	0
190	20230901	160400	27873832700	132200	132200	132200	132200	0
191	20230901	160300	27873832700	132200	132200	132200	132200	0
192	20230901	160200	27873832700	132200	132200	132200	132200	0
193	20230901	160100	27873832700	132200	132200	132200	132200	0
194	20230901	160000	27873832700	132200	132200	132200	132200	0
195	20230901	155900	27873832700	132200	132200	132200	132200	0
196	20230901	155800	27873832700	132200	132200	132200	132200	0
197	20230901	155700	27873832700	132200	132200	132200	132200	0
198	20230901	155600	27873832700	132200	132200	132200	132200	0
199	20230901	155500	27873832700	132200	132200	132200	132200	0
200	20230901	155400	27873832700	132200	132200	132200	132200	0
201	20230901	155300	27873832700	132200	132200	132200	132200	0
202	20230901	155200	27873832700	132200	132200	132200	132200	0
203	20230901	155100	27873832700	132200	132200	132200	132200	0
204	20230901	155000	27873832700	132200	132200	132200	132200	0
205	20230901	154900	27873832700	132200	132200	132200	132200	0
206	20230901	154800	27873832700	132200	132200	132200	132200	0
207	20230901	154700	27873832700	132200	132200	132200	132200	0
208	20230901	154600	27873832700	132200	132200	132200	132200	0
209	20230901	154500	27873832700	132200	132200	132200	132200	0
210	20230901	154400	27873832700	132200	132200	132200	132200	0
211	20230901	154300	27873832700	132200	132200	132200	132200	0
212	20230901	154200	27873832700	132200	132200	132200	132200	3847
213	20230901	154100	27873832700	132200	132200	132200	132200	0
214	20230901	154000	27873832700	132200	132200	132200	132200	0
215	20230901	153900	27873832700	132200	132200	132200	132200	0
216	20230901	153800	27873832700	132200	132200	132200	132200	0
217	20230901	153700	27873832700	132200	132200	132200	132200	0
218	20230901	153600	27873832700	132200	132200	132200	132200	0
219	20230901	153500	27873832700	132200	132200	132200	132200	0
220	20230901	153400	27873832700	132200	132200	132200	132200	0
221	20230901	153300	27873832700	132200	132200	132200	132200	0
222	20230901	153200	27873832700	132200	132200	132200	132200	0
223	20230901	153100	27873832700	132200	132200	132200	132200	0
224	20230901	153000	27873832700	132200	132200	132200	132200	3847
225	20230901	152900	27365259300	132200	132200	132200	132200	0
226	20230901	152800	27365259300	132200	132200	132200	132200	0
227	20230901	152700	27365259300	132200	132200	132200	132200	0
228	20230901	152600	27365259300	132200	132200	132200	132200	0
229	20230901	152500	27365259300	132200	132200	132200	132200	0
230	20230901	152400	27365259300	132200	132200	132200	132200	0
231	20230901	152300	27365259300	132200	132200	132200	132200	0
232	20230901	152200	27365259300	132200	132200	132200	132200	0
233	20230901	152100	27365259300	132200	132200	132200	132200	0
234	20230901	152000	27365259300	132200	132200	132200	132200	0
235	20230901	151900	27365259300	132200	132300	132500	132200	4087
236	20230901	151800	26824698100	132300	132500	132500	132300	1942
237	20230901	151700	26567741500	132300	132800	132800	132300	1036
238	20230901	151600	26430611200	132700	132500	132800	132300	1565
239	20230901	151500	26223276900	132500	132700	132700	132500	739
240	20230901	151400	26125308900	132600	132600	132800	132500	2333
241	20230901	151300	25815947300	132600	132500	132700	132500	1564
242	20230901	151200	25608533000	132500	132600	132700	132500	757
243	20230901	151100	25508200200	132700	132800	132800	132500	1086
244	20230901	151000	25364116200	132800	132700	132900	132600	714
245	20230901	150900	25269374300	132600	132800	132800	132600	694
246	20230901	150800	25177273600	132700	132500	132800	132500	453
247	20230901	150700	25117205800	132500	132600	132700	132400	961
248	20230901	150600	24989858900	132600	132600	132800	132400	797
249	20230901	150500	24884159100	132600	132500	132800	132300	1340
250	20230901	150400	24706590700	132500	132600	132700	132500	414
251	20230901	150300	24651724700	132600	132600	132700	132600	543
252	20230901	150200	24579700300	132600	132700	132800	132600	505
253	20230901	150100	24512710100	132700	132600	132900	132600	835
254	20230901	150000	24401879200	132600	132500	132800	132300	747
255	20230901	145900	24302805700	132500	132700	132800	132200	2246
256	20230901	145800	24005277700	132700	132900	132900	132600	2107
257	20230901	145700	23725584400	132800	132900	132900	132800	919
258	20230901	145600	23603470900	132900	133100	133200	132900	700
259	20230901	145500	23510320400	133100	133100	133200	133100	806
260	20230901	145400	23402996800	133100	133200	133200	133100	513
261	20230901	145300	23334690700	133200	133100	133300	133100	587
262	20230901	145200	23256512300	133100	133000	133200	133000	872
263	20230901	145100	23140466900	133100	133100	133200	132900	2157
264	20230901	145000	22853502700	133200	133200	133200	133000	1437
265	20230901	144900	22662150200	133000	133400	133500	133000	1772
266	20230901	144800	22426170000	133300	133400	133400	133000	752
267	20230901	144700	22325970800	133400	133400	133400	133300	693
268	20230901	144600	22233539700	133400	133500	133500	133400	469
269	20230901	144500	22170956200	133500	133500	133600	133500	384
270	20230901	144400	22119673100	133500	133500	133600	133500	320
271	20230901	144300	22076944900	133500	133800	133800	133500	366
272	20230901	144200	22028055500	133700	133600	133800	133500	441
273	20230901	144100	21969112600	133500	133500	133800	133200	413
274	20230901	144000	21913990700	133500	133400	133700	133000	1629
275	20230901	143900	21696483900	133400	133200	133500	133000	1287
276	20230901	143800	21525128800	133300	133500	133500	133300	568
277	20230901	143700	21449380300	133500	133600	133600	133500	470
278	20230901	143600	21386610700	133500	133400	133600	133400	545
279	20230901	143500	21313855800	133500	133600	133700	133400	592
280	20230901	143400	21234801900	133600	133600	133700	133400	474
281	20230901	143300	21171487600	133500	133600	133700	133500	328
282	20230901	143200	21127662100	133600	133900	134000	133600	457
283	20230901	143100	21066503700	133900	133600	133900	133600	309
284	20230901	143000	21025175000	133600	133400	133800	133300	804
285	20230901	142900	20917772500	133400	133000	133800	132300	1996
286	20230901	142800	20652143500	133700	133900	133900	132200	4063
287	20230901	142700	20110505000	133800	133800	133900	133800	193
288	20230901	142600	20084679600	133800	133800	133900	133700	362
289	20230901	142500	20036228100	133800	133900	134000	133700	741
290	20230901	142400	19937053000	133900	133900	134000	133900	153
291	20230901	142300	19916559700	133900	133900	134000	133800	382
292	20230901	142200	19865388900	134000	134100	134200	133800	613
293	20230901	142100	19783202900	134100	133800	134200	133800	644
294	20230901	142000	19696857900	133800	134200	134300	133500	4045
295	20230901	141900	19154846500	134200	134400	134400	134200	1030
296	20230901	141800	19016548900	134300	134300	134400	134300	286
297	20230901	141700	18978119300	134300	134300	134500	134300	562
298	20230901	141600	18902584600	134300	134600	134600	134200	145
299	20230901	141500	18883109300	134700	134300	134700	134200	2270
300	20230901	141400	18577964800	134300	134300	134400	134300	218
301	20230901	141300	18548673700	134300	134400	134400	134300	527
302	20230901	141200	18477863400	134300	134300	134400	134300	447
303	20230901	141100	18417828000	134300	134500	134600	134300	1042
304	20230901	141000	18277739500	134500	134600	134600	134500	1338
305	20230901	140900	18097742800	134500	134500	134600	134500	479
306	20230901	140800	18033286400	134500	134600	134700	134500	422
307	20230901	140700	17976494800	134600	134600	134700	134600	228
308	20230901	140600	17945788600	134600	134600	134700	134600	309
309	20230901	140500	17904187500	134600	134500	134700	134500	284
310	20230901	140400	17865953200	134500	134600	134700	134500	449
311	20230901	140300	17805529900	134700	134700	134800	134600	409
312	20230901	140200	17750467800	134600	134900	134900	134500	2320
313	20230901	140100	17437814000	134900	135000	135100	134900	497
314	20230901	140000	17370723200	135000	135100	135100	135000	129
315	20230901	135900	17353298900	135000	134900	135000	134900	313
316	20230901	135800	17311049800	134900	134900	135000	134900	520
317	20230901	135700	17240863200	134900	135000	135000	134900	450
318	20230901	135600	17180121800	134900	134900	135000	134900	451
319	20230901	135500	17119279700	134900	134900	135000	134900	313
320	20230901	135400	17077049800	135000	135000	135000	134900	383
321	20230901	135300	17025348200	134900	134900	135000	134900	168
322	20230901	135200	17002674500	134900	134900	135000	134900	341
323	20230901	135100	16956671400	134900	135100	135100	134800	1528
324	20230901	135000	16750407900	135100	135100	135200	135100	537
325	20230901	134900	16677857000	135100	135200	135200	135100	568
326	20230901	134800	16601081400	135100	135400	135400	135100	458
327	20230901	134700	16539144100	135300	135200	135400	135200	241
328	20230901	134600	16506544700	135200	135300	135300	135000	2850
329	20230901	134500	16121548400	135300	135400	135500	135300	555
330	20230901	134400	16046403900	135400	135500	135500	135400	101
331	20230901	134300	16032722600	135400	135500	135500	135300	1468
332	20230901	134200	15834047900	135400	135600	135700	135400	2181
333	20230901	134100	15538488400	135700	135700	135800	135600	500
334	20230901	134000	15470624700	135800	135800	135800	135700	633
335	20230901	133900	15384711900	135800	135800	135800	135700	389
336	20230901	133800	15331888000	135800	135700	135800	135700	289
337	20230901	133700	15292647100	135800	135700	135800	135700	151
338	20230901	133600	15272152400	135700	135700	135800	135700	277
339	20230901	133500	15234539600	135800	135800	135800	135700	182
340	20230901	133400	15209825100	135800	135700	135800	135700	106
341	20230901	133300	15195438400	135800	135700	135800	135700	522
342	20230901	133200	15124567200	135700	135700	135800	135700	135
343	20230901	133100	15106241500	135700	135800	135800	135700	61
344	20230901	133000	15097961800	135700	135800	135800	135700	407
345	20230901	132900	15042701900	135800	135900	135900	135800	124
346	20230901	132800	15025856200	135800	135900	135900	135800	696
347	20230901	132700	14931308800	135900	135800	135900	135800	115
348	20230901	132600	14915689900	135900	135800	135900	135800	47
349	20230901	132500	14909305000	135900	135800	136000	135800	376
350	20230901	132400	14858205600	136000	136100	136100	135900	972
351	20230901	132300	14726058300	136100	136100	136200	136100	381
352	20230901	132200	14674195300	136200	136000	136200	136000	333
353	20230901	132100	14628872800	136000	136100	136100	136000	225
354	20230901	132000	14598257800	136100	136100	136100	136000	211
355	20230901	131900	14569543700	136000	136000	136100	136000	162
356	20230901	131800	14547502100	136100	136100	136100	136000	98
357	20230901	131700	14534168600	136100	136000	136100	136000	439
358	20230901	131600	14474431100	136000	135900	136000	135900	555
359	20230901	131500	14398954200	136000	135900	136000	135900	191
360	20230901	131400	14372982000	135900	135900	136000	135900	518
361	20230901	131300	14302541600	136000	136000	136000	135900	223
362	20230901	131200	14272223900	135900	135900	136000	135900	98
363	20230901	131100	14258901300	135900	135900	136000	135900	109
364	20230901	131000	14244084100	136000	136000	136000	135900	144
365	20230901	130900	14224505900	136000	136100	136100	135900	401
366	20230901	130800	14169958700	136100	136100	136200	136100	282
367	20230901	130700	14131576500	136200	136100	136200	136100	60
368	20230901	130600	14123408600	136100	136000	136100	136000	361
369	20230901	130500	14074288200	136000	135900	136000	135900	796
370	20230901	130400	13966035700	136000	135900	136000	135900	52
371	20230901	130300	13958966800	136000	136000	136000	135900	651
372	20230901	130200	13870440100	136100	136100	136200	136100	449
373	20230901	130100	13809329200	136100	136100	136200	136100	492
374	20230901	130000	13742366200	136100	136200	136200	136100	132
375	20230901	125900	13724388700	136200	136200	136200	136100	518
376	20230901	125800	13653844400	136200	136200	136200	136100	316
377	20230901	125700	13610833500	136200	136200	136300	136200	315
378	20230901	125600	13567928600	136200	136200	136200	136100	500
379	20230901	125500	13499855900	136100	136100	136200	136100	238
380	20230901	125400	13467448800	136200	136200	136300	136100	297
381	20230901	125300	13426996400	136200	136100	136200	136100	469
382	20230901	125200	13363131100	136100	136200	136200	136100	344
383	20230901	125100	13316282800	136300	136200	136300	136200	364
384	20230901	125000	13266699000	136200	136200	136300	136200	37
385	20230901	124900	13261657600	136200	136200	136300	136200	399
386	20230901	124800	13207312000	136200	136400	136400	136200	363
387	20230901	124700	13157833700	136400	136400	136500	136300	952
388	20230901	124600	13028001000	136400	136500	136500	136400	147
389	20230901	124500	13007942300	136400	136400	136500	136400	199
390	20230901	124400	12980796900	136400	136400	136500	136400	119
391	20230901	124300	12964558200	136400	136400	136500	136400	29
392	20230901	124200	12960600700	136400	136500	136500	136400	87
393	20230901	124100	12948731700	136500	136500	136600	136300	971
394	20230901	124000	12816195200	136600	136600	136600	136500	408
395	20230901	123900	12760470500	136600	136500	136600	136500	101
396	20230901	123800	12746675900	136500	136500	136600	136500	143
397	20230901	123700	12727148400	136500	136600	136600	136500	302
398	20230901	123600	12685896400	136500	136500	136600	136500	187
399	20230901	123500	12660363000	136600	136500	136600	136500	486
400	20230901	123400	12594009800	136500	136600	136600	136500	136
401	20230901	123300	12575443700	136500	136500	136600	136500	80
402	20230901	123200	12564518100	136500	136500	136600	136500	102
403	20230901	123100	12550593200	136500	136500	136600	136500	148
404	20230901	123000	12530389300	136600	136500	136600	136500	133
405	20230901	122900	12512232500	136500	136600	136600	136500	244
406	20230901	122800	12478919700	136500	136600	136600	136500	112
407	20230901	122700	12463629800	136500	136500	136600	136500	90
408	20230901	122600	12451336800	136500	136500	136600	136500	169
409	20230901	122500	12428265900	136600	136500	136600	136500	256
410	20230901	122400	12393309600	136500	136600	136600	136500	346
411	20230901	122300	12346055700	136500	136700	136700	136500	474
412	20230901	122200	12281300800	136600	136700	136700	136600	195
413	20230901	122100	12254657200	136600	136500	136600	136500	129
414	20230901	122000	12237035900	136600	136600	136600	136500	120
415	20230901	121900	12220650900	136600	136500	136600	136500	294
416	20230901	121800	12180491600	136500	136900	136900	136500	642
417	20230901	121700	12092646500	136900	136800	136900	136800	179
418	20230901	121600	12068153000	136800	136600	136800	136500	384
419	20230901	121500	12015699200	136500	136500	136600	136500	83
420	20230901	121400	12004369200	136500	136300	136500	136300	197
421	20230901	121300	11977501600	136500	136400	136500	136300	364
422	20230901	121200	11927829700	136300	136200	136300	136200	287
423	20230901	121100	11888718800	136300	136300	136300	136200	307
424	20230901	121000	11846875700	136300	136300	136300	136200	139
425	20230901	120900	11827941600	136200	136000	136300	136000	289
426	20230901	120800	11788586800	136000	135900	136200	135900	1030
427	20230901	120700	11648433000	136000	136000	136000	135900	126
428	20230901	120600	11631297800	136000	135900	136000	135900	62
429	20230901	120500	11622870200	136000	135900	136000	135900	106
430	20230901	120400	11608461900	136000	136000	136000	135900	716
431	20230901	120300	11511111000	135900	135900	136000	135900	472
432	20230901	120200	11446955700	135900	136000	136000	135900	243
433	20230901	120100	11413929600	135900	135900	136000	135900	93
434	20230901	120000	11401289100	136000	136000	136000	135900	887
435	20230901	115900	11280675300	136100	136000	136100	136000	150
436	20230901	115800	11260268500	136000	136000	136100	136000	231
437	20230901	115700	11228850400	136100	136000	136100	136000	233
438	20230901	115600	11197153900	136100	136000	136100	136000	93
439	20230901	115500	11184499100	136000	136200	136200	136000	791
440	20230901	115400	11076858500	136200	136200	136200	136100	347
441	20230901	115300	11029606400	136200	136600	136600	136200	1178
442	20230901	115200	10868851800	136700	136500	136700	136500	587
443	20230901	115100	10788646000	136500	136700	136700	136500	409
444	20230901	115000	10732789600	136600	136600	136700	136600	286
445	20230901	114900	10693720000	136600	136700	136700	136600	109
446	20230901	114800	10678822800	136700	136600	136700	136600	349
447	20230901	114700	10631143500	136600	136600	136700	136600	176
448	20230901	114600	10607100100	136500	136500	136600	136500	478
449	20230901	114500	10541820000	136600	136600	136600	136500	188
450	20230901	114400	10516142800	136500	136900	136900	136500	655
451	20230901	114300	10426580800	136800	136900	136900	136800	88
452	20230901	114200	10414534400	136900	136800	136900	136800	58
453	20230901	114100	10406598000	136800	136600	136800	136600	896
454	20230901	114000	10284125000	136600	136600	136600	136500	139
455	20230901	113900	10265149600	136500	136800	136800	136500	488
456	20230901	113800	10198427400	136800	136900	136900	136700	613
457	20230901	113700	10114567800	136900	136900	136900	136900	152
458	20230901	113600	10093759000	136900	136800	136900	136800	270
459	20230901	113500	10056797100	136900	137000	137000	136800	628
460	20230901	113400	9970787100	137000	137100	137100	137000	247
461	20230901	113300	9936944900	137100	137000	137100	137000	102
462	20230901	113200	9922965300	137000	137000	137000	136900	210
463	20230901	113100	9894205500	136900	137000	137000	136900	482
464	20230901	113000	9828185700	137000	137000	137000	136900	159
465	20230901	112900	9806409600	137000	136900	137100	136900	245
466	20230901	112800	9772844500	136900	136900	136900	136800	492
467	20230901	112700	9705499600	136900	137000	137000	136900	529
468	20230901	112600	9633034200	137000	137200	137200	137000	556
469	20230901	112500	9556820400	137200	137200	137300	137200	432
470	20230901	112400	9497548000	137200	137200	137300	137200	81
471	20230901	112300	9486432800	137200	137100	137200	137100	357
472	20230901	112200	9437473700	137000	137100	137100	137000	158
473	20230901	112100	9415820600	137000	137000	137100	137000	125
474	20230901	112000	9398684600	137000	137100	137100	137000	833
475	20230901	111900	9284510500	137100	137200	137200	137100	220
476	20230901	111800	9254328400	137100	136900	137100	136900	1017
477	20230901	111700	9115017200	136900	136900	137000	136900	142
478	20230901	111600	9095575400	136800	136900	136900	136800	164
479	20230901	111500	9073125600	137000	136800	137000	136800	477
480	20230901	111400	9007831200	136800	136700	136800	136700	367
481	20230901	111300	8957633300	136700	136700	136800	136700	173
482	20230901	111200	8933980300	136700	136600	136700	136600	428
483	20230901	111100	8875500000	136500	136500	136600	136500	117
484	20230901	111000	8859522100	136600	136500	136600	136500	377
485	20230901	110900	8808035000	136500	137000	137000	136300	2096
486	20230901	110800	8521391000	137000	136900	137000	136900	98
487	20230901	110700	8507972400	137000	136900	137000	136900	166
488	20230901	110600	8485240100	136900	137000	137000	136900	713
489	20230901	110500	8387561100	137100	137000	137100	137000	61
490	20230901	110400	8379201200	137000	137000	137100	137000	304
491	20230901	110300	8337536500	137100	137100	137100	137000	688
492	20230901	110200	8243218800	137100	137000	137100	137000	441
493	20230901	110100	8182790000	137100	137100	137100	137000	265
494	20230901	110000	8146476800	137000	136900	137000	136900	236
495	20230901	105900	8114145700	137000	137000	137100	136900	1107
496	20230901	105800	7962506000	137000	136900	137000	136900	86
497	20230901	105700	7950729400	136900	136900	137000	136900	58
498	20230901	105600	7942786700	137000	136900	137000	136800	276
499	20230901	105500	7905009900	136900	136800	136900	136800	138
500	20230901	105400	7886128000	136800	137100	137200	136800	1124
501	20230901	105300	7732129600	137100	137100	137100	137000	388
502	20230901	105200	7678935900	137100	137100	137100	137000	43
503	20230901	105100	7673041600	137100	137000	137100	137000	45
504	20230901	105000	7666874200	137100	137000	137100	137000	583
505	20230901	104900	7586990100	137000	137000	137000	136900	124
506	20230901	104800	7570006800	136900	136900	137000	136900	96
507	20230901	104700	7556860900	137000	137000	137000	136900	143
508	20230901	104600	7537274600	137000	137100	137100	136900	291
509	20230901	104500	7497401000	137200	137500	137500	137200	660
510	20230901	104400	7406749800	137400	137400	137500	137400	297
511	20230901	104300	7365939400	137500	137500	137500	137400	54
512	20230901	104200	7358516300	137400	137400	137500	137300	371
513	20230901	104100	7307541500	137300	137300	137300	137200	125
514	20230901	104000	7290381200	137100	137000	137400	137000	547
515	20230901	103900	7215350900	137100	137000	137100	137000	82
516	20230901	103800	7204113600	137000	137000	137100	137000	298
517	20230901	103700	7163278700	136900	137400	137500	136900	828
518	20230901	103600	7049610800	137400	137500	137500	137400	242
519	20230901	103500	7016352900	137500	137500	137500	137400	114
520	20230901	103400	7000680100	137500	137500	137500	137400	306
521	20230901	103300	6958626600	137500	137500	137500	137400	101
522	20230901	103200	6944740200	137500	137300	137500	137300	1045
523	20230901	103100	6801192800	137300	137300	137300	137200	401
524	20230901	103000	6746159600	137300	137000	137300	136900	276
525	20230901	102900	6708320400	137000	136800	137000	136800	239
526	20230901	102800	6675606900	136900	136800	136900	136700	160
527	20230901	102700	6653716200	136800	136700	136900	136700	360
528	20230901	102600	6604464200	136800	137000	137000	136700	267
529	20230901	102500	6567917000	137000	137300	137400	137000	577
530	20230901	102400	6488740100	137400	137300	137400	137300	57
531	20230901	102300	6480910200	137400	137400	137400	137300	253
532	20230901	102200	6446149000	137400	137400	137500	137400	394
533	20230901	102100	6392008600	137300	137100	137500	137000	1220
534	20230901	102000	6224565400	137000	137000	137100	137000	280
535	20230901	101900	6186193100	137000	137100	137200	136800	803
536	20230901	101800	6076179500	137100	137000	137200	137000	1045
537	20230901	101700	5932907000	137000	136600	137100	136600	492
538	20230901	101600	5865563900	136600	136600	136600	136500	87
539	20230901	101500	5853681000	136600	136800	136800	136500	576
540	20230901	101400	5775009300	136600	136000	136800	136000	1492
541	20230901	101300	5571585800	135900	135700	136000	135700	276
542	20230901	101200	5534101100	135700	135600	135700	135600	208
543	20230901	101100	5505884600	135700	135700	135800	135600	313
544	20230901	101000	5463425300	135700	135500	135700	135300	1114
545	20230901	100900	5312564500	135400	135600	135600	135400	1762
546	20230901	100800	5073836400	135600	135700	135800	135500	1206
547	20230901	100700	4910252000	135700	135700	135800	135700	464
548	20230901	100600	4847265900	135700	135700	135800	135700	353
549	20230901	100500	4799361400	135800	135800	135800	135700	81
550	20230901	100400	4788366400	135800	135700	135800	135700	147
551	20230901	100300	4768411800	135700	135800	135800	135600	641
552	20230901	100200	4681428800	135700	135700	135800	135700	304
553	20230901	100100	4640173700	135700	135900	135900	135700	1315
554	20230901	100000	4461541600	135900	136100	136100	135900	2055
555	20230901	095900	4182063200	136100	136200	136200	136100	216
556	20230901	095800	4152657400	136200	136200	136200	136100	230
557	20230901	095700	4121332900	136200	136100	136200	136000	421
558	20230901	095600	4064032600	136000	136100	136200	136000	369
559	20230901	095500	4013813800	136100	136200	136300	136100	317
560	20230901	095400	3970637800	136200	136500	136500	136200	366
561	20230901	095300	3920719900	136500	136500	136600	136500	130
562	20230901	095200	3902967100	136500	136700	136700	136500	447
563	20230901	095100	3841886100	136700	136600	136700	136600	61
564	20230901	095000	3833550100	136700	136500	136700	136200	395
565	20230901	094900	3779668300	136600	136600	136700	136500	214
566	20230901	094800	3750437300	136500	136700	136700	136200	197
567	20230901	094700	3723553800	136800	136500	136800	136300	1417
568	20230901	094600	3530234700	136500	136200	136500	136100	955
569	20230901	094500	3400084600	136200	136300	136300	136200	460
570	20230901	094400	3337401800	136400	136400	136400	136300	177
571	20230901	094300	3313269600	136300	136300	136400	136300	256
572	20230901	094200	3278361100	136300	136100	136400	136100	321
573	20230901	094100	3234635700	136100	136000	136300	136000	440
574	20230901	094000	3174748100	136100	136100	136100	136000	65
575	20230901	093900	3165902100	136100	136400	136400	136000	421
576	20230901	093800	3108525300	136300	136300	136500	136200	209
577	20230901	093700	3080036400	136300	136700	136700	136000	1177
578	20230901	093600	2919617600	136600	136900	136900	136600	308
579	20230901	093500	2877481700	136900	136800	136900	136800	148
580	20230901	093400	2857230800	136800	137000	137100	136800	953
581	20230901	093300	2726780900	136900	137000	137000	136900	360
582	20230901	093200	2677464600	137000	137100	137100	137000	236
583	20230901	093100	2645111100	136900	136700	137200	136700	1030
584	20230901	093000	2504145000	136600	137000	137000	136500	433
585	20230901	092900	2444947500	136800	137100	137100	136800	730
586	20230901	092800	2344896400	137100	137100	137100	137100	27
587	20230901	092700	2341194700	137100	137100	137100	136400	1112
588	20230901	092600	2188978700	137100	137100	137100	137000	416
589	20230901	092500	2131954500	137100	137200	137200	137100	107
590	20230901	092400	2117277400	137300	137100	137300	137100	445
591	20230901	092300	2056246200	137200	137300	137300	137100	321
592	20230901	092200	2012208000	137300	137400	137500	137300	313
593	20230901	092100	1969202200	137500	137400	137500	137400	408
594	20230901	092000	1913137600	137400	137400	137700	137400	1006
595	20230901	091900	1774803100	137400	137400	137400	137300	40
596	20230901	091800	1769308800	137400	136700	137400	136400	673
597	20230901	091700	1677146500	136800	137100	137100	136800	343
598	20230901	091600	1630182000	137000	137300	137500	137000	638
599	20230901	091500	1542512200	137200	137400	137700	137200	978
600	20230901	091400	1408047100	137500	137100	137500	137100	1045
601	20230901	091300	1264634100	137000	136800	137100	136800	246
602	20230901	091200	1230943400	136800	136500	136800	136500	399
603	20230901	091100	1176417500	136500	135900	136500	135900	818
604	20230901	091000	1064981200	135900	135900	135900	135800	129
605	20230901	090900	1047456600	135800	135900	136000	135800	636
606	20230901	090800	961049000	135900	136300	136300	135900	638
607	20230901	090700	874260400	136600	135900	136600	135800	698
608	20230901	090600	779261200	135900	136200	136200	135900	787
609	20230901	090500	672239600	136200	136000	136200	136000	100
610	20230901	090400	658630200	136100	136100	136200	135900	980
611	20230901	090300	525283200	136100	136200	136700	136000	586
612	20230901	090200	445512000	136200	136500	136800	136100	859
613	20230901	090100	328351500	136500	136500	136500	135800	1655
614	20230901	090000	103042300	136700	137100	137100	136700	711