KissMeData/091120/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	194400	5058311950	49900	49900	49900	49900	2780
3	20230921	194300	5058311950	49900	49900	49900	49900	0
4	20230921	194200	5058311950	49900	49900	49900	49900	0
5	20230921	194100	5058311950	49900	49900	49900	49900	0
6	20230921	194000	5058311950	49900	49900	49900	49900	0
7	20230921	193900	5058311950	49900	49900	49900	49900	0
8	20230921	193800	5058311950	49900	49900	49900	49900	0
9	20230921	193700	5058311950	49900	49900	49900	49900	0
10	20230921	193600	5058311950	49900	49900	49900	49900	0
11	20230921	193500	5058311950	49900	49900	49900	49900	0
12	20230921	193400	5058311950	49900	49900	49900	49900	0
13	20230921	193300	5058311950	49900	49900	49900	49900	0
14	20230921	193200	5058311950	49900	49900	49900	49900	0
15	20230921	193100	5058311950	49900	49900	49900	49900	0
16	20230921	193000	5058311950	49900	49900	49900	49900	0
17	20230921	192900	5058311950	49900	49900	49900	49900	0
18	20230921	192800	5058311950	49900	49900	49900	49900	0
19	20230921	192700	5058311950	49900	49900	49900	49900	0
20	20230921	192600	5058311950	49900	49900	49900	49900	0
21	20230921	192500	5058311950	49900	49900	49900	49900	0
22	20230921	192400	5058311950	49900	49900	49900	49900	0
23	20230921	192300	5058311950	49900	49900	49900	49900	0
24	20230921	192200	5058311950	49900	49900	49900	49900	0
25	20230921	192100	5058311950	49900	49900	49900	49900	0
26	20230921	192000	5058311950	49900	49900	49900	49900	0
27	20230921	191900	5058311950	49900	49900	49900	49900	0
28	20230921	191800	5058311950	49900	49900	49900	49900	0
29	20230921	191700	5058311950	49900	49900	49900	49900	0
30	20230921	191600	5058311950	49900	49900	49900	49900	0
31	20230921	191500	5058311950	49900	49900	49900	49900	0
32	20230921	191400	5058311950	49900	49900	49900	49900	2780
33	20230921	191300	5058311950	49900	49900	49900	49900	0
34	20230921	191200	5058311950	49900	49900	49900	49900	0
35	20230921	191100	5058311950	49900	49900	49900	49900	0
36	20230921	191000	5058311950	49900	49900	49900	49900	0
37	20230921	190900	5058311950	49900	49900	49900	49900	0
38	20230921	190800	5058311950	49900	49900	49900	49900	0
39	20230921	190700	5058311950	49900	49900	49900	49900	0
40	20230921	190600	5058311950	49900	49900	49900	49900	0
41	20230921	190500	5058311950	49900	49900	49900	49900	0
42	20230921	190400	5058311950	49900	49900	49900	49900	0
43	20230921	190300	5058311950	49900	49900	49900	49900	0
44	20230921	190200	5058311950	49900	49900	49900	49900	0
45	20230921	190100	5058311950	49900	49900	49900	49900	0
46	20230921	190000	5058311950	49900	49900	49900	49900	0
47	20230921	185900	5058311950	49900	49900	49900	49900	0
48	20230921	185800	5058311950	49900	49900	49900	49900	0
49	20230921	185700	5058311950	49900	49900	49900	49900	0
50	20230921	185600	5058311950	49900	49900	49900	49900	0
51	20230921	185500	5058311950	49900	49900	49900	49900	0
52	20230921	185400	5058311950	49900	49900	49900	49900	0
53	20230921	185300	5058311950	49900	49900	49900	49900	0
54	20230921	185200	5058311950	49900	49900	49900	49900	0
55	20230921	185100	5058311950	49900	49900	49900	49900	0
56	20230921	185000	5058311950	49900	49900	49900	49900	0
57	20230921	184900	5058311950	49900	49900	49900	49900	0
58	20230921	184800	5058311950	49900	49900	49900	49900	0
59	20230921	184700	5058311950	49900	49900	49900	49900	0
60	20230921	184600	5058311950	49900	49900	49900	49900	0
61	20230921	184500	5058311950	49900	49900	49900	49900	0
62	20230921	184400	5058311950	49900	49900	49900	49900	2780
63	20230921	184300	5058311950	49900	49900	49900	49900	0
64	20230921	184200	5058311950	49900	49900	49900	49900	0
65	20230921	184100	5058311950	49900	49900	49900	49900	0
66	20230921	184000	5058311950	49900	49900	49900	49900	0
67	20230921	183900	5058311950	49900	49900	49900	49900	0
68	20230921	183800	5058311950	49900	49900	49900	49900	0
69	20230921	183700	5058311950	49900	49900	49900	49900	0
70	20230921	183600	5058311950	49900	49900	49900	49900	0
71	20230921	183500	5058311950	49900	49900	49900	49900	0
72	20230921	183400	5058311950	49900	49900	49900	49900	0
73	20230921	183300	5058311950	49900	49900	49900	49900	0
74	20230921	183200	5058311950	49900	49900	49900	49900	0
75	20230921	183100	5058311950	49900	49900	49900	49900	0
76	20230921	183000	5058311950	49900	49900	49900	49900	0
77	20230921	182900	5058311950	49900	49900	49900	49900	0
78	20230921	182800	5058311950	49900	49900	49900	49900	0
79	20230921	182700	5058311950	49900	49900	49900	49900	0
80	20230921	182600	5058311950	49900	49900	49900	49900	0
81	20230921	182500	5058311950	49900	49900	49900	49900	0
82	20230921	182400	5058311950	49900	49900	49900	49900	0
83	20230921	182300	5058311950	49900	49900	49900	49900	0
84	20230921	182200	5058311950	49900	49900	49900	49900	0
85	20230921	182100	5058311950	49900	49900	49900	49900	0
86	20230921	182000	5058311950	49900	49900	49900	49900	0
87	20230921	181900	5058311950	49900	49900	49900	49900	0
88	20230921	181800	5058311950	49900	49900	49900	49900	0
89	20230921	181700	5058311950	49900	49900	49900	49900	0
90	20230921	181600	5058311950	49900	49900	49900	49900	0
91	20230921	181500	5058311950	49900	49900	49900	49900	0
92	20230921	181400	5058311950	49900	49900	49900	49900	2780
93	20230921	181300	5058311950	49900	49900	49900	49900	0
94	20230921	181200	5058311950	49900	49900	49900	49900	0
95	20230921	181100	5058311950	49900	49900	49900	49900	0
96	20230921	181000	5058311950	49900	49900	49900	49900	0
97	20230921	180900	5058311950	49900	49900	49900	49900	0
98	20230921	180800	5058311950	49900	49900	49900	49900	0
99	20230921	180700	5058311950	49900	49900	49900	49900	0
100	20230921	180600	5058311950	49900	49900	49900	49900	0
101	20230921	180500	5058311950	49900	49900	49900	49900	0
102	20230921	180400	5058311950	49900	49900	49900	49900	0
103	20230921	180300	5058311950	49900	49900	49900	49900	0
104	20230921	180200	5058311950	49900	49900	49900	49900	0
105	20230921	180100	5058311950	49900	49900	49900	49900	0
106	20230921	180000	5058311950	49900	49900	49900	49900	0
107	20230921	175900	5058311950	49900	49900	49900	49900	0
108	20230921	175800	5058311950	49900	49900	49900	49900	0
109	20230921	175700	5058311950	49900	49900	49900	49900	0
110	20230921	175600	5058311950	49900	49900	49900	49900	0
111	20230921	175500	5058311950	49900	49900	49900	49900	0
112	20230921	175400	5058311950	49900	49900	49900	49900	0
113	20230921	175300	5058311950	49900	49900	49900	49900	0
114	20230921	175200	5058311950	49900	49900	49900	49900	0
115	20230921	175100	5058311950	49900	49900	49900	49900	0
116	20230921	175000	5058311950	49900	49900	49900	49900	0
117	20230921	174900	5058311950	49900	49900	49900	49900	0
118	20230921	174800	5058311950	49900	49900	49900	49900	0
119	20230921	174700	5058311950	49900	49900	49900	49900	0
120	20230921	174600	5058311950	49900	49900	49900	49900	0
121	20230921	174500	5058311950	49900	49900	49900	49900	0
122	20230921	174400	5058311950	49900	49900	49900	49900	2780
123	20230921	174300	5058311950	49900	49900	49900	49900	0
124	20230921	174200	5058311950	49900	49900	49900	49900	0
125	20230921	174100	5058311950	49900	49900	49900	49900	0
126	20230921	174000	5058311950	49900	49900	49900	49900	0
127	20230921	173900	5058311950	49900	49900	49900	49900	0
128	20230921	173800	5058311950	49900	49900	49900	49900	0
129	20230921	173700	5058311950	49900	49900	49900	49900	0
130	20230921	173600	5058311950	49900	49900	49900	49900	0
131	20230921	173500	5058311950	49900	49900	49900	49900	0
132	20230921	173400	5058311950	49900	49900	49900	49900	0
133	20230921	173300	5058311950	49900	49900	49900	49900	0
134	20230921	173200	5058311950	49900	49900	49900	49900	0
135	20230921	173100	5058311950	49900	49900	49900	49900	0
136	20230921	173000	5058311950	49900	49900	49900	49900	0
137	20230921	172900	5058311950	49900	49900	49900	49900	0
138	20230921	172800	5058311950	49900	49900	49900	49900	0
139	20230921	172700	5058311950	49900	49900	49900	49900	0
140	20230921	172600	5058311950	49900	49900	49900	49900	0
141	20230921	172500	5058311950	49900	49900	49900	49900	0
142	20230921	172400	5058311950	49900	49900	49900	49900	0
143	20230921	172300	5058311950	49900	49900	49900	49900	0
144	20230921	172200	5058311950	49900	49900	49900	49900	0
145	20230921	172100	5058311950	49900	49900	49900	49900	0
146	20230921	172000	5058311950	49900	49900	49900	49900	0
147	20230921	171900	5058311950	49900	49900	49900	49900	0
148	20230921	171800	5058311950	49900	49900	49900	49900	0
149	20230921	171700	5058311950	49900	49900	49900	49900	0
150	20230921	171600	5058311950	49900	49900	49900	49900	0
151	20230921	171500	5058311950	49900	49900	49900	49900	0
152	20230921	171400	5058311950	49900	49900	49900	49900	2780
153	20230921	171300	5058311950	49900	49900	49900	49900	0
154	20230921	171200	5058311950	49900	49900	49900	49900	0
155	20230921	171100	5058311950	49900	49900	49900	49900	0
156	20230921	171000	5058311950	49900	49900	49900	49900	0
157	20230921	170900	5058311950	49900	49900	49900	49900	0
158	20230921	170800	5058311950	49900	49900	49900	49900	0
159	20230921	170700	5058311950	49900	49900	49900	49900	0
160	20230921	170600	5058311950	49900	49900	49900	49900	0
161	20230921	170500	5058311950	49900	49900	49900	49900	0
162	20230921	170400	5058311950	49900	49900	49900	49900	0
163	20230921	170300	5058311950	49900	49900	49900	49900	0
164	20230921	170200	5058311950	49900	49900	49900	49900	0
165	20230921	170100	5058311950	49900	49900	49900	49900	0
166	20230921	170000	5058311950	49900	49900	49900	49900	0
167	20230921	165900	5058311950	49900	49900	49900	49900	0
168	20230921	165800	5058311950	49900	49900	49900	49900	0
169	20230921	165700	5058311950	49900	49900	49900	49900	0
170	20230921	165600	5058311950	49900	49900	49900	49900	0
171	20230921	165500	5058311950	49900	49900	49900	49900	0
172	20230921	165400	5058311950	49900	49900	49900	49900	0
173	20230921	165300	5058311950	49900	49900	49900	49900	0
174	20230921	165200	5058311950	49900	49900	49900	49900	0
175	20230921	165100	5058311950	49900	49900	49900	49900	0
176	20230921	165000	5058311950	49900	49900	49900	49900	0
177	20230921	164900	5058311950	49900	49900	49900	49900	0
178	20230921	164800	5058311950	49900	49900	49900	49900	0
179	20230921	164700	5058311950	49900	49900	49900	49900	0
180	20230921	164600	5058311950	49900	49900	49900	49900	0
181	20230921	164500	5058311950	49900	49900	49900	49900	0
182	20230921	164400	5058311950	49900	49900	49900	49900	2780
183	20230921	164300	5058311950	49900	49900	49900	49900	0
184	20230921	164200	5058311950	49900	49900	49900	49900	0
185	20230921	164100	5058311950	49900	49900	49900	49900	0
186	20230921	164000	5058311950	49900	49900	49900	49900	0
187	20230921	163900	5058311950	49900	49900	49900	49900	0
188	20230921	163800	5058311950	49900	49900	49900	49900	0
189	20230921	163700	5058311950	49900	49900	49900	49900	0
190	20230921	163600	5058311950	49900	49900	49900	49900	0
191	20230921	163500	5058311950	49900	49900	49900	49900	0
192	20230921	163400	5058311950	49900	49900	49900	49900	0
193	20230921	163300	5058311950	49900	49900	49900	49900	0
194	20230921	163200	5058311950	49900	49900	49900	49900	0
195	20230921	163100	5058311950	49900	49900	49900	49900	0
196	20230921	163000	5058311950	49900	49900	49900	49900	0
197	20230921	162900	5058311950	49900	49900	49900	49900	0
198	20230921	162800	5058311950	49900	49900	49900	49900	0
199	20230921	162700	5058311950	49900	49900	49900	49900	0
200	20230921	162600	5058311950	49900	49900	49900	49900	0
201	20230921	162500	5058311950	49900	49900	49900	49900	0
202	20230921	162400	5058311950	49900	49900	49900	49900	0
203	20230921	162300	5058311950	49900	49900	49900	49900	0
204	20230921	162200	5058311950	49900	49900	49900	49900	0
205	20230921	162100	5058311950	49900	49900	49900	49900	0
206	20230921	162000	5058311950	49900	49900	49900	49900	0
207	20230921	161900	5058311950	49900	49900	49900	49900	0
208	20230921	161800	5058311950	49900	49900	49900	49900	0
209	20230921	161700	5058311950	49900	49900	49900	49900	0
210	20230921	161600	5058311950	49900	49900	49900	49900	0
211	20230921	161500	5058311950	49900	49900	49900	49900	0
212	20230921	161400	5058311950	49900	49900	49900	49900	2780
213	20230921	161300	5058311950	49900	49900	49900	49900	0
214	20230921	161200	5058311950	49900	49900	49900	49900	0
215	20230921	161100	5058311950	49900	49900	49900	49900	0
216	20230921	161000	5058311950	49900	49900	49900	49900	0
217	20230921	160900	5058311950	49900	49900	49900	49900	0
218	20230921	160800	5058311950	49900	49900	49900	49900	0
219	20230921	160700	5058311950	49900	49900	49900	49900	0
220	20230921	160600	5058311950	49900	49900	49900	49900	0
221	20230921	160500	5058311950	49900	49900	49900	49900	0
222	20230921	160400	5058311950	49900	49900	49900	49900	0
223	20230921	160300	5058311950	49900	49900	49900	49900	0
224	20230921	160200	5058311950	49900	49900	49900	49900	0
225	20230921	160100	5058311950	49900	49900	49900	49900	0
226	20230921	160000	5058311950	49900	49900	49900	49900	0
227	20230921	155900	5058311950	49900	49900	49900	49900	0
228	20230921	155800	5058311950	49900	49900	49900	49900	0
229	20230921	155700	5058311950	49900	49900	49900	49900	0
230	20230921	155600	5058311950	49900	49900	49900	49900	0
231	20230921	155500	5058311950	49900	49900	49900	49900	0
232	20230921	155400	5058311950	49900	49900	49900	49900	0
233	20230921	155300	5058311950	49900	49900	49900	49900	0
234	20230921	155200	5058311950	49900	49900	49900	49900	0
235	20230921	155100	5058311950	49900	49900	49900	49900	0
236	20230921	155000	5058311950	49900	49900	49900	49900	0
237	20230921	154900	5058311950	49900	49900	49900	49900	0
238	20230921	154800	5058311950	49900	49900	49900	49900	0
239	20230921	154700	5058311950	49900	49900	49900	49900	0
240	20230921	154600	5058311950	49900	49900	49900	49900	0
241	20230921	154500	5058311950	49900	49900	49900	49900	0
242	20230921	154400	5058311950	49900	49900	49900	49900	2780
243	20230921	154300	5058311950	49900	49900	49900	49900	0
244	20230921	154200	5058311950	49900	49900	49900	49900	0
245	20230921	154100	5058311950	49900	49900	49900	49900	0
246	20230921	154000	5058311950	49900	49900	49900	49900	0
247	20230921	153900	5058311950	49900	49900	49900	49900	0
248	20230921	153800	5058311950	49900	49900	49900	49900	0
249	20230921	153700	5058311950	49900	49900	49900	49900	0
250	20230921	153600	5058311950	49900	49900	49900	49900	0
251	20230921	153500	5058311950	49900	49900	49900	49900	0
252	20230921	153400	5058311950	49900	49900	49900	49900	0
253	20230921	153300	5058311950	49900	49900	49900	49900	0
254	20230921	153200	5058311950	49900	49900	49900	49900	0
255	20230921	153100	5058311950	49900	49900	49900	49900	0
256	20230921	153000	5058311950	49900	49900	49900	49900	2780
257	20230921	152900	4919589950	49950	49950	49950	49950	0
258	20230921	152800	4919589950	49950	49950	49950	49950	0
259	20230921	152700	4919589950	49950	49950	49950	49950	0
260	20230921	152600	4919589950	49950	49950	49950	49950	0
261	20230921	152500	4919589950	49950	49950	49950	49950	0
262	20230921	152400	4919589950	49950	49950	49950	49950	0
263	20230921	152300	4919589950	49950	49950	49950	49950	0
264	20230921	152200	4919589950	49950	49950	49950	49950	0
265	20230921	152100	4919589950	49950	49950	49950	49950	0
266	20230921	152000	4919589950	49950	49950	49950	49950	0
267	20230921	151900	4919589950	49950	49950	50000	49900	330
268	20230921	151800	4903107500	49850	50000	50000	49850	721
269	20230921	151700	4867103850	49950	50000	50000	49950	50
270	20230921	151600	4864606150	50000	49900	50000	49900	412
271	20230921	151500	4844027700	49900	49900	49950	49900	488
272	20230921	151400	4819676350	49900	49900	49900	49900	204
273	20230921	151300	4809496750	49900	49950	49950	49900	389
274	20230921	151200	4790079850	49950	49900	49950	49900	462
275	20230921	151100	4767025550	49900	49850	49900	49800	442
276	20230921	151000	4744990500	49850	49850	49850	49850	232
277	20230921	150900	4733425300	49850	49750	49850	49750	301
278	20230921	150800	4718430300	49800	49800	49800	49700	359
279	20230921	150700	4700573500	49800	49850	49850	49800	67
280	20230921	150600	4697236450	49800	49850	49850	49800	231
281	20230921	150500	4685732150	49800	49850	49850	49800	158
282	20230921	150400	4677861750	49850	49900	49900	49850	126
283	20230921	150300	4671578600	49900	49900	49900	49750	297
284	20230921	150200	4656791250	49900	49800	49900	49750	241
285	20230921	150100	4644784650	49800	49800	49800	49700	379
286	20230921	150000	4625930100	49800	49850	49850	49750	188
287	20230921	145900	4616573950	49850	49800	49850	49700	598
288	20230921	145800	4586807400	49850	49850	49850	49800	202
289	20230921	145700	4576744300	49850	49850	49850	49850	136
290	20230921	145600	4569964700	49850	49850	49850	49750	477
291	20230921	145500	4546219050	49850	49800	49850	49800	231
292	20230921	145400	4534713700	49850	49850	49900	49850	924
293	20230921	145300	4488651400	49900	49900	49900	49900	20
294	20230921	145200	4487653400	49900	49850	49900	49850	80
295	20230921	145100	4483662800	49900	49900	49900	49850	69
296	20230921	145000	4480219800	49900	49900	49900	49850	117
297	20230921	144900	4474383200	49900	49950	49950	49850	805
298	20230921	144800	4434218250	49950	49900	49950	49900	62
299	20230921	144700	4431123950	49900	49900	49900	49900	113
300	20230921	144600	4425485250	49950	49900	49950	49900	53
301	20230921	144500	4422840450	49900	49800	49900	49800	227
302	20230921	144400	4411518300	49850	49850	49850	49800	257
303	20230921	144300	4398718550	49850	49850	49850	49800	168
304	20230921	144200	4390348750	49850	49800	49850	49800	324
305	20230921	144100	4374207350	49850	49800	49900	49800	311
306	20230921	144000	4358717450	49800	49800	49800	49800	57
307	20230921	143900	4355878850	49900	49800	49900	49800	1273
308	20230921	143800	4292482300	49800	49800	49800	49800	49
309	20230921	143700	4290042100	49800	49750	49800	49700	263
310	20230921	143600	4276960500	49800	49750	49800	49750	134
311	20230921	143500	4270287350	49800	49750	49800	49750	323
312	20230921	143400	4254216750	49750	49800	49800	49650	740
313	20230921	143300	4217442350	49800	49750	49800	49750	44
314	20230921	143200	4215252700	49750	49750	49750	49700	903
315	20230921	143100	4170332800	49750	49750	49750	49700	308
316	20230921	143000	4155019800	49750	49750	49750	49750	76
317	20230921	142900	4151238800	49800	49800	49800	49700	1223
318	20230921	142800	4090434800	49800	49750	49800	49750	126
319	20230921	142700	4084161400	49750	49900	49900	49700	1926
320	20230921	142600	3988397250	49800	49900	49900	49800	1214
321	20230921	142500	3927909200	49900	49900	49900	49850	3159
322	20230921	142400	3770339550	49900	49950	49950	49900	33
323	20230921	142300	3768692200	49950	50000	50000	49950	573
324	20230921	142200	3740064900	50000	50000	50000	49950	187
325	20230921	142100	3730720550	50000	50000	50000	49950	69
326	20230921	142000	3727270850	50000	50000	50000	50000	77
327	20230921	141900	3723420850	50000	50000	50000	50000	66
328	20230921	141800	3720120850	50000	50000	50100	50000	92
329	20230921	141700	3715519350	50000	49950	50000	49950	674
330	20230921	141600	3681822150	49950	49950	50000	49950	49
331	20230921	141500	3679374050	50000	49900	50000	49900	215
332	20230921	141400	3668634800	49950	49950	49950	49950	698
333	20230921	141300	3633769700	49950	50000	50000	49950	103
334	20230921	141200	3628621350	50000	50000	50000	49950	292
335	20230921	141100	3614034350	50000	49950	50000	49950	47
336	20230921	141000	3611686600	49950	49950	49950	49950	177
337	20230921	140900	3602845450	49950	49950	49950	49950	43
338	20230921	140800	3600697600	49950	50000	50000	49950	781
339	20230921	140700	3561686050	50000	49950	50000	49950	332
340	20230921	140600	3545090500	50000	50000	50100	50000	71
341	20230921	140500	3541538200	50100	50100	50100	50000	51
342	20230921	140400	3538987800	50100	50000	50100	50000	1895
343	20230921	140300	3444234300	50000	50000	50100	50000	501
344	20230921	140200	3419184000	50000	50100	50100	50000	58
345	20230921	140100	3416279700	50100	50100	50100	50100	22
346	20230921	140000	3415177500	50200	50100	50200	50100	530
347	20230921	135900	3388622400	50200	50100	50200	50100	35
348	20230921	135800	3386866700	50100	50100	50100	50100	445
349	20230921	135700	3364572200	50100	50100	50200	50100	358
350	20230921	135600	3346636200	50200	50200	50200	50200	3
351	20230921	135500	3346485600	50200	50100	50200	50100	130
352	20230921	135400	3339968500	50200	50300	50300	50200	374
353	20230921	135300	3321187500	50300	50300	50300	50300	11
354	20230921	135200	3320634200	50300	50300	50300	50300	0
355	20230921	135100	3320634200	50300	50300	50300	50300	37
356	20230921	135000	3318773100	50300	50300	50300	50200	139
357	20230921	134900	3311789400	50300	50300	50300	50300	223
358	20230921	134800	3300572500	50300	50400	50400	50300	47
359	20230921	134700	3298208100	50400	50300	50400	50300	46
360	20230921	134600	3295894100	50300	50300	50300	50300	149
361	20230921	134500	3288399400	50400	50400	50400	50400	12
362	20230921	134400	3287794600	50400	50300	50400	50300	17
363	20230921	134300	3286939300	50400	50400	50400	50400	69
364	20230921	134200	3283461700	50400	50400	50400	50400	2
365	20230921	134100	3283360900	50400	50300	50400	50300	53
366	20230921	134000	3280694800	50300	50200	50300	50200	47
367	20230921	133900	3278335200	50300	50300	50300	50300	307
368	20230921	133800	3262893100	50300	50300	50300	50300	31
369	20230921	133700	3261333800	50300	50200	50300	50200	111
370	20230921	133600	3255759000	50300	50100	50300	50100	53
371	20230921	133500	3253102700	50300	50200	50300	50200	251
372	20230921	133400	3240497400	50300	50300	50300	50300	12
373	20230921	133300	3239893800	50300	50300	50300	50300	95
374	20230921	133200	3235115300	50300	50200	50300	50200	286
375	20230921	133100	3220757800	50200	50200	50200	50200	71
376	20230921	133000	3217193600	50200	50200	50200	50200	4
377	20230921	132900	3216992800	50200	50200	50200	50200	78
378	20230921	132800	3213077200	50200	50200	50200	50200	155
379	20230921	132700	3205296200	50200	50300	50300	50200	151
380	20230921	132600	3197715900	50300	50200	50300	50200	155
381	20230921	132500	3189919700	50300	50300	50300	50300	36
382	20230921	132400	3188108900	50300	50100	50300	50100	22
383	20230921	132300	3187002700	50000	50100	50100	50000	692
384	20230921	132200	3152342400	50100	50200	50200	50100	137
385	20230921	132100	3145469600	50200	50200	50200	50200	142
386	20230921	132000	3138341200	50100	50100	50100	50100	0
387	20230921	131900	3138341200	50100	50200	50200	50100	321
388	20230921	131800	3122246800	50200	50200	50200	50200	152
389	20230921	131700	3114616400	50200	50200	50200	50200	22
390	20230921	131600	3113512000	50100	50100	50100	50100	12
391	20230921	131500	3112910800	50100	50100	50200	50000	744
392	20230921	131400	3075661600	50000	50100	50200	50000	996
393	20230921	131300	3025836000	50200	50200	50200	50200	334
394	20230921	131200	3009069200	50200	50200	50200	50100	365
395	20230921	131100	2990766200	50200	50200	50200	50200	114
396	20230921	131000	2985043400	50100	50200	50200	50100	15
397	20230921	130900	2984291700	50200	50300	50300	50200	83
398	20230921	130800	2980124800	50300	50200	50300	50200	85
399	20230921	130700	2975856600	50200	50200	50200	50100	1135
400	20230921	130600	2918989600	50200	50100	50400	50100	374
401	20230921	130500	2900185200	50000	50200	50300	50000	3598
402	20230921	130400	2720178900	50200	50200	50200	50200	5
403	20230921	130300	2719927900	50200	50200	50200	50200	20
404	20230921	130200	2718923900	50200	50300	50300	50200	224
405	20230921	130100	2707678900	50400	50400	50400	50400	1
406	20230921	130000	2707628500	50400	50400	50400	50300	1014
407	20230921	125900	2656622900	50300	50300	50300	50300	21
408	20230921	125800	2655566600	50300	50300	50300	50300	0
409	20230921	125700	2655566600	50300	50300	50300	50300	2
410	20230921	125600	2655466000	50300	50300	50500	50300	34
411	20230921	125500	2653755400	50400	50300	50400	50300	224
412	20230921	125400	2642466200	50400	50400	50400	50400	24
413	20230921	125300	2641256600	50300	50300	50300	50300	6
414	20230921	125200	2640954800	50300	50300	50300	50300	60
415	20230921	125100	2637936800	50300	50300	50300	50300	8
416	20230921	125000	2637534400	50300	50300	50300	50300	10
417	20230921	124900	2637031400	50200	50200	50200	50200	23
418	20230921	124800	2635876800	50300	50300	50300	50300	0
419	20230921	124700	2635876800	50300	50300	50300	50300	4
420	20230921	124600	2635675600	50300	50300	50300	50300	3
421	20230921	124500	2635524700	50300	50300	50300	50200	45
422	20230921	124400	2633262700	50300	50300	50300	50300	3
423	20230921	124300	2633111800	50300	50200	50300	50200	2
424	20230921	124200	2633011300	50200	50200	50200	50200	15
425	20230921	124100	2632258300	50300	50300	50300	50300	22
426	20230921	124000	2631151700	50300	50300	50300	50300	7
427	20230921	123900	2630799600	50300	50300	50300	50300	0
428	20230921	123800	2630799600	50300	50300	50300	50300	10
429	20230921	123700	2630296600	50200	50300	50300	50200	82
430	20230921	123600	2626180100	50300	50300	50300	50300	24
431	20230921	123500	2624972900	50300	50300	50300	50300	68
432	20230921	123400	2621552500	50200	50200	50200	50200	40
433	20230921	123300	2619544500	50300	50300	50300	50300	13
434	20230921	123200	2618890600	50300	50300	50300	50300	51
435	20230921	123100	2616325300	50300	50300	50400	50300	118
436	20230921	123000	2610389600	50300	50300	50300	50300	60
437	20230921	122900	2607371600	50300	50300	50300	50300	100
438	20230921	122800	2602341600	50300	50300	50300	50300	7
439	20230921	122700	2601989500	50300	50300	50300	50300	45
440	20230921	122600	2599726000	50400	50300	50400	50300	15
441	20230921	122500	2598970300	50400	50400	50400	50300	69
442	20230921	122400	2595494800	50400	50400	50400	50400	2
443	20230921	122300	2595394000	50400	50400	50400	50300	49
444	20230921	122200	2592925400	50400	50400	50400	50400	30
445	20230921	122100	2591413400	50300	50300	50300	50300	0
446	20230921	122000	2591413400	50300	50300	50300	50200	83
447	20230921	121900	2587239100	50300	50300	50300	50300	3
448	20230921	121800	2587088200	50200	50200	50200	50200	0
449	20230921	121700	2587088200	50200	50200	50300	50200	111
450	20230921	121600	2581515800	50300	50300	50300	50300	2
451	20230921	121500	2581415200	50300	50300	50400	50300	196
452	20230921	121400	2571543900	50300	50300	50300	50300	4
453	20230921	121300	2571342700	50300	50300	50300	50300	6
454	20230921	121200	2571040900	50300	50300	50300	50300	0
455	20230921	121100	2571040900	50300	50200	50300	50100	208
456	20230921	121000	2560593400	50200	50200	50200	50200	103
457	20230921	120900	2555422800	50200	50100	50200	50100	101
458	20230921	120800	2550362600	50200	50100	50200	50100	174
459	20230921	120700	2541628400	50200	50200	50200	50200	0
460	20230921	120600	2541628400	50200	50200	50200	50200	8
461	20230921	120500	2541226800	50200	50200	50200	50200	4
462	20230921	120400	2541026000	50000	50100	50100	50000	106
463	20230921	120300	2535723500	50100	50200	50200	50000	378
464	20230921	120200	2516791600	50300	50300	50300	50300	115
465	20230921	120100	2511007100	50300	50300	50300	50300	0
466	20230921	120000	2511007100	50300	50300	50300	50300	153
467	20230921	115900	2503311200	50300	50300	50300	50300	2
468	20230921	115800	2503210600	50300	50300	50300	50300	0
469	20230921	115700	2503210600	50300	50300	50300	50300	5
470	20230921	115600	2502959100	50300	50300	50300	50300	0
471	20230921	115500	2502959100	50300	50000	50300	50000	1063
472	20230921	115400	2449685300	50100	50100	50100	50100	55
473	20230921	115300	2446929800	50200	50200	50200	50200	0
474	20230921	115200	2446929800	50200	50200	50200	50200	17
475	20230921	115100	2446076400	50200	50200	50300	50000	762
476	20230921	115000	2407896400	50300	50300	50300	50300	83
477	20230921	114900	2403721500	50300	50300	50300	50300	19
478	20230921	114800	2402765800	50300	50200	50300	50200	318
479	20230921	114700	2386792300	50200	50200	50200	50200	2
480	20230921	114600	2386691900	50200	50100	50200	50100	3
481	20230921	114500	2386541500	50100	50100	50100	50100	86
482	20230921	114400	2382232900	50100	50200	50200	50100	1011
483	20230921	114300	2331581200	50200	50200	50200	50200	16
484	20230921	114200	2330778000	50300	50200	50300	50200	11
485	20230921	114100	2330224800	50100	50200	50200	50100	209
486	20230921	114000	2319737600	50200	50200	50200	50200	0
487	20230921	113900	2319737600	50200	50200	50200	50200	52
488	20230921	113800	2317127200	50200	50200	50200	50200	0
489	20230921	113700	2317127200	50200	50200	50200	50200	14
490	20230921	113600	2316424400	50200	50200	50200	50200	76
491	20230921	113500	2312609200	50200	50200	50200	50200	504
492	20230921	113400	2287308400	50200	50200	50200	50200	170
493	20230921	113300	2278774400	50200	50200	50200	50200	40
494	20230921	113200	2276766400	50200	50100	50200	50100	80
495	20230921	113100	2272750500	50200	50200	50200	50100	588
496	20230921	113000	2243289900	50300	50300	50300	50300	20
497	20230921	112900	2242283900	50200	50100	50200	50100	202
498	20230921	112800	2232159700	50100	50100	50400	50100	371
499	20230921	112700	2213570100	50100	50200	50200	50100	25
500	20230921	112600	2212316100	50200	50200	50200	50200	45
501	20230921	112500	2210057100	50200	50200	50200	50200	0
502	20230921	112400	2210057100	50200	50200	50300	50200	211
503	20230921	112300	2199464400	50200	50200	50400	50100	154
504	20230921	112200	2191739800	50200	50200	50300	50200	243
505	20230921	112100	2179541100	50200	50200	50200	50200	170
506	20230921	112000	2171007100	50300	50300	50400	50200	50
507	20230921	111900	2168496500	50200	50300	50300	50200	60
508	20230921	111800	2165479300	50300	50400	50400	50300	186
509	20230921	111700	2156118000	50400	50400	50400	50400	10
510	20230921	111600	2155614000	50400	50300	50400	50300	16
511	20230921	111500	2154807700	50200	50200	50200	50200	165
512	20230921	111400	2146524700	50200	50300	50300	50100	721
513	20230921	111300	2110339500	50300	50300	50300	50300	0
514	20230921	111200	2110339500	50300	50400	50400	50300	197
515	20230921	111100	2100420400	50400	50400	50400	50400	6
516	20230921	111000	2100118000	50400	50500	50500	50400	26
517	20230921	110900	2098805500	50500	50500	50500	50500	19
518	20230921	110800	2097846000	50500	50500	50500	50500	348
519	20230921	110700	2080272000	50600	50500	50600	50500	187
520	20230921	110600	2070828000	50500	50500	50500	50500	37
521	20230921	110500	2068959500	50600	50400	50600	50400	136
522	20230921	110400	2062082100	50300	50400	50400	50300	29
523	20230921	110300	2060622900	50400	50300	50400	50300	40
524	20230921	110200	2058608900	50500	50400	50500	50400	250
525	20230921	110100	2046003900	50400	50400	50400	50400	223
526	20230921	110000	2034764700	50400	50400	50400	50400	22
527	20230921	105900	2033655900	50300	50300	50400	50300	134
528	20230921	105800	2026915400	50400	50300	50400	50300	53
529	20230921	105700	2024249000	50400	50300	50400	50300	44
530	20230921	105600	2022035400	50300	50400	50500	50300	99
531	20230921	105500	2017053100	50400	50400	50400	50400	454
532	20230921	105400	1994171500	50500	50500	50500	50500	11
533	20230921	105300	1993616000	50400	50500	50500	50400	118
534	20230921	105200	1987662000	50400	50500	50500	50400	19
535	20230921	105100	1986702900	50400	50500	50500	50400	80
536	20230921	105000	1982670300	50500	50500	50500	50500	18
537	20230921	104900	1981761300	50400	50500	50500	50400	167
538	20230921	104800	1973339600	50500	50500	50500	50500	56
539	20230921	104700	1970511600	50500	50500	50600	50500	57
540	20230921	104600	1967632900	50600	50300	50600	50300	429
541	20230921	104500	1945946900	50300	50400	50400	50300	718
542	20230921	104400	1909777200	50300	50400	50400	50300	65
543	20230921	104300	1906505700	50400	50400	50400	50400	2
544	20230921	104200	1906404900	50400	50300	50400	50300	321
545	20230921	104100	1890258300	50400	50400	50400	50400	2
546	20230921	104000	1890157500	50400	50300	50400	50300	26
547	20230921	103900	1888847700	50300	50400	50400	50300	26
548	20230921	103800	1887539800	50400	50400	50400	50400	15
549	20230921	103700	1886783800	50400	50400	50400	50400	7
550	20230921	103600	1886431000	50400	50300	50400	50300	22
551	20230921	103500	1885322300	50300	50400	50400	50300	99
552	20230921	103400	1880338500	50400	50400	50400	50400	411
553	20230921	103300	1859624100	50400	50500	50500	50400	14
554	20230921	103200	1858917500	50400	50500	50500	50400	10
555	20230921	103100	1858412600	50400	50400	50400	50400	21
556	20230921	103000	1857354200	50400	50300	50400	50300	517
557	20230921	102900	1831299700	50300	50400	50400	50300	148
558	20230921	102800	1823855200	50300	50400	50400	50300	54
559	20230921	102700	1821138500	50300	50300	50300	50300	809
560	20230921	102600	1780445800	50200	50200	50200	50200	6
561	20230921	102500	1780144600	50300	50200	50300	50200	106
562	20230921	102400	1774823300	50200	50200	50200	50100	1255
563	20230921	102300	1711947300	50100	50100	50300	50100	266
564	20230921	102200	1698613500	50200	50300	50300	50200	683
565	20230921	102100	1664324000	50300	50300	50300	50300	20
566	20230921	102000	1663318000	50300	50300	50300	50200	1420
567	20230921	101900	1592012600	50300	50300	50300	50300	185
568	20230921	101800	1582707100	50300	50300	50300	50300	172
569	20230921	101700	1574055500	50300	50300	50300	50300	480
570	20230921	101600	1549911500	50300	50300	50300	50300	1463
571	20230921	101500	1476322600	50300	50400	50400	50300	123
572	20230921	101400	1470132400	50400	50400	50400	50300	27
573	20230921	101300	1468772500	50400	50400	50400	50400	17
574	20230921	101200	1467915700	50400	50400	50400	50400	12
575	20230921	101100	1467310900	50400	50300	50400	50300	15
576	20230921	101000	1466555300	50300	50300	50400	50300	181
577	20230921	100900	1457449500	50300	50300	50300	50300	263
578	20230921	100800	1444220600	50300	50400	50400	50300	1022
579	20230921	100700	1392811900	50400	50300	50400	50300	200
580	20230921	100600	1382741900	50300	50400	50400	50300	135
581	20230921	100500	1375939900	50400	50500	50500	50400	363
582	20230921	100400	1357644200	50500	50500	50500	50400	36
583	20230921	100300	1355829500	50500	50500	50500	50500	2
584	20230921	100200	1355728500	50500	50400	50500	50400	115
585	20230921	100100	1349932200	50400	50400	50400	50400	140
586	20230921	100000	1342876200	50400	50500	50500	50300	1152
587	20230921	095900	1284848300	50500	50500	50500	50400	50
588	20230921	095800	1282324000	50500	50500	50500	50500	331
589	20230921	095700	1265608500	50500	50500	50500	50500	12
590	20230921	095600	1265002500	50500	50600	50600	50500	95
591	20230921	095500	1260203800	50600	50600	50600	50500	210
592	20230921	095400	1249596300	50500	50600	50700	50500	626
593	20230921	095300	1217942800	50500	50700	50700	50500	224
594	20230921	095200	1206612200	50700	50700	50700	50600	77
595	20230921	095100	1202714300	50700	50700	50700	50700	5
596	20230921	095000	1202460800	50700	50700	50700	50600	64
597	20230921	094900	1199220500	50700	50600	50700	50600	29
598	20230921	094800	1197751600	50600	50600	50600	50600	33
599	20230921	094700	1196081800	50500	50500	50700	50500	490
600	20230921	094600	1171326800	50700	50400	50700	50400	140
601	20230921	094500	1164262500	50400	50400	50500	50400	208
602	20230921	094400	1153764700	50400	50500	50500	50400	2306
603	20230921	094300	1037504400	50500	50500	50500	50500	46
604	20230921	094200	1035181400	50600	50600	50600	50600	27
605	20230921	094100	1033815200	50600	50600	50600	50600	10
606	20230921	094000	1033309200	50600	50600	50600	50600	20
607	20230921	093900	1032297200	50600	50600	50600	50600	181
608	20230921	093800	1023138600	50600	50700	50700	50600	95
609	20230921	093700	1018327600	50700	50600	50700	50600	43
610	20230921	093600	1016149500	50600	50600	50600	50500	509
611	20230921	093500	990425100	50500	50700	50700	50500	1231
612	20230921	093400	928233900	50700	50700	50700	50600	182
613	20230921	093300	919013900	50600	50700	50700	50600	739
614	20230921	093200	881600000	50700	50700	50800	50600	272
615	20230921	093100	867818600	50800	50700	50800	50600	46
616	20230921	093000	865486000	50700	51000	51000	50700	621
617	20230921	092900	833953900	50800	51100	51100	50700	814
618	20230921	092800	792634900	51100	50900	51100	50900	9
619	20230921	092700	792176000	50900	51000	51000	50700	831
620	20230921	092600	749937300	51000	50900	51000	50900	600
621	20230921	092500	719367100	50900	50900	50900	50900	70
622	20230921	092400	715804100	50900	51000	51000	50800	559
623	20230921	092300	687345000	51000	51000	51100	51000	52
624	20230921	092200	684691800	51200	51100	51200	51000	292
625	20230921	092100	669789000	51000	51300	51300	51000	1178
626	20230921	092000	609616300	51300	51000	51400	51000	78
627	20230921	091900	605615200	51100	51200	51200	51100	1127
628	20230921	091800	547944600	51200	51300	51400	51200	82
629	20230921	091700	543736200	51300	51400	51400	51300	1139
630	20230921	091600	485256400	51400	51500	51500	51400	70
631	20230921	091500	481651600	51500	51500	51500	51500	31
632	20230921	091400	480055100	51500	51500	51500	51400	154
633	20230921	091300	472128500	51500	51300	51500	51200	428
634	20230921	091200	450163000	51300	51400	51400	51300	277
635	20230921	091100	435943100	51400	51500	51500	51400	353
636	20230921	091000	417778400	51500	51500	51500	51400	372
637	20230921	090900	398630500	51400	51300	51400	51300	588
638	20230921	090800	368411700	51400	51300	51400	51300	154
639	20230921	090700	360505500	51300	51300	51500	51300	1362
640	20230921	090600	290601200	51300	51400	51500	51200	687
641	20230921	090500	255309000	51300	51200	51400	51200	679
642	20230921	090400	220466600	51200	50900	51200	50900	206
643	20230921	090300	209945900	51200	50800	51200	50800	1361
644	20230921	090200	140682100	50900	50700	51200	50700	274
645	20230921	090100	126722200	50700	50700	50900	50700	512
646	20230921	090000	100737400	50700	51200	51200	50700	1970