KissMeData/161890/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	200200	4050331800	53700	53700	53700	53700	3841
3	20230911	200100	4050331800	53700	53700	53700	53700	0
4	20230911	200000	4050331800	53700	53700	53700	53700	0
5	20230911	195900	4050331800	53700	53700	53700	53700	0
6	20230911	195800	4050331800	53700	53700	53700	53700	0
7	20230911	195700	4050331800	53700	53700	53700	53700	0
8	20230911	195600	4050331800	53700	53700	53700	53700	0
9	20230911	195500	4050331800	53700	53700	53700	53700	0
10	20230911	195400	4050331800	53700	53700	53700	53700	0
11	20230911	195300	4050331800	53700	53700	53700	53700	0
12	20230911	195200	4050331800	53700	53700	53700	53700	0
13	20230911	195100	4050331800	53700	53700	53700	53700	0
14	20230911	195000	4050331800	53700	53700	53700	53700	0
15	20230911	194900	4050331800	53700	53700	53700	53700	0
16	20230911	194800	4050331800	53700	53700	53700	53700	0
17	20230911	194700	4050331800	53700	53700	53700	53700	0
18	20230911	194600	4050331800	53700	53700	53700	53700	0
19	20230911	194500	4050331800	53700	53700	53700	53700	0
20	20230911	194400	4050331800	53700	53700	53700	53700	0
21	20230911	194300	4050331800	53700	53700	53700	53700	0
22	20230911	194200	4050331800	53700	53700	53700	53700	0
23	20230911	194100	4050331800	53700	53700	53700	53700	0
24	20230911	194000	4050331800	53700	53700	53700	53700	0
25	20230911	193900	4050331800	53700	53700	53700	53700	0
26	20230911	193800	4050331800	53700	53700	53700	53700	0
27	20230911	193700	4050331800	53700	53700	53700	53700	0
28	20230911	193600	4050331800	53700	53700	53700	53700	0
29	20230911	193500	4050331800	53700	53700	53700	53700	0
30	20230911	193400	4050331800	53700	53700	53700	53700	0
31	20230911	193300	4050331800	53700	53700	53700	53700	0
32	20230911	193200	4050331800	53700	53700	53700	53700	3841
33	20230911	193100	4050331800	53700	53700	53700	53700	0
34	20230911	193000	4050331800	53700	53700	53700	53700	0
35	20230911	192900	4050331800	53700	53700	53700	53700	0
36	20230911	192800	4050331800	53700	53700	53700	53700	0
37	20230911	192700	4050331800	53700	53700	53700	53700	0
38	20230911	192600	4050331800	53700	53700	53700	53700	0
39	20230911	192500	4050331800	53700	53700	53700	53700	0
40	20230911	192400	4050331800	53700	53700	53700	53700	0
41	20230911	192300	4050331800	53700	53700	53700	53700	0
42	20230911	192200	4050331800	53700	53700	53700	53700	0
43	20230911	192100	4050331800	53700	53700	53700	53700	0
44	20230911	192000	4050331800	53700	53700	53700	53700	0
45	20230911	191900	4050331800	53700	53700	53700	53700	0
46	20230911	191800	4050331800	53700	53700	53700	53700	0
47	20230911	191700	4050331800	53700	53700	53700	53700	0
48	20230911	191600	4050331800	53700	53700	53700	53700	0
49	20230911	191500	4050331800	53700	53700	53700	53700	0
50	20230911	191400	4050331800	53700	53700	53700	53700	0
51	20230911	191300	4050331800	53700	53700	53700	53700	0
52	20230911	191200	4050331800	53700	53700	53700	53700	0
53	20230911	191100	4050331800	53700	53700	53700	53700	0
54	20230911	191000	4050331800	53700	53700	53700	53700	0
55	20230911	190900	4050331800	53700	53700	53700	53700	0
56	20230911	190800	4050331800	53700	53700	53700	53700	0
57	20230911	190700	4050331800	53700	53700	53700	53700	0
58	20230911	190600	4050331800	53700	53700	53700	53700	0
59	20230911	190500	4050331800	53700	53700	53700	53700	0
60	20230911	190400	4050331800	53700	53700	53700	53700	0
61	20230911	190300	4050331800	53700	53700	53700	53700	0
62	20230911	190200	4050331800	53700	53700	53700	53700	3841
63	20230911	190100	4050331800	53700	53700	53700	53700	0
64	20230911	190000	4050331800	53700	53700	53700	53700	0
65	20230911	185900	4050331800	53700	53700	53700	53700	0
66	20230911	185800	4050331800	53700	53700	53700	53700	0
67	20230911	185700	4050331800	53700	53700	53700	53700	0
68	20230911	185600	4050331800	53700	53700	53700	53700	0
69	20230911	185500	4050331800	53700	53700	53700	53700	0
70	20230911	185400	4050331800	53700	53700	53700	53700	0
71	20230911	185300	4050331800	53700	53700	53700	53700	0
72	20230911	185200	4050331800	53700	53700	53700	53700	0
73	20230911	185100	4050331800	53700	53700	53700	53700	0
74	20230911	185000	4050331800	53700	53700	53700	53700	0
75	20230911	184900	4050331800	53700	53700	53700	53700	0
76	20230911	184800	4050331800	53700	53700	53700	53700	0
77	20230911	184700	4050331800	53700	53700	53700	53700	0
78	20230911	184600	4050331800	53700	53700	53700	53700	0
79	20230911	184500	4050331800	53700	53700	53700	53700	0
80	20230911	184400	4050331800	53700	53700	53700	53700	0
81	20230911	184300	4050331800	53700	53700	53700	53700	0
82	20230911	184200	4050331800	53700	53700	53700	53700	0
83	20230911	184100	4050331800	53700	53700	53700	53700	0
84	20230911	184000	4050331800	53700	53700	53700	53700	0
85	20230911	183900	4050331800	53700	53700	53700	53700	0
86	20230911	183800	4050331800	53700	53700	53700	53700	0
87	20230911	183700	4050331800	53700	53700	53700	53700	0
88	20230911	183600	4050331800	53700	53700	53700	53700	0
89	20230911	183500	4050331800	53700	53700	53700	53700	0
90	20230911	183400	4050331800	53700	53700	53700	53700	0
91	20230911	183300	4050331800	53700	53700	53700	53700	0
92	20230911	183200	4050331800	53700	53700	53700	53700	3841
93	20230911	183100	4050331800	53700	53700	53700	53700	0
94	20230911	183000	4050331800	53700	53700	53700	53700	0
95	20230911	182900	4050331800	53700	53700	53700	53700	0
96	20230911	182800	4050331800	53700	53700	53700	53700	0
97	20230911	182700	4050331800	53700	53700	53700	53700	0
98	20230911	182600	4050331800	53700	53700	53700	53700	0
99	20230911	182500	4050331800	53700	53700	53700	53700	0
100	20230911	182400	4050331800	53700	53700	53700	53700	0
101	20230911	182300	4050331800	53700	53700	53700	53700	0
102	20230911	182200	4050331800	53700	53700	53700	53700	0
103	20230911	182100	4050331800	53700	53700	53700	53700	0
104	20230911	182000	4050331800	53700	53700	53700	53700	0
105	20230911	181900	4050331800	53700	53700	53700	53700	0
106	20230911	181800	4050331800	53700	53700	53700	53700	0
107	20230911	181700	4050331800	53700	53700	53700	53700	0
108	20230911	181600	4050331800	53700	53700	53700	53700	0
109	20230911	181500	4050331800	53700	53700	53700	53700	0
110	20230911	181400	4050331800	53700	53700	53700	53700	0
111	20230911	181300	4050331800	53700	53700	53700	53700	0
112	20230911	181200	4050331800	53700	53700	53700	53700	0
113	20230911	181100	4050331800	53700	53700	53700	53700	0
114	20230911	181000	4050331800	53700	53700	53700	53700	0
115	20230911	180900	4050331800	53700	53700	53700	53700	0
116	20230911	180800	4050331800	53700	53700	53700	53700	0
117	20230911	180700	4050331800	53700	53700	53700	53700	0
118	20230911	180600	4050331800	53700	53700	53700	53700	0
119	20230911	180500	4050331800	53700	53700	53700	53700	0
120	20230911	180400	4050331800	53700	53700	53700	53700	0
121	20230911	180300	4050331800	53700	53700	53700	53700	0
122	20230911	180200	4050331800	53700	53700	53700	53700	3841
123	20230911	180100	4050331800	53700	53700	53700	53700	0
124	20230911	180000	4050331800	53700	53700	53700	53700	0
125	20230911	175900	4050331800	53700	53700	53700	53700	0
126	20230911	175800	4050331800	53700	53700	53700	53700	0
127	20230911	175700	4050331800	53700	53700	53700	53700	0
128	20230911	175600	4050331800	53700	53700	53700	53700	0
129	20230911	175500	4050331800	53700	53700	53700	53700	0
130	20230911	175400	4050331800	53700	53700	53700	53700	0
131	20230911	175300	4050331800	53700	53700	53700	53700	0
132	20230911	175200	4050331800	53700	53700	53700	53700	0
133	20230911	175100	4050331800	53700	53700	53700	53700	0
134	20230911	175000	4050331800	53700	53700	53700	53700	0
135	20230911	174900	4050331800	53700	53700	53700	53700	0
136	20230911	174800	4050331800	53700	53700	53700	53700	0
137	20230911	174700	4050331800	53700	53700	53700	53700	0
138	20230911	174600	4050331800	53700	53700	53700	53700	0
139	20230911	174500	4050331800	53700	53700	53700	53700	0
140	20230911	174400	4050331800	53700	53700	53700	53700	0
141	20230911	174300	4050331800	53700	53700	53700	53700	0
142	20230911	174200	4050331800	53700	53700	53700	53700	0
143	20230911	174100	4050331800	53700	53700	53700	53700	0
144	20230911	174000	4050331800	53700	53700	53700	53700	0
145	20230911	173900	4050331800	53700	53700	53700	53700	0
146	20230911	173800	4050331800	53700	53700	53700	53700	0
147	20230911	173700	4050331800	53700	53700	53700	53700	0
148	20230911	173600	4050331800	53700	53700	53700	53700	0
149	20230911	173500	4050331800	53700	53700	53700	53700	0
150	20230911	173400	4050331800	53700	53700	53700	53700	0
151	20230911	173300	4050331800	53700	53700	53700	53700	0
152	20230911	173200	4050331800	53700	53700	53700	53700	3841
153	20230911	173100	4050331800	53700	53700	53700	53700	0
154	20230911	173000	4050331800	53700	53700	53700	53700	0
155	20230911	172900	4050331800	53700	53700	53700	53700	0
156	20230911	172800	4050331800	53700	53700	53700	53700	0
157	20230911	172700	4050331800	53700	53700	53700	53700	0
158	20230911	172600	4050331800	53700	53700	53700	53700	0
159	20230911	172500	4050331800	53700	53700	53700	53700	0
160	20230911	172400	4050331800	53700	53700	53700	53700	0
161	20230911	172300	4050331800	53700	53700	53700	53700	0
162	20230911	172200	4050331800	53700	53700	53700	53700	0
163	20230911	172100	4050331800	53700	53700	53700	53700	0
164	20230911	172000	4050331800	53700	53700	53700	53700	0
165	20230911	171900	4050331800	53700	53700	53700	53700	0
166	20230911	171800	4050331800	53700	53700	53700	53700	0
167	20230911	171700	4050331800	53700	53700	53700	53700	0
168	20230911	171600	4050331800	53700	53700	53700	53700	0
169	20230911	171500	4050331800	53700	53700	53700	53700	0
170	20230911	171400	4050331800	53700	53700	53700	53700	0
171	20230911	171300	4050331800	53700	53700	53700	53700	0
172	20230911	171200	4050331800	53700	53700	53700	53700	0
173	20230911	171100	4050331800	53700	53700	53700	53700	0
174	20230911	171000	4050331800	53700	53700	53700	53700	0
175	20230911	170900	4050331800	53700	53700	53700	53700	0
176	20230911	170800	4050331800	53700	53700	53700	53700	0
177	20230911	170700	4050331800	53700	53700	53700	53700	0
178	20230911	170600	4050331800	53700	53700	53700	53700	0
179	20230911	170500	4050331800	53700	53700	53700	53700	0
180	20230911	170400	4050331800	53700	53700	53700	53700	0
181	20230911	170300	4050331800	53700	53700	53700	53700	0
182	20230911	170200	4050331800	53700	53700	53700	53700	3841
183	20230911	170100	4050331800	53700	53700	53700	53700	0
184	20230911	170000	4050331800	53700	53700	53700	53700	0
185	20230911	165900	4050331800	53700	53700	53700	53700	0
186	20230911	165800	4050331800	53700	53700	53700	53700	0
187	20230911	165700	4050331800	53700	53700	53700	53700	0
188	20230911	165600	4050331800	53700	53700	53700	53700	0
189	20230911	165500	4050331800	53700	53700	53700	53700	0
190	20230911	165400	4050331800	53700	53700	53700	53700	0
191	20230911	165300	4050331800	53700	53700	53700	53700	0
192	20230911	165200	4050331800	53700	53700	53700	53700	0
193	20230911	165100	4050331800	53700	53700	53700	53700	0
194	20230911	165000	4050331800	53700	53700	53700	53700	0
195	20230911	164900	4050331800	53700	53700	53700	53700	0
196	20230911	164800	4050331800	53700	53700	53700	53700	0
197	20230911	164700	4050331800	53700	53700	53700	53700	0
198	20230911	164600	4050331800	53700	53700	53700	53700	0
199	20230911	164500	4050331800	53700	53700	53700	53700	0
200	20230911	164400	4050331800	53700	53700	53700	53700	0
201	20230911	164300	4050331800	53700	53700	53700	53700	0
202	20230911	164200	4050331800	53700	53700	53700	53700	0
203	20230911	164100	4050331800	53700	53700	53700	53700	0
204	20230911	164000	4050331800	53700	53700	53700	53700	0
205	20230911	163900	4050331800	53700	53700	53700	53700	0
206	20230911	163800	4050331800	53700	53700	53700	53700	0
207	20230911	163700	4050331800	53700	53700	53700	53700	0
208	20230911	163600	4050331800	53700	53700	53700	53700	0
209	20230911	163500	4050331800	53700	53700	53700	53700	0
210	20230911	163400	4050331800	53700	53700	53700	53700	0
211	20230911	163300	4050331800	53700	53700	53700	53700	0
212	20230911	163200	4050331800	53700	53700	53700	53700	3841
213	20230911	163100	4050331800	53700	53700	53700	53700	0
214	20230911	163000	4050331800	53700	53700	53700	53700	0
215	20230911	162900	4050331800	53700	53700	53700	53700	0
216	20230911	162800	4050331800	53700	53700	53700	53700	0
217	20230911	162700	4050331800	53700	53700	53700	53700	0
218	20230911	162600	4050331800	53700	53700	53700	53700	0
219	20230911	162500	4050331800	53700	53700	53700	53700	0
220	20230911	162400	4050331800	53700	53700	53700	53700	0
221	20230911	162300	4050331800	53700	53700	53700	53700	0
222	20230911	162200	4050331800	53700	53700	53700	53700	0
223	20230911	162100	4050331800	53700	53700	53700	53700	0
224	20230911	162000	4050331800	53700	53700	53700	53700	0
225	20230911	161900	4050331800	53700	53700	53700	53700	0
226	20230911	161800	4050331800	53700	53700	53700	53700	0
227	20230911	161700	4050331800	53700	53700	53700	53700	0
228	20230911	161600	4050331800	53700	53700	53700	53700	0
229	20230911	161500	4050331800	53700	53700	53700	53700	0
230	20230911	161400	4050331800	53700	53700	53700	53700	0
231	20230911	161300	4050331800	53700	53700	53700	53700	0
232	20230911	161200	4050331800	53700	53700	53700	53700	0
233	20230911	161100	4050331800	53700	53700	53700	53700	0
234	20230911	161000	4050331800	53700	53700	53700	53700	0
235	20230911	160900	4050331800	53700	53700	53700	53700	0
236	20230911	160800	4050331800	53700	53700	53700	53700	0
237	20230911	160700	4050331800	53700	53700	53700	53700	0
238	20230911	160600	4050331800	53700	53700	53700	53700	0
239	20230911	160500	4050331800	53700	53700	53700	53700	0
240	20230911	160400	4050331800	53700	53700	53700	53700	0
241	20230911	160300	4050331800	53700	53700	53700	53700	0
242	20230911	160200	4050331800	53700	53700	53700	53700	3841
243	20230911	160100	4050331800	53700	53700	53700	53700	0
244	20230911	160000	4050331800	53700	53700	53700	53700	0
245	20230911	155900	4050331800	53700	53700	53700	53700	0
246	20230911	155800	4050331800	53700	53700	53700	53700	0
247	20230911	155700	4050331800	53700	53700	53700	53700	0
248	20230911	155600	4050331800	53700	53700	53700	53700	0
249	20230911	155500	4050331800	53700	53700	53700	53700	0
250	20230911	155400	4050331800	53700	53700	53700	53700	0
251	20230911	155300	4050331800	53700	53700	53700	53700	0
252	20230911	155200	4050331800	53700	53700	53700	53700	0
253	20230911	155100	4050331800	53700	53700	53700	53700	0
254	20230911	155000	4050331800	53700	53700	53700	53700	0
255	20230911	154900	4050331800	53700	53700	53700	53700	0
256	20230911	154800	4050331800	53700	53700	53700	53700	0
257	20230911	154700	4050331800	53700	53700	53700	53700	0
258	20230911	154600	4050331800	53700	53700	53700	53700	0
259	20230911	154500	4050331800	53700	53700	53700	53700	0
260	20230911	154400	4050331800	53700	53700	53700	53700	0
261	20230911	154300	4050331800	53700	53700	53700	53700	0
262	20230911	154200	4050331800	53700	53700	53700	53700	0
263	20230911	154100	4050331800	53700	53700	53700	53700	0
264	20230911	154000	4050331800	53700	53700	53700	53700	0
265	20230911	153900	4050331800	53700	53700	53700	53700	0
266	20230911	153800	4050331800	53700	53700	53700	53700	0
267	20230911	153700	4050331800	53700	53700	53700	53700	0
268	20230911	153600	4050331800	53700	53700	53700	53700	0
269	20230911	153500	4050331800	53700	53700	53700	53700	0
270	20230911	153400	4050331800	53700	53700	53700	53700	0
271	20230911	153300	4050331800	53700	53700	53700	53700	0
272	20230911	153200	4050331800	53700	53700	53700	53700	3841
273	20230911	153100	4050331800	53700	53700	53700	53700	0
274	20230911	153000	4050331800	53700	53700	53700	53700	3841
275	20230911	152900	3844070100	53600	53600	53600	53600	0
276	20230911	152800	3844070100	53600	53600	53600	53600	0
277	20230911	152700	3844070100	53600	53600	53600	53600	0
278	20230911	152600	3844070100	53600	53600	53600	53600	0
279	20230911	152500	3844070100	53600	53600	53600	53600	0
280	20230911	152400	3844070100	53600	53600	53600	53600	0
281	20230911	152300	3844070100	53600	53600	53600	53600	0
282	20230911	152200	3844070100	53600	53600	53600	53600	0
283	20230911	152100	3844070100	53600	53600	53600	53600	0
284	20230911	152000	3844070100	53600	53600	53600	53600	0
285	20230911	151900	3844070100	53600	53700	53700	53600	276
286	20230911	151800	3829273300	53700	53700	53700	53600	79
287	20230911	151700	3825031300	53700	53600	53700	53600	40
288	20230911	151600	3822883700	53600	53600	53700	53600	55
289	20230911	151500	3819934300	53600	53500	53700	53500	1451
290	20230911	151400	3742054900	53500	53500	53700	53500	443
291	20230911	151300	3718333500	53500	53500	53700	53500	326
292	20230911	151200	3700858300	53600	53500	53700	53500	220
293	20230911	151100	3689066700	53600	53600	53600	53500	2703
294	20230911	151000	3544394000	53600	53700	53700	53600	381
295	20230911	150900	3523968000	53600	53700	53700	53600	74
296	20230911	150800	3520000100	53600	53600	53700	53600	336
297	20230911	150700	3501986700	53600	53700	53700	53600	253
298	20230911	150600	3488425800	53600	53700	53700	53600	132
299	20230911	150500	3481347200	53700	53600	53700	53600	63
300	20230911	150400	3477969100	53600	53600	53700	53600	71
301	20230911	150300	3474161400	53600	53600	53700	53600	89
302	20230911	150200	3469383400	53600	53600	53700	53600	100
303	20230911	150100	3464020800	53600	53700	53800	53600	89
304	20230911	150000	3459242700	53700	53700	53800	53700	164
305	20230911	145900	3450434400	53700	53700	53800	53700	86
306	20230911	145800	3445814900	53700	53800	53800	53700	65
307	20230911	145700	3442323200	53700	53800	53800	53700	118
308	20230911	145600	3435985100	53800	53700	53800	53700	98
309	20230911	145500	3430722400	53700	53700	53800	53700	106
310	20230911	145400	3425029000	53700	53600	53700	53600	191
311	20230911	145300	3414781300	53700	53600	53700	53600	49
312	20230911	145200	3412154600	53700	53600	53700	53600	96
313	20230911	145100	3407004500	53600	53700	53700	53600	50
314	20230911	145000	3404323200	53600	53700	53700	53600	228
315	20230911	144900	3392087100	53600	53600	53700	53600	170
316	20230911	144800	3382971400	53600	53700	53700	53600	166
317	20230911	144700	3374064900	53700	53700	53700	53600	266
318	20230911	144600	3359780900	53800	53700	53800	53700	61
319	20230911	144500	3356499900	53700	53700	53800	53700	122
320	20230911	144400	3349942000	53700	53700	53800	53700	102
321	20230911	144300	3344463400	53700	53800	53800	53700	39
322	20230911	144200	3342368200	53800	53800	53800	53700	56
323	20230911	144100	3339358200	53800	53800	53800	53700	582
324	20230911	144000	3308048800	53800	53900	53900	53800	32
325	20230911	143900	3306325900	53800	53900	53900	53800	36
326	20230911	143800	3304386000	53800	53800	53800	53800	4
327	20230911	143700	3304170800	53800	53900	54000	53800	137
328	20230911	143600	3296786900	53800	53800	54000	53800	47
329	20230911	143500	3294252300	53800	53900	54000	53800	217
330	20230911	143400	3282566500	53900	53900	54000	53900	80
331	20230911	143300	3278251600	54000	53900	54000	53900	97
332	20230911	143200	3273020500	53900	53800	54000	53800	177
333	20230911	143100	3263479800	53800	54000	54000	53800	235
334	20230911	143000	3250809300	54000	53800	54000	53800	2486
335	20230911	142900	3116750400	53800	53900	53900	53800	178
336	20230911	142800	3107168700	53900	53900	53900	53800	40
337	20230911	142700	3105013100	53800	53800	53900	53800	151
338	20230911	142600	3096877800	53800	53900	53900	53800	546
339	20230911	142500	3067448700	53800	53800	53900	53800	1336
340	20230911	142400	2995520000	53800	53700	53800	53700	443
341	20230911	142300	2971692900	53700	53800	53800	53600	426
342	20230911	142200	2948807300	53800	53700	53800	53600	507
343	20230911	142100	2921581400	53600	53500	53600	53500	2395
344	20230911	142000	2793211400	53600	53500	53600	53500	57
345	20230911	141900	2790161300	53600	53500	53600	53500	73
346	20230911	141800	2786253200	53600	53600	53600	53500	87
347	20230911	141700	2781592600	53500	53500	53600	53500	76
348	20230911	141600	2777521500	53500	53500	53600	53500	93
349	20230911	141500	2772543100	53600	53500	53600	53500	61
350	20230911	141400	2769279200	53500	53500	53600	53500	67
351	20230911	141300	2765694500	53600	53500	53600	53500	438
352	20230911	141200	2742261300	53600	53500	53600	53500	67
353	20230911	141100	2738676100	53500	53500	53600	53500	59
354	20230911	141000	2735519500	53500	53600	53600	53500	25
355	20230911	140900	2734181800	53500	53600	53600	53500	74
356	20230911	140800	2730220400	53500	53500	53600	53500	40
357	20230911	140700	2728080000	53500	53500	53600	53500	78
358	20230911	140600	2723906700	53500	53500	53600	53500	31
359	20230911	140500	2722247600	53500	53500	53600	53500	99
360	20230911	140400	2716949700	53500	53500	53600	53500	51
361	20230911	140300	2714221100	53500	53600	53600	53500	55
362	20230911	140200	2711273300	53600	53500	53600	53500	78
363	20230911	140100	2707100200	53600	53500	53600	53500	74
364	20230911	140000	2703137900	53500	53500	53600	53500	29
365	20230911	135900	2701585800	53500	53600	53600	53500	31
366	20230911	135800	2699927100	53500	53500	53500	53500	18
367	20230911	135700	2698964100	53500	53500	53600	53500	157
368	20230911	135600	2690562900	53600	53600	53600	53500	86
369	20230911	135500	2685953500	53500	53500	53600	53500	65
370	20230911	135400	2682475800	53500	53500	53600	53500	12
371	20230911	135300	2681833400	53500	53500	53600	53500	48
372	20230911	135200	2679263800	53500	53600	53600	53500	29
373	20230911	135100	2677711800	53500	53600	53600	53500	31
374	20230911	135000	2676053100	53500	53500	53600	53500	62
375	20230911	134900	2672735600	53500	53500	53600	53500	50
376	20230911	134800	2670060500	53500	53500	53600	53500	94
377	20230911	134700	2665026300	53500	53500	53500	53500	2
378	20230911	134600	2664919300	53500	53500	53500	53500	349
379	20230911	134500	2646247800	53500	53500	53500	53500	80
380	20230911	134400	2641967800	53500	53500	53600	53500	171
381	20230911	134300	2632814300	53500	53500	53600	53500	59
382	20230911	134200	2629657300	53600	53500	53600	53500	47
383	20230911	134100	2627142200	53500	53600	53600	53500	17
384	20230911	134000	2626231100	53500	53600	53600	53500	88
385	20230911	133900	2621521800	53500	53500	53500	53500	326
386	20230911	133800	2604080800	53500	53500	53500	53500	25
387	20230911	133700	2602743300	53500	53600	53600	53500	6
388	20230911	133600	2602422000	53600	53500	53600	53500	64
389	20230911	133500	2598995900	53500	53500	53500	53500	210
390	20230911	133400	2587760900	53500	53500	53500	53500	190
391	20230911	133300	2577595900	53600	53500	53600	53500	60
392	20230911	133200	2574385600	53600	53500	53600	53500	40
393	20230911	133100	2572244200	53500	53500	53500	53500	23
394	20230911	133000	2571013700	53600	53500	53600	53500	430
395	20230911	132900	2548006000	53500	53600	53600	53500	30
396	20230911	132800	2546400700	53600	53600	53600	53500	69
397	20230911	132700	2542707000	53600	53500	53600	53500	178
398	20230911	132600	2533183900	53500	53500	53600	53500	74
399	20230911	132500	2529220700	53600	53500	53600	53500	51
400	20230911	132400	2526492100	53500	53500	53600	53500	61
401	20230911	132300	2523226000	53500	53500	53600	53500	393
402	20230911	132200	2502198900	53500	53500	53600	53500	48
403	20230911	132100	2499630700	53500	53500	53500	53500	34
404	20230911	132000	2497811700	53500	53600	53600	53500	47
405	20230911	131900	2495297000	53500	53500	53500	53500	34
406	20230911	131800	2493478000	53500	53600	53600	53500	84
407	20230911	131700	2488981800	53500	53500	53500	53500	46
408	20230911	131600	2486520800	53500	53500	53600	53500	15
409	20230911	131500	2485718200	53600	53500	53600	53500	34
410	20230911	131400	2483899000	53500	53500	53600	53500	39
411	20230911	131300	2481812200	53500	53500	53500	53500	24
412	20230911	131200	2480528200	53500	53500	53600	53500	72
413	20230911	131100	2476675800	53600	53500	53600	53500	29
414	20230911	131000	2475123800	53600	53500	53600	53500	51
415	20230911	130900	2472392700	53500	53500	53600	53500	122
416	20230911	130800	2465864000	53500	53500	53600	53500	61
417	20230911	130700	2462600400	53600	53500	53600	53500	7
418	20230911	130600	2462225700	53600	53600	53600	53500	34
419	20230911	130500	2460406000	53500	53500	53500	53500	59
420	20230911	130400	2457249500	53600	53600	53600	53500	24
421	20230911	130300	2455963300	53600	53500	53600	53500	78
422	20230911	130200	2451787000	53600	53600	53600	53500	8
423	20230911	130100	2451358800	53500	53600	53600	53500	78
424	20230911	130000	2447179800	53500	53600	53600	53500	87
425	20230911	125900	2442519500	53500	53500	53600	53500	45
426	20230911	125800	2440110300	53500	53500	53500	53500	65
427	20230911	125700	2436632800	53600	53500	53600	53500	6
428	20230911	125600	2436311400	53500	53500	53500	53500	114
429	20230911	125500	2430212400	53600	53500	53600	53500	39
430	20230911	125400	2428122100	53500	53600	53600	53500	6
431	20230911	125300	2427800700	53500	53500	53500	53500	10
432	20230911	125200	2427265700	53600	53700	53700	53500	40
433	20230911	125100	2425119300	53600	53600	53600	53600	145
434	20230911	125000	2417347300	53600	53600	53600	53600	34
435	20230911	124900	2415524900	53600	53600	53600	53600	150
436	20230911	124800	2407484900	53600	53700	53700	53600	6
437	20230911	124700	2407162800	53600	53600	53600	53500	109
438	20230911	124600	2401320500	53600	53500	53600	53500	36
439	20230911	124500	2399391900	53500	53500	53600	53500	794
440	20230911	124400	2356910900	53500	53600	53600	53500	1095
441	20230911	124300	2298316300	53600	53600	53600	53600	1
442	20230911	124200	2298262700	53700	53600	53700	53500	1516
443	20230911	124100	2217127000	53600	53600	53700	53500	1750
444	20230911	124000	2123481400	53600	53700	53700	53600	41
445	20230911	123900	2121283600	53500	53500	53600	53500	1187
446	20230911	123800	2057660600	53500	53500	53500	53500	29
447	20230911	123700	2056109100	53600	53500	53600	53500	6
448	20230911	123600	2055787700	53600	53600	53600	53500	36
449	20230911	123500	2053858200	53500	53500	53500	53500	1
450	20230911	123400	2053804700	53500	53500	53600	53500	259
451	20230911	123300	2039925100	53500	53500	53500	53500	28
452	20230911	123200	2038427100	53600	53500	53600	53500	75
453	20230911	123100	2034412800	53500	53500	53500	53500	3
454	20230911	123000	2034252300	53600	53500	53600	53500	26
455	20230911	122900	2032860600	53500	53600	53600	53500	223
456	20230911	122800	2020930000	53500	53500	53500	53500	18
457	20230911	122700	2019967000	53500	53500	53600	53500	101
458	20230911	122600	2014563300	53500	53500	53600	53500	133
459	20230911	122500	2007446200	53500	53600	53600	53500	31
460	20230911	122400	2005786500	53500	53600	53600	53500	17
461	20230911	122300	2004875500	53500	53500	53500	53500	11
462	20230911	122200	2004287000	53500	53500	53600	53500	53
463	20230911	122100	2001449200	53600	53500	53600	53500	68
464	20230911	122000	1997809800	53500	53500	53600	53500	33
465	20230911	121900	1996044200	53500	53500	53600	53500	308
466	20230911	121800	1979566100	53500	53600	53600	53500	6
467	20230911	121700	1979244600	53500	53600	53600	53500	48
468	20230911	121600	1976674900	53500	53600	53600	53500	172
469	20230911	121500	1967472800	53600	53500	53600	53500	205
470	20230911	121400	1956484900	53500	53600	53600	53500	46
471	20230911	121300	1954021600	53500	53500	53500	53500	10
472	20230911	121200	1953486600	53500	53600	53600	53500	92
473	20230911	121100	1948564000	53500	53500	53600	53500	42
474	20230911	121000	1946315400	53500	53500	53600	53500	112
475	20230911	120900	1940323100	53600	53600	53600	53500	47
476	20230911	120800	1937805500	53500	53600	53600	53500	20
477	20230911	120700	1936733600	53500	53600	53600	53500	40
478	20230911	120600	1934589800	53500	53500	53600	53500	40
479	20230911	120500	1932447800	53500	53500	53500	53500	2
480	20230911	120400	1932340800	53500	53500	53500	53500	32
481	20230911	120300	1930628800	53500	53600	53600	53500	25
482	20230911	120200	1929291100	53500	53600	53600	53500	16
483	20230911	120100	1928433700	53500	53500	53500	53500	3
484	20230911	120000	1928273200	53600	53500	53600	53500	79
485	20230911	115900	1924044000	53500	53500	53500	53500	1
486	20230911	115800	1923990500	53600	53500	53600	53500	2
487	20230911	115700	1923883400	53500	53500	53600	53500	53
488	20230911	115600	1921047700	53600	53500	53600	53500	17
489	20230911	115500	1920136600	53600	53500	53600	53500	5
490	20230911	115400	1919868900	53600	53600	53600	53500	16
491	20230911	115300	1919011600	53500	53500	53500	53500	31
492	20230911	115200	1917353100	53600	53600	53600	53500	67
493	20230911	115100	1913762100	53600	53600	53600	53600	24
494	20230911	115000	1912475700	53600	53500	53600	53500	23
495	20230911	114900	1911244900	53600	53500	53600	53500	9
496	20230911	114800	1910762600	53600	53600	53600	53500	36
497	20230911	114700	1908833100	53600	53500	53600	53500	36
498	20230911	114600	1906905700	53500	53500	53500	53500	30
499	20230911	114500	1905300700	53600	53500	53600	53500	13
500	20230911	114400	1904605000	53500	53500	53600	53500	38
501	20230911	114300	1902569800	53500	53500	53500	53500	3
502	20230911	114200	1902409300	53500	53500	53600	53500	7
503	20230911	114100	1902034300	53500	53500	53500	53500	1
504	20230911	114000	1901980800	53600	53600	53600	53600	37
505	20230911	113900	1899997600	53600	53600	53700	53600	79
506	20230911	113800	1895762900	53600	53600	53700	53600	48
507	20230911	113700	1893188500	53600	53600	53600	53600	50
508	20230911	113600	1890508500	53700	53600	53700	53600	52
509	20230911	113500	1887720800	53600	53600	53600	53600	2
510	20230911	113400	1887613600	53600	53600	53600	53600	0
511	20230911	113300	1887613600	53600	53600	53700	53600	54
512	20230911	113200	1884718400	53600	53700	53700	53600	223
513	20230911	113100	1872765500	53700	53700	53700	53600	18
514	20230911	113000	1871799000	53700	53500	53700	53500	710
515	20230911	112900	1833742700	53600	53500	53600	53500	170
516	20230911	112800	1824633600	53600	53600	53600	53600	14
517	20230911	112700	1823883200	53500	53500	53600	53500	53
518	20230911	112600	1821044900	53500	53500	53500	53500	128
519	20230911	112500	1814196900	53500	53600	53600	53500	183
520	20230911	112400	1804403900	53600	53600	53600	53500	36
521	20230911	112300	1802474900	53500	53500	53500	53500	1
522	20230911	112200	1802421400	53500	53500	53500	53500	30
523	20230911	112100	1800816400	53500	53600	53600	53500	3
524	20230911	112000	1800655700	53600	53500	53600	53500	84
525	20230911	111900	1796161300	53500	53500	53500	53500	1
526	20230911	111800	1796107800	53500	53600	53600	53500	14
527	20230911	111700	1795358100	53500	53500	53600	53500	17
528	20230911	111600	1794447100	53500	53600	53600	53500	31
529	20230911	111500	1792788300	53600	53500	53600	53500	48
530	20230911	111400	1790219400	53500	53500	53500	53500	32
531	20230911	111300	1788507400	53500	53600	53600	53500	31
532	20230911	111200	1786847400	53500	53500	53600	53500	32
533	20230911	111100	1785134900	53500	53500	53500	53500	44
534	20230911	111000	1782780900	53500	53500	53500	53500	112
535	20230911	110900	1776788900	53500	53600	53600	53500	55
536	20230911	110800	1773844600	53600	53500	53600	53500	70
537	20230911	110700	1770095400	53500	53500	53500	53500	12
538	20230911	110600	1769453400	53500	53600	53600	53500	95
539	20230911	110500	1764364600	53500	53500	53500	53500	101
540	20230911	110400	1758961100	53500	53500	53500	53500	24
541	20230911	110300	1757677100	53500	53500	53600	53500	23
542	20230911	110200	1756446400	53500	53500	53600	53500	34
543	20230911	110100	1754625900	53600	53500	53600	53500	2
544	20230911	110000	1754518800	53600	53500	53600	53500	109
545	20230911	105900	1748676600	53500	53500	53600	53500	65
546	20230911	105800	1745194100	53500	53600	53600	53500	16
547	20230911	105700	1744336600	53600	53600	53600	53500	36
548	20230911	105600	1742407300	53600	53500	53600	53500	110
549	20230911	105500	1736511700	53500	53500	53600	53500	15
550	20230911	105400	1735708000	53500	53600	53600	53500	30
551	20230911	105300	1734102000	53600	53500	53600	53500	102
552	20230911	105200	1728637200	53500	53600	53600	53500	107
553	20230911	105100	1722912400	53600	53600	53600	53500	7
554	20230911	105000	1722537400	53500	53600	53600	53500	102
555	20230911	104900	1717073100	53500	53600	53600	53500	26
556	20230911	104800	1715681800	53600	53500	53600	53500	69
557	20230911	104700	1711989700	53500	53600	53600	53500	958
558	20230911	104600	1660734000	53500	53600	53600	53500	842
559	20230911	104500	1615682000	53600	53500	53600	53500	141
560	20230911	104400	1608129000	53500	53600	53600	53500	21
561	20230911	104300	1607005300	53500	53500	53500	53500	169
562	20230911	104200	1597963800	53600	53500	53600	53500	27
563	20230911	104100	1596516800	53600	53500	53600	53500	38
564	20230911	104000	1594483600	53500	53600	53600	53500	4
565	20230911	103900	1594269500	53600	53500	53600	53500	20
566	20230911	103800	1593197800	53500	53600	53600	53500	181
567	20230911	103700	1583514000	53600	53500	53600	53500	25
568	20230911	103600	1582174300	53600	53500	53600	53500	42
569	20230911	103500	1579925300	53500	53500	53500	53500	1
570	20230911	103400	1579871800	53500	53600	53600	53500	11
571	20230911	103300	1579282300	53600	53600	53600	53500	13
572	20230911	103200	1578585600	53600	53600	53600	53500	63
573	20230911	103100	1575211000	53700	53700	53700	53600	209
574	20230911	103000	1564007800	53800	53600	53800	53600	805
575	20230911	102900	1520855500	53500	53500	53600	53500	441
576	20230911	102800	1497221900	53500	53500	53500	53500	108
577	20230911	102700	1491443900	53500	53500	53600	53500	55
578	20230911	102600	1488501200	53500	53500	53500	53500	1
579	20230911	102500	1488447700	53500	53500	53500	53500	50
580	20230911	102400	1485772700	53600	53500	53600	53500	6
581	20230911	102300	1485451200	53500	53500	53500	53500	16
582	20230911	102200	1484595200	53500	53500	53500	53500	25
583	20230911	102100	1483257700	53500	53500	53600	53500	29
584	20230911	102000	1481706000	53500	53600	53600	53500	87
585	20230911	101900	1477051400	53500	53500	53500	53500	10
586	20230911	101800	1476516400	53500	53500	53600	53400	436
587	20230911	101700	1453194400	53500	53500	53500	53500	1502
588	20230911	101600	1372837400	53500	53500	53600	53500	72
589	20230911	101500	1368980300	53500	53600	53600	53500	179
590	20230911	101400	1359399200	53600	53500	53600	53500	2
591	20230911	101300	1359292100	53600	53500	53600	53500	70
592	20230911	101200	1355544500	53500	53500	53500	53500	4
593	20230911	101100	1355330500	53500	53600	53600	53500	83
594	20230911	101000	1350884100	53500	53500	53600	53500	29
595	20230911	100900	1349332500	53500	53600	53600	53500	23
596	20230911	100800	1348101900	53500	53500	53500	53500	2
597	20230911	100700	1347994900	53500	53500	53500	53500	2252
598	20230911	100600	1227512900	53600	53500	53600	53500	29
599	20230911	100500	1225958900	53500	53500	53500	53500	68
600	20230911	100400	1222320900	53600	53600	53600	53500	39
601	20230911	100300	1220230600	53500	53700	53700	53500	470
602	20230911	100200	1195034600	53700	53800	53900	53700	112
603	20230911	100100	1189010900	53800	53800	53800	53800	47
604	20230911	100000	1186482300	53800	53800	53900	53800	68
605	20230911	095900	1182823300	53800	53700	53800	53700	76
606	20230911	095800	1178734900	53700	53700	53700	53700	279
607	20230911	095700	1163752600	53800	53800	53900	53800	534
608	20230911	095600	1135023300	53800	53900	53900	53800	107
609	20230911	095500	1129266600	53800	53800	53800	53800	4
610	20230911	095400	1129051400	53800	53800	53800	53800	56
611	20230911	095300	1126038600	53800	53800	53800	53800	47
612	20230911	095200	1123510000	53800	53800	53800	53800	83
613	20230911	095100	1119044600	53700	53800	53800	53700	66
614	20230911	095000	1115498500	53800	53800	53800	53800	70
615	20230911	094900	1111732500	53800	53800	53800	53700	263
616	20230911	094800	1097585600	53800	53800	53800	53800	74
617	20230911	094700	1093604400	53800	53800	53800	53800	139
618	20230911	094600	1086126200	53700	53800	53800	53700	136
619	20230911	094500	1078809800	53700	53700	53700	53700	3
620	20230911	094400	1078648700	53600	53700	53700	53600	168
621	20230911	094300	1069627500	53700	53900	53900	53500	675
622	20230911	094200	1033460000	53800	53900	53900	53700	503
623	20230911	094100	1006400600	53800	53800	53800	53800	48
624	20230911	094000	1003818200	53800	53800	53800	53700	60
625	20230911	093900	1000590400	53700	53700	53800	53700	152
626	20230911	093800	992419800	53700	53700	53700	53700	92
627	20230911	093700	987479400	53800	53800	53800	53700	150
628	20230911	093600	979409800	53800	53800	53800	53800	464
629	20230911	093500	954446600	53900	53900	53900	53800	354
630	20230911	093400	935366100	53800	53800	53800	53600	861
631	20230911	093300	889109900	53800	53600	53800	53600	326
632	20230911	093200	871604300	53600	53500	53600	53500	136
633	20230911	093100	864316800	53400	53400	53500	53400	61
634	20230911	093000	861056400	53400	53700	53800	53400	1995
635	20230911	092900	754254400	53700	53700	53700	53700	385
636	20230911	092800	733579900	53700	53700	53700	53700	116
637	20230911	092700	727350700	53700	53800	53800	53700	441
638	20230911	092600	703631600	53800	53800	53900	53800	173
639	20230911	092500	694314000	53800	53900	53900	53800	319
640	20230911	092400	677123900	53900	53800	53900	53800	243
641	20230911	092300	664030800	53800	53800	53800	53800	620
642	20230911	092200	630674800	53600	53600	53700	53500	639
643	20230911	092100	596387200	53600	53700	53700	53600	520
644	20230911	092000	568463500	53800	53500	53800	53500	294
645	20230911	091900	552686700	53500	53300	53500	53300	259
646	20230911	091800	538842200	53400	53200	53500	53200	1517
647	20230911	091700	457847800	53200	53300	53300	53200	42
648	20230911	091600	455609800	53300	53300	53400	53300	96
649	20230911	091500	450485500	53200	53300	53400	53200	135
650	20230911	091400	443286800	53300	53100	53500	53100	194
651	20230911	091300	432940300	53100	53200	53300	53000	591
652	20230911	091200	401586900	53300	53100	53300	53100	170
653	20230911	091100	392548300	53100	53200	53200	53100	27
654	20230911	091000	391112100	53300	53200	53300	53100	372
655	20230911	090900	371318000	53300	53200	53300	53100	166
656	20230911	090800	362479500	53100	52800	53100	52800	996
657	20230911	090700	309732000	52900	52900	53000	52800	278
658	20230911	090600	295010900	52900	53100	53100	52900	180
659	20230911	090500	285476500	53000	53100	53100	52900	475
660	20230911	090400	260280400	53100	52900	53100	52900	837
661	20230911	090300	215978900	52800	52800	53000	52700	315
662	20230911	090200	199326800	52800	52600	52800	52600	780
663	20230911	090100	158220300	52600	53100	53200	52600	1801
664	20230911	090000	63147300	53000	53600	53600	53000	1181