KissMeData/215000/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	201300	1877644700	93600	93600	93600	93600	271
3	20230911	201200	1877644700	93600	93600	93600	93600	0
4	20230911	201100	1877644700	93600	93600	93600	93600	0
5	20230911	201000	1877644700	93600	93600	93600	93600	0
6	20230911	200900	1877644700	93600	93600	93600	93600	0
7	20230911	200800	1877644700	93600	93600	93600	93600	0
8	20230911	200700	1877644700	93600	93600	93600	93600	0
9	20230911	200600	1877644700	93600	93600	93600	93600	0
10	20230911	200500	1877644700	93600	93600	93600	93600	0
11	20230911	200400	1877644700	93600	93600	93600	93600	0
12	20230911	200300	1877644700	93600	93600	93600	93600	0
13	20230911	200200	1877644700	93600	93600	93600	93600	0
14	20230911	200100	1877644700	93600	93600	93600	93600	0
15	20230911	200000	1877644700	93600	93600	93600	93600	0
16	20230911	195900	1877644700	93600	93600	93600	93600	0
17	20230911	195800	1877644700	93600	93600	93600	93600	0
18	20230911	195700	1877644700	93600	93600	93600	93600	0
19	20230911	195600	1877644700	93600	93600	93600	93600	0
20	20230911	195500	1877644700	93600	93600	93600	93600	0
21	20230911	195400	1877644700	93600	93600	93600	93600	0
22	20230911	195300	1877644700	93600	93600	93600	93600	0
23	20230911	195200	1877644700	93600	93600	93600	93600	0
24	20230911	195100	1877644700	93600	93600	93600	93600	0
25	20230911	195000	1877644700	93600	93600	93600	93600	0
26	20230911	194900	1877644700	93600	93600	93600	93600	0
27	20230911	194800	1877644700	93600	93600	93600	93600	0
28	20230911	194700	1877644700	93600	93600	93600	93600	0
29	20230911	194600	1877644700	93600	93600	93600	93600	0
30	20230911	194500	1877644700	93600	93600	93600	93600	0
31	20230911	194400	1877644700	93600	93600	93600	93600	0
32	20230911	194300	1877644700	93600	93600	93600	93600	271
33	20230911	194200	1877644700	93600	93600	93600	93600	0
34	20230911	194100	1877644700	93600	93600	93600	93600	0
35	20230911	194000	1877644700	93600	93600	93600	93600	0
36	20230911	193900	1877644700	93600	93600	93600	93600	0
37	20230911	193800	1877644700	93600	93600	93600	93600	0
38	20230911	193700	1877644700	93600	93600	93600	93600	0
39	20230911	193600	1877644700	93600	93600	93600	93600	0
40	20230911	193500	1877644700	93600	93600	93600	93600	0
41	20230911	193400	1877644700	93600	93600	93600	93600	0
42	20230911	193300	1877644700	93600	93600	93600	93600	0
43	20230911	193200	1877644700	93600	93600	93600	93600	0
44	20230911	193100	1877644700	93600	93600	93600	93600	0
45	20230911	193000	1877644700	93600	93600	93600	93600	0
46	20230911	192900	1877644700	93600	93600	93600	93600	0
47	20230911	192800	1877644700	93600	93600	93600	93600	0
48	20230911	192700	1877644700	93600	93600	93600	93600	0
49	20230911	192600	1877644700	93600	93600	93600	93600	0
50	20230911	192500	1877644700	93600	93600	93600	93600	0
51	20230911	192400	1877644700	93600	93600	93600	93600	0
52	20230911	192300	1877644700	93600	93600	93600	93600	0
53	20230911	192200	1877644700	93600	93600	93600	93600	0
54	20230911	192100	1877644700	93600	93600	93600	93600	0
55	20230911	192000	1877644700	93600	93600	93600	93600	0
56	20230911	191900	1877644700	93600	93600	93600	93600	0
57	20230911	191800	1877644700	93600	93600	93600	93600	0
58	20230911	191700	1877644700	93600	93600	93600	93600	0
59	20230911	191600	1877644700	93600	93600	93600	93600	0
60	20230911	191500	1877644700	93600	93600	93600	93600	0
61	20230911	191400	1877644700	93600	93600	93600	93600	0
62	20230911	191300	1877644700	93600	93600	93600	93600	271
63	20230911	191200	1877644700	93600	93600	93600	93600	0
64	20230911	191100	1877644700	93600	93600	93600	93600	0
65	20230911	191000	1877644700	93600	93600	93600	93600	0
66	20230911	190900	1877644700	93600	93600	93600	93600	0
67	20230911	190800	1877644700	93600	93600	93600	93600	0
68	20230911	190700	1877644700	93600	93600	93600	93600	0
69	20230911	190600	1877644700	93600	93600	93600	93600	0
70	20230911	190500	1877644700	93600	93600	93600	93600	0
71	20230911	190400	1877644700	93600	93600	93600	93600	0
72	20230911	190300	1877644700	93600	93600	93600	93600	0
73	20230911	190200	1877644700	93600	93600	93600	93600	0
74	20230911	190100	1877644700	93600	93600	93600	93600	0
75	20230911	190000	1877644700	93600	93600	93600	93600	0
76	20230911	185900	1877644700	93600	93600	93600	93600	0
77	20230911	185800	1877644700	93600	93600	93600	93600	0
78	20230911	185700	1877644700	93600	93600	93600	93600	0
79	20230911	185600	1877644700	93600	93600	93600	93600	0
80	20230911	185500	1877644700	93600	93600	93600	93600	0
81	20230911	185400	1877644700	93600	93600	93600	93600	0
82	20230911	185300	1877644700	93600	93600	93600	93600	0
83	20230911	185200	1877644700	93600	93600	93600	93600	0
84	20230911	185100	1877644700	93600	93600	93600	93600	0
85	20230911	185000	1877644700	93600	93600	93600	93600	0
86	20230911	184900	1877644700	93600	93600	93600	93600	0
87	20230911	184800	1877644700	93600	93600	93600	93600	0
88	20230911	184700	1877644700	93600	93600	93600	93600	0
89	20230911	184600	1877644700	93600	93600	93600	93600	0
90	20230911	184500	1877644700	93600	93600	93600	93600	0
91	20230911	184400	1877644700	93600	93600	93600	93600	0
92	20230911	184300	1877644700	93600	93600	93600	93600	271
93	20230911	184200	1877644700	93600	93600	93600	93600	0
94	20230911	184100	1877644700	93600	93600	93600	93600	0
95	20230911	184000	1877644700	93600	93600	93600	93600	0
96	20230911	183900	1877644700	93600	93600	93600	93600	0
97	20230911	183800	1877644700	93600	93600	93600	93600	0
98	20230911	183700	1877644700	93600	93600	93600	93600	0
99	20230911	183600	1877644700	93600	93600	93600	93600	0
100	20230911	183500	1877644700	93600	93600	93600	93600	0
101	20230911	183400	1877644700	93600	93600	93600	93600	0
102	20230911	183300	1877644700	93600	93600	93600	93600	0
103	20230911	183200	1877644700	93600	93600	93600	93600	0
104	20230911	183100	1877644700	93600	93600	93600	93600	0
105	20230911	183000	1877644700	93600	93600	93600	93600	0
106	20230911	182900	1877644700	93600	93600	93600	93600	0
107	20230911	182800	1877644700	93600	93600	93600	93600	0
108	20230911	182700	1877644700	93600	93600	93600	93600	0
109	20230911	182600	1877644700	93600	93600	93600	93600	0
110	20230911	182500	1877644700	93600	93600	93600	93600	0
111	20230911	182400	1877644700	93600	93600	93600	93600	0
112	20230911	182300	1877644700	93600	93600	93600	93600	0
113	20230911	182200	1877644700	93600	93600	93600	93600	0
114	20230911	182100	1877644700	93600	93600	93600	93600	0
115	20230911	182000	1877644700	93600	93600	93600	93600	0
116	20230911	181900	1877644700	93600	93600	93600	93600	0
117	20230911	181800	1877644700	93600	93600	93600	93600	0
118	20230911	181700	1877644700	93600	93600	93600	93600	0
119	20230911	181600	1877644700	93600	93600	93600	93600	0
120	20230911	181500	1877644700	93600	93600	93600	93600	0
121	20230911	181400	1877644700	93600	93600	93600	93600	0
122	20230911	181300	1877644700	93600	93600	93600	93600	271
123	20230911	181200	1877644700	93600	93600	93600	93600	0
124	20230911	181100	1877644700	93600	93600	93600	93600	0
125	20230911	181000	1877644700	93600	93600	93600	93600	0
126	20230911	180900	1877644700	93600	93600	93600	93600	0
127	20230911	180800	1877644700	93600	93600	93600	93600	0
128	20230911	180700	1877644700	93600	93600	93600	93600	0
129	20230911	180600	1877644700	93600	93600	93600	93600	0
130	20230911	180500	1877644700	93600	93600	93600	93600	0
131	20230911	180400	1877644700	93600	93600	93600	93600	0
132	20230911	180300	1877644700	93600	93600	93600	93600	0
133	20230911	180200	1877644700	93600	93600	93600	93600	0
134	20230911	180100	1877644700	93600	93600	93600	93600	0
135	20230911	180000	1877644700	93600	93600	93600	93600	0
136	20230911	175900	1877644700	93600	93600	93600	93600	0
137	20230911	175800	1877644700	93600	93600	93600	93600	0
138	20230911	175700	1877644700	93600	93600	93600	93600	0
139	20230911	175600	1877644700	93600	93600	93600	93600	0
140	20230911	175500	1877644700	93600	93600	93600	93600	0
141	20230911	175400	1877644700	93600	93600	93600	93600	0
142	20230911	175300	1877644700	93600	93600	93600	93600	0
143	20230911	175200	1877644700	93600	93600	93600	93600	0
144	20230911	175100	1877644700	93600	93600	93600	93600	0
145	20230911	175000	1877644700	93600	93600	93600	93600	0
146	20230911	174900	1877644700	93600	93600	93600	93600	0
147	20230911	174800	1877644700	93600	93600	93600	93600	0
148	20230911	174700	1877644700	93600	93600	93600	93600	0
149	20230911	174600	1877644700	93600	93600	93600	93600	0
150	20230911	174500	1877644700	93600	93600	93600	93600	0
151	20230911	174400	1877644700	93600	93600	93600	93600	0
152	20230911	174300	1877644700	93600	93600	93600	93600	271
153	20230911	174200	1877644700	93600	93600	93600	93600	0
154	20230911	174100	1877644700	93600	93600	93600	93600	0
155	20230911	174000	1877644700	93600	93600	93600	93600	0
156	20230911	173900	1877644700	93600	93600	93600	93600	0
157	20230911	173800	1877644700	93600	93600	93600	93600	0
158	20230911	173700	1877644700	93600	93600	93600	93600	0
159	20230911	173600	1877644700	93600	93600	93600	93600	0
160	20230911	173500	1877644700	93600	93600	93600	93600	0
161	20230911	173400	1877644700	93600	93600	93600	93600	0
162	20230911	173300	1877644700	93600	93600	93600	93600	0
163	20230911	173200	1877644700	93600	93600	93600	93600	0
164	20230911	173100	1877644700	93600	93600	93600	93600	0
165	20230911	173000	1877644700	93600	93600	93600	93600	0
166	20230911	172900	1877644700	93600	93600	93600	93600	0
167	20230911	172800	1877644700	93600	93600	93600	93600	0
168	20230911	172700	1877644700	93600	93600	93600	93600	0
169	20230911	172600	1877644700	93600	93600	93600	93600	0
170	20230911	172500	1877644700	93600	93600	93600	93600	0
171	20230911	172400	1877644700	93600	93600	93600	93600	0
172	20230911	172300	1877644700	93600	93600	93600	93600	0
173	20230911	172200	1877644700	93600	93600	93600	93600	0
174	20230911	172100	1877644700	93600	93600	93600	93600	0
175	20230911	172000	1877644700	93600	93600	93600	93600	0
176	20230911	171900	1877644700	93600	93600	93600	93600	0
177	20230911	171800	1877644700	93600	93600	93600	93600	0
178	20230911	171700	1877644700	93600	93600	93600	93600	0
179	20230911	171600	1877644700	93600	93600	93600	93600	0
180	20230911	171500	1877644700	93600	93600	93600	93600	0
181	20230911	171400	1877644700	93600	93600	93600	93600	0
182	20230911	171300	1877644700	93600	93600	93600	93600	271
183	20230911	171200	1877644700	93600	93600	93600	93600	0
184	20230911	171100	1877644700	93600	93600	93600	93600	0
185	20230911	171000	1877644700	93600	93600	93600	93600	0
186	20230911	170900	1877644700	93600	93600	93600	93600	0
187	20230911	170800	1877644700	93600	93600	93600	93600	0
188	20230911	170700	1877644700	93600	93600	93600	93600	0
189	20230911	170600	1877644700	93600	93600	93600	93600	0
190	20230911	170500	1877644700	93600	93600	93600	93600	0
191	20230911	170400	1877644700	93600	93600	93600	93600	0
192	20230911	170300	1877644700	93600	93600	93600	93600	0
193	20230911	170200	1877644700	93600	93600	93600	93600	0
194	20230911	170100	1877644700	93600	93600	93600	93600	0
195	20230911	170000	1877644700	93600	93600	93600	93600	0
196	20230911	165900	1877644700	93600	93600	93600	93600	0
197	20230911	165800	1877644700	93600	93600	93600	93600	0
198	20230911	165700	1877644700	93600	93600	93600	93600	0
199	20230911	165600	1877644700	93600	93600	93600	93600	0
200	20230911	165500	1877644700	93600	93600	93600	93600	0
201	20230911	165400	1877644700	93600	93600	93600	93600	0
202	20230911	165300	1877644700	93600	93600	93600	93600	0
203	20230911	165200	1877644700	93600	93600	93600	93600	0
204	20230911	165100	1877644700	93600	93600	93600	93600	0
205	20230911	165000	1877644700	93600	93600	93600	93600	0
206	20230911	164900	1877644700	93600	93600	93600	93600	0
207	20230911	164800	1877644700	93600	93600	93600	93600	0
208	20230911	164700	1877644700	93600	93600	93600	93600	0
209	20230911	164600	1877644700	93600	93600	93600	93600	0
210	20230911	164500	1877644700	93600	93600	93600	93600	0
211	20230911	164400	1877644700	93600	93600	93600	93600	0
212	20230911	164300	1877644700	93600	93600	93600	93600	271
213	20230911	164200	1877644700	93600	93600	93600	93600	0
214	20230911	164100	1877644700	93600	93600	93600	93600	0
215	20230911	164000	1877644700	93600	93600	93600	93600	0
216	20230911	163900	1877644700	93600	93600	93600	93600	0
217	20230911	163800	1877644700	93600	93600	93600	93600	0
218	20230911	163700	1877644700	93600	93600	93600	93600	0
219	20230911	163600	1877644700	93600	93600	93600	93600	0
220	20230911	163500	1877644700	93600	93600	93600	93600	0
221	20230911	163400	1877644700	93600	93600	93600	93600	0
222	20230911	163300	1877644700	93600	93600	93600	93600	0
223	20230911	163200	1877644700	93600	93600	93600	93600	0
224	20230911	163100	1877644700	93600	93600	93600	93600	0
225	20230911	163000	1877644700	93600	93600	93600	93600	0
226	20230911	162900	1877644700	93600	93600	93600	93600	0
227	20230911	162800	1877644700	93600	93600	93600	93600	0
228	20230911	162700	1877644700	93600	93600	93600	93600	0
229	20230911	162600	1877644700	93600	93600	93600	93600	0
230	20230911	162500	1877644700	93600	93600	93600	93600	0
231	20230911	162400	1877644700	93600	93600	93600	93600	0
232	20230911	162300	1877644700	93600	93600	93600	93600	0
233	20230911	162200	1877644700	93600	93600	93600	93600	0
234	20230911	162100	1877644700	93600	93600	93600	93600	0
235	20230911	162000	1877644700	93600	93600	93600	93600	0
236	20230911	161900	1877644700	93600	93600	93600	93600	0
237	20230911	161800	1877644700	93600	93600	93600	93600	0
238	20230911	161700	1877644700	93600	93600	93600	93600	0
239	20230911	161600	1877644700	93600	93600	93600	93600	0
240	20230911	161500	1877644700	93600	93600	93600	93600	0
241	20230911	161400	1877644700	93600	93600	93600	93600	0
242	20230911	161300	1877644700	93600	93600	93600	93600	271
243	20230911	161200	1877644700	93600	93600	93600	93600	0
244	20230911	161100	1877644700	93600	93600	93600	93600	0
245	20230911	161000	1877644700	93600	93600	93600	93600	0
246	20230911	160900	1877644700	93600	93600	93600	93600	0
247	20230911	160800	1877644700	93600	93600	93600	93600	0
248	20230911	160700	1877644700	93600	93600	93600	93600	0
249	20230911	160600	1877644700	93600	93600	93600	93600	0
250	20230911	160500	1877644700	93600	93600	93600	93600	0
251	20230911	160400	1877644700	93600	93600	93600	93600	0
252	20230911	160300	1877644700	93600	93600	93600	93600	0
253	20230911	160200	1877644700	93600	93600	93600	93600	0
254	20230911	160100	1877644700	93600	93600	93600	93600	0
255	20230911	160000	1877644700	93600	93600	93600	93600	0
256	20230911	155900	1877644700	93600	93600	93600	93600	0
257	20230911	155800	1877644700	93600	93600	93600	93600	0
258	20230911	155700	1877644700	93600	93600	93600	93600	0
259	20230911	155600	1877644700	93600	93600	93600	93600	0
260	20230911	155500	1877644700	93600	93600	93600	93600	0
261	20230911	155400	1877644700	93600	93600	93600	93600	0
262	20230911	155300	1877644700	93600	93600	93600	93600	0
263	20230911	155200	1877644700	93600	93600	93600	93600	0
264	20230911	155100	1877644700	93600	93600	93600	93600	0
265	20230911	155000	1877644700	93600	93600	93600	93600	0
266	20230911	154900	1877644700	93600	93600	93600	93600	0
267	20230911	154800	1877644700	93600	93600	93600	93600	0
268	20230911	154700	1877644700	93600	93600	93600	93600	0
269	20230911	154600	1877644700	93600	93600	93600	93600	0
270	20230911	154500	1877644700	93600	93600	93600	93600	0
271	20230911	154400	1877644700	93600	93600	93600	93600	0
272	20230911	154300	1877644700	93600	93600	93600	93600	271
273	20230911	154200	1877644700	93600	93600	93600	93600	0
274	20230911	154100	1877644700	93600	93600	93600	93600	0
275	20230911	154000	1877644700	93600	93600	93600	93600	0
276	20230911	153900	1877644700	93600	93600	93600	93600	0
277	20230911	153800	1877644700	93600	93600	93600	93600	0
278	20230911	153700	1877644700	93600	93600	93600	93600	0
279	20230911	153600	1877644700	93600	93600	93600	93600	0
280	20230911	153500	1877644700	93600	93600	93600	93600	0
281	20230911	153400	1877644700	93600	93600	93600	93600	0
282	20230911	153300	1877644700	93600	93600	93600	93600	0
283	20230911	153200	1877644700	93600	93600	93600	93600	0
284	20230911	153100	1877644700	93600	93600	93600	93600	0
285	20230911	153000	1877644700	93600	93600	93600	93600	271
286	20230911	152900	1852279100	93600	93600	93600	93600	0
287	20230911	152800	1852279100	93600	93600	93600	93600	0
288	20230911	152700	1852279100	93600	93600	93600	93600	0
289	20230911	152600	1852279100	93600	93600	93600	93600	0
290	20230911	152500	1852279100	93600	93600	93600	93600	0
291	20230911	152400	1852279100	93600	93600	93600	93600	0
292	20230911	152300	1852279100	93600	93600	93600	93600	0
293	20230911	152200	1852279100	93600	93600	93600	93600	0
294	20230911	152100	1852279100	93600	93600	93600	93600	0
295	20230911	152000	1852279100	93600	93600	93600	93600	0
296	20230911	151900	1852279100	93600	93500	93600	93500	51
297	20230911	151800	1847509300	93600	93600	93600	93400	99
298	20230911	151700	1838249900	93600	93300	93600	93300	236
299	20230911	151600	1816182500	93500	93600	93600	93300	110
300	20230911	151500	1805905300	93600	93400	93600	93400	195
301	20230911	151400	1787678100	93400	93400	93400	93400	39
302	20230911	151300	1784035500	93400	93400	93400	93400	3
303	20230911	151200	1783755300	93400	93400	93400	93400	6
304	20230911	151100	1783194900	93100	93200	93300	93000	103
305	20230911	151000	1773594400	93200	93100	93200	93000	31
306	20230911	150900	1770708100	93100	93100	93100	93100	2
307	20230911	150800	1770521900	93000	93000	93000	93000	2
308	20230911	150700	1770335900	93100	93100	93100	93100	38
309	20230911	150600	1766798100	93100	93000	93100	93000	9
310	20230911	150500	1765960500	93100	93100	93100	93100	0
311	20230911	150400	1765960500	93100	93100	93100	93100	3
312	20230911	150300	1765681200	93000	93000	93000	93000	0
313	20230911	150200	1765681200	93000	93000	93000	93000	0
314	20230911	150100	1765681200	93000	93000	93000	93000	1
315	20230911	150000	1765588200	93100	93100	93100	93000	61
316	20230911	145900	1759912800	93100	93200	93200	93100	33
317	20230911	145800	1756839500	93200	93200	93200	93200	3
318	20230911	145700	1756559900	93200	93200	93200	93200	10
319	20230911	145600	1755627900	93000	93100	93200	93000	56
320	20230911	145500	1750414200	93100	93100	93200	93100	4
321	20230911	145400	1750041600	93300	93300	93300	93200	63
322	20230911	145300	1744168900	93300	93300	93300	93300	425
323	20230911	145200	1704516400	93300	93100	93300	93100	73
324	20230911	145100	1697711900	93200	93200	93300	93200	59
325	20230911	145000	1692212800	93100	93100	93200	93100	5
326	20230911	144900	1691747000	93200	93200	93200	93200	21
327	20230911	144800	1689789800	93200	93100	93200	93100	35
328	20230911	144700	1686528100	93200	93100	93200	93100	94
329	20230911	144600	1677770700	93000	93100	93100	93000	10
330	20230911	144500	1676839800	93100	93000	93100	93000	23
331	20230911	144400	1674700000	93000	93100	93100	93000	51
332	20230911	144300	1669952000	93000	93000	93100	93000	63
333	20230911	144200	1664092900	93100	93100	93100	93000	23
334	20230911	144100	1661951700	92900	92900	92900	92900	0
335	20230911	144000	1661951700	92900	92900	92900	92900	2
336	20230911	143900	1661765900	92900	92900	92900	92900	1
337	20230911	143800	1661673000	93000	93100	93100	93000	102
338	20230911	143700	1652186800	93100	93100	93100	93100	22
339	20230911	143600	1650138600	93100	93100	93100	93000	25
340	20230911	143500	1647811500	93000	93000	93000	93000	1
341	20230911	143400	1647718500	93000	93100	93100	93000	3
342	20230911	143300	1647439300	93100	93100	93100	93100	27
343	20230911	143200	1644925600	93100	93100	93100	93100	10
344	20230911	143100	1643994600	93000	93000	93000	93000	1
345	20230911	143000	1643901600	93000	93000	93100	93000	27
346	20230911	142900	1641388300	93000	93000	93000	93000	304
347	20230911	142800	1613116300	93000	93100	93100	93000	12
348	20230911	142700	1611999300	93100	93100	93100	93100	0
349	20230911	142600	1611999300	93100	93000	93100	93000	70
350	20230911	142500	1605482400	93100	93100	93100	93000	24
351	20230911	142400	1603248100	93100	93100	93100	93000	28
352	20230911	142300	1600641500	93100	93200	93200	93000	42
353	20230911	142200	1596728100	93200	93100	93200	93100	47
354	20230911	142100	1592349900	93200	93200	93200	93100	153
355	20230911	142000	1578100100	93100	93100	93100	93100	1
356	20230911	141900	1578007000	93100	93100	93100	93100	2
357	20230911	141800	1577820800	93100	93100	93100	93100	1
358	20230911	141700	1577727700	93100	93100	93200	93100	61
359	20230911	141600	1572048300	93100	93100	93100	93000	67
360	20230911	141500	1565810700	93000	93000	93100	93000	7
361	20230911	141400	1565159200	93000	93000	93000	93000	2
362	20230911	141300	1564973200	93000	93000	93000	93000	0
363	20230911	141200	1564973200	93000	93000	93100	93000	13
364	20230911	141100	1563764100	93000	93000	93000	93000	1
365	20230911	141000	1563671100	93100	93100	93100	93100	1
366	20230911	140900	1563578000	93100	93100	93100	93100	135
367	20230911	140800	1551009500	93100	93100	93100	93100	10
368	20230911	140700	1550078500	93100	93100	93100	93100	1
369	20230911	140600	1549985400	93100	93100	93200	93100	15
370	20230911	140500	1548587700	93200	93400	93400	93200	253
371	20230911	140400	1524970000	93400	93400	93400	93400	4
372	20230911	140300	1524596400	93400	93400	93500	93400	9
373	20230911	140200	1523755300	93500	93400	93500	93400	6
374	20230911	140100	1523194400	93400	93400	93500	93400	7
375	20230911	140000	1522540300	93500	93500	93500	93500	44
376	20230911	135900	1518426300	93300	93300	93300	93300	10
377	20230911	135800	1517493300	93300	93500	93500	93300	12
378	20230911	135700	1516371500	93300	93400	93400	93300	2
379	20230911	135600	1516184800	93300	93300	93300	93300	2
380	20230911	135500	1515998200	93600	93500	93600	93300	222
381	20230911	135400	1495242300	93500	93600	93600	93500	57
382	20230911	135300	1489911800	93600	93600	93600	93600	10
383	20230911	135200	1488975800	93600	93600	93600	93600	149
384	20230911	135100	1475029400	93600	93600	93700	93600	8
385	20230911	135000	1474280100	93700	93600	93700	93600	13
386	20230911	134900	1473062100	93600	93700	93700	93600	27
387	20230911	134800	1470532500	93700	93500	93700	93500	26
388	20230911	134700	1468096500	93600	93700	93700	93600	403
389	20230911	134600	1430354300	93800	93800	93800	93800	36
390	20230911	134500	1426977500	93700	93800	93800	93700	51
391	20230911	134400	1422194000	93800	93700	93800	93700	38
392	20230911	134300	1418632200	93700	93700	93700	93700	5
393	20230911	134200	1418163700	93700	93800	93800	93700	6
394	20230911	134100	1417601000	93700	93700	93700	93700	48
395	20230911	134000	1413103400	93700	93700	93700	93700	21
396	20230911	133900	1411135700	93700	93700	93700	93600	89
397	20230911	133800	1402797100	93700	93700	93700	93700	9
398	20230911	133700	1401953800	93600	93700	93700	93600	20
399	20230911	133600	1400080100	93700	93700	93700	93700	41
400	20230911	133500	1396238400	93700	93600	93700	93600	54
401	20230911	133400	1391178700	93700	93800	93800	93700	182
402	20230911	133300	1374118200	93800	93700	93800	93700	53
403	20230911	133200	1369146900	93800	93800	93800	93800	12
404	20230911	133100	1368021300	93900	93700	93900	93700	224
405	20230911	133000	1347023500	93700	93700	93700	93700	28
406	20230911	132900	1344399900	93700	93600	93700	93600	13
407	20230911	132800	1343182100	93600	93600	93600	93600	7
408	20230911	132700	1342526900	93600	93600	93600	93600	12
409	20230911	132600	1341403700	93600	93500	93700	93500	672
410	20230911	132500	1278523700	93400	93100	93400	93100	349
411	20230911	132400	1245957500	93100	93100	93100	93100	1
412	20230911	132300	1245864400	93100	93200	93200	93100	143
413	20230911	132200	1232546900	93200	93100	93200	93000	99
414	20230911	132100	1223320900	93100	93100	93100	93100	24
415	20230911	132000	1221086500	93100	93100	93100	93100	8
416	20230911	131900	1220341700	93000	93000	93000	93000	1
417	20230911	131800	1220248700	93000	93000	93000	93000	3
418	20230911	131700	1219969700	93000	93100	93100	93000	176
419	20230911	131600	1203601500	93100	93100	93100	93100	9
420	20230911	131500	1202763600	93100	93100	93100	93100	46
421	20230911	131400	1198481000	93100	93000	93100	93000	6
422	20230911	131300	1197922500	93000	93100	93100	93000	23
423	20230911	131200	1195781300	93100	93100	93100	93100	102
424	20230911	131100	1186285100	93100	93100	93200	93100	152
425	20230911	131000	1172133600	93100	93000	93100	93000	11
426	20230911	130900	1171109600	93000	93000	93100	93000	4
427	20230911	130800	1170737500	93000	93000	93100	93000	5
428	20230911	130700	1170272400	93000	93000	93000	93000	1
429	20230911	130600	1170179400	93000	93100	93100	93000	113
430	20230911	130500	1159661200	93100	93200	93200	93100	22
431	20230911	130400	1157611500	93200	93200	93200	93100	38
432	20230911	130300	1154070100	93100	93100	93100	93100	0
433	20230911	130200	1154070100	93100	93100	93200	93100	5
434	20230911	130100	1153604300	93100	93100	93100	93100	31
435	20230911	130000	1150718200	93100	93100	93100	93100	1
436	20230911	125900	1150625100	93100	93100	93100	93100	1
437	20230911	125800	1150532000	93200	93200	93200	93200	17
438	20230911	125700	1148947600	93200	93200	93300	93200	56
439	20230911	125600	1143724900	93200	93200	93300	93200	35
440	20230911	125500	1140460900	93200	93200	93200	93200	2
441	20230911	125400	1140274500	93300	93300	93300	93300	5
442	20230911	125300	1139808000	93300	93200	93300	93200	144
443	20230911	125200	1126375700	93200	93100	93200	93100	169
444	20230911	125100	1110626000	93200	93200	93200	93200	11
445	20230911	125000	1109600800	93100	93000	93100	93000	6
446	20230911	124900	1109042300	93200	93200	93200	93200	32
447	20230911	124800	1106059900	93200	93200	93200	93200	0
448	20230911	124700	1106059900	93200	93200	93200	93200	75
449	20230911	124600	1099069900	93300	93100	93300	93100	292
450	20230911	124500	1071867000	93000	93000	93100	93000	4
451	20230911	124400	1071494900	93000	92900	93000	92900	109
452	20230911	124300	1061358000	93000	93000	93000	93000	4
453	20230911	124200	1060986000	93000	93000	93000	93000	5
454	20230911	124100	1060521000	92900	92900	92900	92900	2
455	20230911	124000	1060335200	92900	93000	93000	92900	14
456	20230911	123900	1059034500	93000	92800	93000	92800	371
457	20230911	123800	1024601300	92700	92600	92700	92600	93
458	20230911	123700	1015981300	92600	92600	92600	92600	5
459	20230911	123600	1015518300	92500	92500	92500	92500	1
460	20230911	123500	1015425800	92500	92500	92500	92500	14
461	20230911	123400	1014130800	92600	92600	92600	92500	8
462	20230911	123300	1013390200	92600	92600	92600	92600	59
463	20230911	123200	1007926800	92600	92700	92700	92600	102
464	20230911	123100	998481500	92700	92600	92700	92600	2
465	20230911	123000	998296200	92600	92600	92600	92600	2
466	20230911	122900	998111000	92600	92600	92600	92600	1
467	20230911	122800	998018400	92600	92600	92600	92600	0
468	20230911	122700	998018400	92600	92600	92600	92600	0
469	20230911	122600	998018400	92600	92600	92600	92600	25
470	20230911	122500	995703400	92600	92600	92600	92600	60
471	20230911	122400	990147400	92600	92600	92600	92600	4
472	20230911	122300	989777000	92600	92600	92600	92600	1
473	20230911	122200	989684400	92600	92600	92600	92600	0
474	20230911	122100	989684400	92600	92600	92600	92600	1
475	20230911	122000	989591800	92600	92600	92600	92600	1
476	20230911	121900	989499200	92600	92600	92600	92600	26
477	20230911	121800	987091600	92600	92600	92600	92600	1
478	20230911	121700	986999000	92600	92600	92600	92600	1
479	20230911	121600	986906400	92700	92700	92700	92700	5
480	20230911	121500	986442900	92600	92600	92600	92600	1
481	20230911	121400	986350300	92600	92600	92600	92600	73
482	20230911	121300	979590500	92600	92600	92600	92600	0
483	20230911	121200	979590500	92600	92700	92700	92600	25
484	20230911	121100	977273100	92700	92700	92700	92700	140
485	20230911	121000	964295100	92800	92800	92800	92800	6
486	20230911	120900	963738300	92700	92700	92700	92700	3
487	20230911	120800	963460200	92700	92700	92700	92700	0
488	20230911	120700	963460200	92700	92700	92700	92700	1
489	20230911	120600	963367500	92700	92700	92700	92700	0
490	20230911	120500	963367500	92700	92700	92700	92700	1
491	20230911	120400	963274800	92700	92700	92700	92700	1
492	20230911	120300	963182100	92700	92800	92800	92700	11
493	20230911	120200	962162200	92700	92700	92700	92700	21
494	20230911	120100	960215500	92700	92700	92700	92700	8
495	20230911	120000	959473900	92800	92800	92800	92800	33
496	20230911	115900	956411500	92800	92700	92800	92700	2
497	20230911	115800	956226000	92700	92700	92700	92700	3
498	20230911	115700	955947900	92700	92700	92700	92700	3
499	20230911	115600	955669800	92700	92700	92700	92700	2
500	20230911	115500	955484400	92700	92700	92700	92700	1
501	20230911	115400	955391700	92700	92700	92700	92700	1
502	20230911	115300	955299000	92700	92700	92700	92700	45
503	20230911	115200	951127500	92800	92800	92800	92800	30
504	20230911	115100	948343500	92800	92800	92800	92800	41
505	20230911	115000	944538700	92900	92900	92900	92900	10
506	20230911	114900	943609700	92800	92800	92800	92800	28
507	20230911	114800	941011300	92800	92800	92800	92800	63
508	20230911	114700	935164900	92800	92800	92800	92800	2
509	20230911	114600	934979300	92800	92800	92800	92800	0
510	20230911	114500	934979300	92800	92800	92800	92800	10
511	20230911	114400	934051300	92800	92900	92900	92800	12
512	20230911	114300	932936600	93000	92900	93000	92900	34
513	20230911	114200	929775000	92800	92900	92900	92800	8
514	20230911	114100	929032000	92800	92800	92800	92800	1
515	20230911	114000	928939200	92800	92800	92800	92800	63
516	20230911	113900	923092800	92800	92800	92800	92800	1
517	20230911	113800	923000000	92800	92800	92800	92800	81
518	20230911	113700	915483200	92800	92900	92900	92800	171
519	20230911	113600	899597600	92900	93000	93000	92900	4
520	20230911	113500	899225700	93000	93100	93100	93000	163
521	20230911	113400	884066600	93100	93100	93100	93000	28
522	20230911	113300	881460000	93100	93000	93100	93000	111
523	20230911	113200	871126200	93000	93000	93000	93000	1
524	20230911	113100	871033200	93100	93000	93100	93000	4
525	20230911	113000	870661100	93000	93000	93100	93000	235
526	20230911	112900	848804000	92900	92700	92900	92700	307
527	20230911	112800	820301000	92700	92700	92700	92700	16
528	20230911	112700	818817800	92700	92600	92800	92400	184
529	20230911	112600	801775500	92700	92700	92700	92700	73
530	20230911	112500	795008400	92700	92700	92700	92700	3
531	20230911	112400	794730300	92700	92600	92700	92600	74
532	20230911	112300	787871100	92600	92600	92600	92600	14
533	20230911	112200	786574700	92500	92500	92500	92500	2
534	20230911	112100	786389700	92500	92500	92500	92500	50
535	20230911	112000	781764700	92500	92500	92600	92500	3
536	20230911	111900	781487100	92500	92500	92500	92500	20
537	20230911	111800	779637100	92500	92500	92500	92500	0
538	20230911	111700	779637100	92500	92500	92500	92500	9
539	20230911	111600	778804600	92500	92600	92600	92500	72
540	20230911	111500	772137900	92600	92500	92600	92500	69
541	20230911	111400	765751700	92500	92500	92500	92500	0
542	20230911	111300	765751700	92500	92700	92700	92500	141
543	20230911	111200	752707800	92600	92600	92600	92600	30
544	20230911	111100	749929800	92600	92600	92600	92600	1
545	20230911	111000	749837200	92600	92700	92700	92600	64
546	20230911	110900	743905300	92700	92700	92700	92700	13
547	20230911	110800	742700200	92700	92800	92800	92700	38
548	20230911	110700	739174600	92800	92900	92900	92800	51
549	20230911	110600	734440300	92800	92800	92800	92800	11
550	20230911	110500	733419500	92800	92800	92800	92800	23
551	20230911	110400	731285100	92900	92800	92900	92800	280
552	20230911	110300	705280700	92800	92800	92900	92800	97
553	20230911	110200	696278600	92800	92800	92800	92800	56
554	20230911	110100	691081800	92800	92800	92900	92800	65
555	20230911	110000	685049100	92800	92700	92800	92700	197
556	20230911	105900	666776700	92700	92500	92700	92400	1057
557	20230911	105800	568989700	92500	92500	92500	92400	7
558	20230911	105700	568342300	92500	92500	92500	92500	3
559	20230911	105600	568064800	92400	92400	92400	92400	21
560	20230911	105500	566124400	92400	92400	92500	92400	52
561	20230911	105400	561319100	92400	92400	92400	92400	2
562	20230911	105300	561134300	92400	92400	92400	92400	23
563	20230911	105200	559009100	92400	92500	92500	92400	17
564	20230911	105100	557436700	92400	92500	92500	92400	6
565	20230911	105000	556881800	92400	92400	92400	92400	1
566	20230911	104900	556789400	92500	92500	92500	92500	23
567	20230911	104800	554661900	92500	92400	92500	92400	16
568	20230911	104700	553182500	92400	92400	92400	92400	0
569	20230911	104600	553182500	92400	92300	92400	92300	162
570	20230911	104500	538213800	92300	92200	92300	92200	202
571	20230911	104400	519569300	92200	92100	92200	92100	114
572	20230911	104300	509059700	92100	92000	92100	92000	3
573	20230911	104200	508783600	92000	92000	92000	92000	16
574	20230911	104100	507311600	92100	92100	92100	92100	14
575	20230911	104000	506022200	92000	92000	92100	92000	10
576	20230911	103900	505101700	92000	92000	92000	92000	22
577	20230911	103800	503077700	92000	92000	92000	92000	64
578	20230911	103700	497189700	91900	91900	91900	91900	10
579	20230911	103600	496270700	92000	91900	92000	91900	13
580	20230911	103500	495075500	91900	91900	91900	91900	2
581	20230911	103400	494891700	91900	91900	91900	91900	19
582	20230911	103300	493145600	91900	91800	91900	91800	49
583	20230911	103200	488642600	91800	91900	91900	91800	12
584	20230911	103100	487540000	91800	91800	91800	91800	1
585	20230911	103000	487448200	91800	91800	91800	91800	0
586	20230911	102900	487448200	91800	91800	91800	91800	2
587	20230911	102800	487264600	91800	91800	91800	91800	0
588	20230911	102700	487264600	91800	91800	91800	91800	3
589	20230911	102600	486989200	91900	91900	91900	91900	1
590	20230911	102500	486897300	91900	91900	91900	91800	31
591	20230911	102400	484049800	91800	91800	91800	91800	13
592	20230911	102300	482856400	91800	91800	91900	91800	5
593	20230911	102200	482397300	91800	91800	91800	91800	13
594	20230911	102100	481203900	91800	91800	91800	91800	1
595	20230911	102000	481112100	91800	91800	91900	91800	43
596	20230911	101900	477164600	91800	91800	91800	91700	65
597	20230911	101800	471197700	91800	91800	91800	91800	1
598	20230911	101700	471105900	91800	91800	91800	91800	1
599	20230911	101600	471014100	91800	91800	91800	91800	1
600	20230911	101500	470922300	91800	91800	91800	91800	100
601	20230911	101400	461742300	91800	91800	91800	91800	13
602	20230911	101300	460548900	91800	91700	91800	91700	82
603	20230911	101200	453021400	91700	91700	91700	91700	1
604	20230911	101100	452929700	91700	91700	91700	91700	12
605	20230911	101000	451829300	91800	91800	91800	91800	24
606	20230911	100900	449626100	91700	91800	91800	91700	199
607	20230911	100800	431359400	91800	91800	91800	91800	3
608	20230911	100700	431084000	91800	91900	91900	91800	71
609	20230911	100600	424565700	91900	91900	91900	91900	5
610	20230911	100500	424106200	91900	91900	91900	91900	37
611	20230911	100400	420705900	91900	91900	91900	91900	13
612	20230911	100300	419511200	91900	92000	92000	91900	15
613	20230911	100200	418132200	91900	91900	92000	91900	90
614	20230911	100100	409854600	91900	92000	92000	91900	57
615	20230911	100000	404612800	92000	92000	92000	92000	9
616	20230911	095900	403784800	92000	92000	92000	92000	2
617	20230911	095800	403600800	92000	92000	92000	92000	2
618	20230911	095700	403416800	92100	92000	92100	92000	154
619	20230911	095600	389241600	92000	92100	92100	91900	15
620	20230911	095500	387861900	91900	91900	91900	91900	0
621	20230911	095400	387861900	91900	91900	91900	91900	10
622	20230911	095300	386942900	91900	91800	91900	91800	58
623	20230911	095200	381613200	91800	91800	91800	91800	1
624	20230911	095100	381521400	91900	91900	91900	91800	132
625	20230911	095000	369392500	92000	92000	92000	92000	59
626	20230911	094900	363964500	92000	92000	92000	92000	3
627	20230911	094800	363688500	92000	92000	92000	92000	1
628	20230911	094700	363596500	92000	92100	92100	92000	8
629	20230911	094600	362859800	92100	92100	92100	92100	22
630	20230911	094500	360833600	92100	92000	92100	92000	7
631	20230911	094400	360189100	92000	92200	92200	92000	15
632	20230911	094300	358807300	92100	92100	92100	92100	21
633	20230911	094200	356873200	92000	92000	92100	92000	35
634	20230911	094100	353651800	92000	92000	92000	92000	9
635	20230911	094000	352823800	91900	92100	92100	91900	113
636	20230911	093900	342437800	92000	92000	92000	92000	68
637	20230911	093800	336181800	92000	92000	92000	91900	12
638	20230911	093700	335077900	91900	91900	92000	91900	22
639	20230911	093600	333055100	92000	92000	92100	92000	19
640	20230911	093500	331306600	92100	92100	92100	91900	131
641	20230911	093400	319259500	92100	92100	92100	92100	1
642	20230911	093300	319167400	92000	92100	92100	92000	98
643	20230911	093200	310151100	92100	92200	92200	92100	44
644	20230911	093100	306098400	92100	92000	92100	92000	6
645	20230911	093000	305545900	92000	92100	92100	92000	68
646	20230911	092900	299283300	92100	92100	92100	92100	1
647	20230911	092800	299191200	92100	92100	92100	92100	1
648	20230911	092700	299099100	92100	92100	92100	92100	2
649	20230911	092600	298914900	92200	92200	92200	92200	12
650	20230911	092500	297808500	92200	92200	92200	92200	16
651	20230911	092400	296333300	92200	92300	92300	92200	30
652	20230911	092300	293565100	92300	92300	92300	92300	20
653	20230911	092200	291719100	92300	92100	92300	92000	131
654	20230911	092100	279644800	92200	92200	92200	92200	78
655	20230911	092000	272453200	92200	92200	92200	92200	0
656	20230911	091900	272453200	92200	92400	92400	92200	139
657	20230911	091800	259632100	92400	92300	92400	92300	162
658	20230911	091700	244676500	92300	92300	92300	92300	2
659	20230911	091600	244491900	92300	92400	92500	92300	38
660	20230911	091500	240980900	92300	92300	92300	92300	3
661	20230911	091400	240704000	92300	92500	92500	92200	291
662	20230911	091300	213825800	92500	92500	92500	92500	8
663	20230911	091200	213085800	92500	92400	92500	92300	61
664	20230911	091100	207445200	92300	92600	92700	92300	86
665	20230911	091000	199499500	92600	92400	92600	92300	422
666	20230911	090900	160497500	92300	92200	92300	92200	115
667	20230911	090800	149891500	92100	91800	92100	91800	660
668	20230911	090700	89187000	91800	91700	91800	91700	29
669	20230911	090600	86524900	91800	91600	91900	91600	143
670	20230911	090500	73410400	91600	91600	91600	91600	9
671	20230911	090400	72586000	91500	91600	91700	91500	201
672	20230911	090300	54172700	91500	91600	91700	91500	138
673	20230911	090200	41538000	91600	91500	91600	91500	96
674	20230911	090100	32745100	91300	91200	91600	91200	21
675	20230911	090000	30824300	91300	92500	92500	91300	335