KissMeData/215000/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	201300	2017554800	92200	92200	92200	92200	422
3	20230913	201200	2017554800	92200	92200	92200	92200	0
4	20230913	201100	2017554800	92200	92200	92200	92200	0
5	20230913	201000	2017554800	92200	92200	92200	92200	0
6	20230913	200900	2017554800	92200	92200	92200	92200	0
7	20230913	200800	2017554800	92200	92200	92200	92200	0
8	20230913	200700	2017554800	92200	92200	92200	92200	0
9	20230913	200600	2017554800	92200	92200	92200	92200	0
10	20230913	200500	2017554800	92200	92200	92200	92200	0
11	20230913	200400	2017554800	92200	92200	92200	92200	0
12	20230913	200300	2017554800	92200	92200	92200	92200	0
13	20230913	200200	2017554800	92200	92200	92200	92200	0
14	20230913	200100	2017554800	92200	92200	92200	92200	0
15	20230913	200000	2017554800	92200	92200	92200	92200	0
16	20230913	195900	2017554800	92200	92200	92200	92200	0
17	20230913	195800	2017554800	92200	92200	92200	92200	0
18	20230913	195700	2017554800	92200	92200	92200	92200	0
19	20230913	195600	2017554800	92200	92200	92200	92200	0
20	20230913	195500	2017554800	92200	92200	92200	92200	0
21	20230913	195400	2017554800	92200	92200	92200	92200	0
22	20230913	195300	2017554800	92200	92200	92200	92200	0
23	20230913	195200	2017554800	92200	92200	92200	92200	0
24	20230913	195100	2017554800	92200	92200	92200	92200	0
25	20230913	195000	2017554800	92200	92200	92200	92200	0
26	20230913	194900	2017554800	92200	92200	92200	92200	0
27	20230913	194800	2017554800	92200	92200	92200	92200	0
28	20230913	194700	2017554800	92200	92200	92200	92200	0
29	20230913	194600	2017554800	92200	92200	92200	92200	0
30	20230913	194500	2017554800	92200	92200	92200	92200	0
31	20230913	194400	2017554800	92200	92200	92200	92200	0
32	20230913	194300	2017554800	92200	92200	92200	92200	422
33	20230913	194200	2017554800	92200	92200	92200	92200	0
34	20230913	194100	2017554800	92200	92200	92200	92200	0
35	20230913	194000	2017554800	92200	92200	92200	92200	0
36	20230913	193900	2017554800	92200	92200	92200	92200	0
37	20230913	193800	2017554800	92200	92200	92200	92200	0
38	20230913	193700	2017554800	92200	92200	92200	92200	0
39	20230913	193600	2017554800	92200	92200	92200	92200	0
40	20230913	193500	2017554800	92200	92200	92200	92200	0
41	20230913	193400	2017554800	92200	92200	92200	92200	0
42	20230913	193300	2017554800	92200	92200	92200	92200	0
43	20230913	193200	2017554800	92200	92200	92200	92200	0
44	20230913	193100	2017554800	92200	92200	92200	92200	0
45	20230913	193000	2017554800	92200	92200	92200	92200	0
46	20230913	192900	2017554800	92200	92200	92200	92200	0
47	20230913	192800	2017554800	92200	92200	92200	92200	0
48	20230913	192700	2017554800	92200	92200	92200	92200	0
49	20230913	192600	2017554800	92200	92200	92200	92200	0
50	20230913	192500	2017554800	92200	92200	92200	92200	0
51	20230913	192400	2017554800	92200	92200	92200	92200	0
52	20230913	192300	2017554800	92200	92200	92200	92200	0
53	20230913	192200	2017554800	92200	92200	92200	92200	0
54	20230913	192100	2017554800	92200	92200	92200	92200	0
55	20230913	192000	2017554800	92200	92200	92200	92200	0
56	20230913	191900	2017554800	92200	92200	92200	92200	0
57	20230913	191800	2017554800	92200	92200	92200	92200	0
58	20230913	191700	2017554800	92200	92200	92200	92200	0
59	20230913	191600	2017554800	92200	92200	92200	92200	0
60	20230913	191500	2017554800	92200	92200	92200	92200	0
61	20230913	191400	2017554800	92200	92200	92200	92200	0
62	20230913	191300	2017554800	92200	92200	92200	92200	422
63	20230913	191200	2017554800	92200	92200	92200	92200	0
64	20230913	191100	2017554800	92200	92200	92200	92200	0
65	20230913	191000	2017554800	92200	92200	92200	92200	0
66	20230913	190900	2017554800	92200	92200	92200	92200	0
67	20230913	190800	2017554800	92200	92200	92200	92200	0
68	20230913	190700	2017554800	92200	92200	92200	92200	0
69	20230913	190600	2017554800	92200	92200	92200	92200	0
70	20230913	190500	2017554800	92200	92200	92200	92200	0
71	20230913	190400	2017554800	92200	92200	92200	92200	0
72	20230913	190300	2017554800	92200	92200	92200	92200	0
73	20230913	190200	2017554800	92200	92200	92200	92200	0
74	20230913	190100	2017554800	92200	92200	92200	92200	0
75	20230913	190000	2017554800	92200	92200	92200	92200	0
76	20230913	185900	2017554800	92200	92200	92200	92200	0
77	20230913	185800	2017554800	92200	92200	92200	92200	0
78	20230913	185700	2017554800	92200	92200	92200	92200	0
79	20230913	185600	2017554800	92200	92200	92200	92200	0
80	20230913	185500	2017554800	92200	92200	92200	92200	0
81	20230913	185400	2017554800	92200	92200	92200	92200	0
82	20230913	185300	2017554800	92200	92200	92200	92200	0
83	20230913	185200	2017554800	92200	92200	92200	92200	0
84	20230913	185100	2017554800	92200	92200	92200	92200	0
85	20230913	185000	2017554800	92200	92200	92200	92200	0
86	20230913	184900	2017554800	92200	92200	92200	92200	0
87	20230913	184800	2017554800	92200	92200	92200	92200	0
88	20230913	184700	2017554800	92200	92200	92200	92200	0
89	20230913	184600	2017554800	92200	92200	92200	92200	0
90	20230913	184500	2017554800	92200	92200	92200	92200	0
91	20230913	184400	2017554800	92200	92200	92200	92200	0
92	20230913	184300	2017554800	92200	92200	92200	92200	422
93	20230913	184200	2017554800	92200	92200	92200	92200	0
94	20230913	184100	2017554800	92200	92200	92200	92200	0
95	20230913	184000	2017554800	92200	92200	92200	92200	0
96	20230913	183900	2017554800	92200	92200	92200	92200	0
97	20230913	183800	2017554800	92200	92200	92200	92200	0
98	20230913	183700	2017554800	92200	92200	92200	92200	0
99	20230913	183600	2017554800	92200	92200	92200	92200	0
100	20230913	183500	2017554800	92200	92200	92200	92200	0
101	20230913	183400	2017554800	92200	92200	92200	92200	0
102	20230913	183300	2017554800	92200	92200	92200	92200	0
103	20230913	183200	2017554800	92200	92200	92200	92200	0
104	20230913	183100	2017554800	92200	92200	92200	92200	0
105	20230913	183000	2017554800	92200	92200	92200	92200	0
106	20230913	182900	2017554800	92200	92200	92200	92200	0
107	20230913	182800	2017554800	92200	92200	92200	92200	0
108	20230913	182700	2017554800	92200	92200	92200	92200	0
109	20230913	182600	2017554800	92200	92200	92200	92200	0
110	20230913	182500	2017554800	92200	92200	92200	92200	0
111	20230913	182400	2017554800	92200	92200	92200	92200	0
112	20230913	182300	2017554800	92200	92200	92200	92200	0
113	20230913	182200	2017554800	92200	92200	92200	92200	0
114	20230913	182100	2017554800	92200	92200	92200	92200	0
115	20230913	182000	2017554800	92200	92200	92200	92200	0
116	20230913	181900	2017554800	92200	92200	92200	92200	0
117	20230913	181800	2017554800	92200	92200	92200	92200	0
118	20230913	181700	2017554800	92200	92200	92200	92200	0
119	20230913	181600	2017554800	92200	92200	92200	92200	0
120	20230913	181500	2017554800	92200	92200	92200	92200	0
121	20230913	181400	2017554800	92200	92200	92200	92200	0
122	20230913	181300	2017554800	92200	92200	92200	92200	422
123	20230913	181200	2017554800	92200	92200	92200	92200	0
124	20230913	181100	2017554800	92200	92200	92200	92200	0
125	20230913	181000	2017554800	92200	92200	92200	92200	0
126	20230913	180900	2017554800	92200	92200	92200	92200	0
127	20230913	180800	2017554800	92200	92200	92200	92200	0
128	20230913	180700	2017554800	92200	92200	92200	92200	0
129	20230913	180600	2017554800	92200	92200	92200	92200	0
130	20230913	180500	2017554800	92200	92200	92200	92200	0
131	20230913	180400	2017554800	92200	92200	92200	92200	0
132	20230913	180300	2017554800	92200	92200	92200	92200	0
133	20230913	180200	2017554800	92200	92200	92200	92200	0
134	20230913	180100	2017554800	92200	92200	92200	92200	0
135	20230913	180000	2017554800	92200	92200	92200	92200	0
136	20230913	175900	2017554800	92200	92200	92200	92200	0
137	20230913	175800	2017554800	92200	92200	92200	92200	0
138	20230913	175700	2017554800	92200	92200	92200	92200	0
139	20230913	175600	2017554800	92200	92200	92200	92200	0
140	20230913	175500	2017554800	92200	92200	92200	92200	0
141	20230913	175400	2017554800	92200	92200	92200	92200	0
142	20230913	175300	2017554800	92200	92200	92200	92200	0
143	20230913	175200	2017554800	92200	92200	92200	92200	0
144	20230913	175100	2017554800	92200	92200	92200	92200	0
145	20230913	175000	2017554800	92200	92200	92200	92200	0
146	20230913	174900	2017554800	92200	92200	92200	92200	0
147	20230913	174800	2017554800	92200	92200	92200	92200	0
148	20230913	174700	2017554800	92200	92200	92200	92200	0
149	20230913	174600	2017554800	92200	92200	92200	92200	0
150	20230913	174500	2017554800	92200	92200	92200	92200	0
151	20230913	174400	2017554800	92200	92200	92200	92200	0
152	20230913	174300	2017554800	92200	92200	92200	92200	422
153	20230913	174200	2017554800	92200	92200	92200	92200	0
154	20230913	174100	2017554800	92200	92200	92200	92200	0
155	20230913	174000	2017554800	92200	92200	92200	92200	0
156	20230913	173900	2017554800	92200	92200	92200	92200	0
157	20230913	173800	2017554800	92200	92200	92200	92200	0
158	20230913	173700	2017554800	92200	92200	92200	92200	0
159	20230913	173600	2017554800	92200	92200	92200	92200	0
160	20230913	173500	2017554800	92200	92200	92200	92200	0
161	20230913	173400	2017554800	92200	92200	92200	92200	0
162	20230913	173300	2017554800	92200	92200	92200	92200	0
163	20230913	173200	2017554800	92200	92200	92200	92200	0
164	20230913	173100	2017554800	92200	92200	92200	92200	0
165	20230913	173000	2017554800	92200	92200	92200	92200	0
166	20230913	172900	2017554800	92200	92200	92200	92200	0
167	20230913	172800	2017554800	92200	92200	92200	92200	0
168	20230913	172700	2017554800	92200	92200	92200	92200	0
169	20230913	172600	2017554800	92200	92200	92200	92200	0
170	20230913	172500	2017554800	92200	92200	92200	92200	0
171	20230913	172400	2017554800	92200	92200	92200	92200	0
172	20230913	172300	2017554800	92200	92200	92200	92200	0
173	20230913	172200	2017554800	92200	92200	92200	92200	0
174	20230913	172100	2017554800	92200	92200	92200	92200	0
175	20230913	172000	2017554800	92200	92200	92200	92200	0
176	20230913	171900	2017554800	92200	92200	92200	92200	0
177	20230913	171800	2017554800	92200	92200	92200	92200	0
178	20230913	171700	2017554800	92200	92200	92200	92200	0
179	20230913	171600	2017554800	92200	92200	92200	92200	0
180	20230913	171500	2017554800	92200	92200	92200	92200	0
181	20230913	171400	2017554800	92200	92200	92200	92200	0
182	20230913	171300	2017554800	92200	92200	92200	92200	422
183	20230913	171200	2017554800	92200	92200	92200	92200	0
184	20230913	171100	2017554800	92200	92200	92200	92200	0
185	20230913	171000	2017554800	92200	92200	92200	92200	0
186	20230913	170900	2017554800	92200	92200	92200	92200	0
187	20230913	170800	2017554800	92200	92200	92200	92200	0
188	20230913	170700	2017554800	92200	92200	92200	92200	0
189	20230913	170600	2017554800	92200	92200	92200	92200	0
190	20230913	170500	2017554800	92200	92200	92200	92200	0
191	20230913	170400	2017554800	92200	92200	92200	92200	0
192	20230913	170300	2017554800	92200	92200	92200	92200	0
193	20230913	170200	2017554800	92200	92200	92200	92200	0
194	20230913	170100	2017554800	92200	92200	92200	92200	0
195	20230913	170000	2017554800	92200	92200	92200	92200	0
196	20230913	165900	2017554800	92200	92200	92200	92200	0
197	20230913	165800	2017554800	92200	92200	92200	92200	0
198	20230913	165700	2017554800	92200	92200	92200	92200	0
199	20230913	165600	2017554800	92200	92200	92200	92200	0
200	20230913	165500	2017554800	92200	92200	92200	92200	0
201	20230913	165400	2017554800	92200	92200	92200	92200	0
202	20230913	165300	2017554800	92200	92200	92200	92200	0
203	20230913	165200	2017554800	92200	92200	92200	92200	0
204	20230913	165100	2017554800	92200	92200	92200	92200	0
205	20230913	165000	2017554800	92200	92200	92200	92200	0
206	20230913	164900	2017554800	92200	92200	92200	92200	0
207	20230913	164800	2017554800	92200	92200	92200	92200	0
208	20230913	164700	2017554800	92200	92200	92200	92200	0
209	20230913	164600	2017554800	92200	92200	92200	92200	0
210	20230913	164500	2017554800	92200	92200	92200	92200	0
211	20230913	164400	2017554800	92200	92200	92200	92200	0
212	20230913	164300	2017554800	92200	92200	92200	92200	422
213	20230913	164200	2017554800	92200	92200	92200	92200	0
214	20230913	164100	2017554800	92200	92200	92200	92200	0
215	20230913	164000	2017554800	92200	92200	92200	92200	0
216	20230913	163900	2017554800	92200	92200	92200	92200	0
217	20230913	163800	2017554800	92200	92200	92200	92200	0
218	20230913	163700	2017554800	92200	92200	92200	92200	0
219	20230913	163600	2017554800	92200	92200	92200	92200	0
220	20230913	163500	2017554800	92200	92200	92200	92200	0
221	20230913	163400	2017554800	92200	92200	92200	92200	0
222	20230913	163300	2017554800	92200	92200	92200	92200	0
223	20230913	163200	2017554800	92200	92200	92200	92200	0
224	20230913	163100	2017554800	92200	92200	92200	92200	0
225	20230913	163000	2017554800	92200	92200	92200	92200	0
226	20230913	162900	2017554800	92200	92200	92200	92200	0
227	20230913	162800	2017554800	92200	92200	92200	92200	0
228	20230913	162700	2017554800	92200	92200	92200	92200	0
229	20230913	162600	2017554800	92200	92200	92200	92200	0
230	20230913	162500	2017554800	92200	92200	92200	92200	0
231	20230913	162400	2017554800	92200	92200	92200	92200	0
232	20230913	162300	2017554800	92200	92200	92200	92200	0
233	20230913	162200	2017554800	92200	92200	92200	92200	0
234	20230913	162100	2017554800	92200	92200	92200	92200	0
235	20230913	162000	2017554800	92200	92200	92200	92200	0
236	20230913	161900	2017554800	92200	92200	92200	92200	0
237	20230913	161800	2017554800	92200	92200	92200	92200	0
238	20230913	161700	2017554800	92200	92200	92200	92200	0
239	20230913	161600	2017554800	92200	92200	92200	92200	0
240	20230913	161500	2017554800	92200	92200	92200	92200	0
241	20230913	161400	2017554800	92200	92200	92200	92200	0
242	20230913	161300	2017554800	92200	92200	92200	92200	422
243	20230913	161200	2017554800	92200	92200	92200	92200	0
244	20230913	161100	2017554800	92200	92200	92200	92200	0
245	20230913	161000	2017554800	92200	92200	92200	92200	0
246	20230913	160900	2017554800	92200	92200	92200	92200	0
247	20230913	160800	2017554800	92200	92200	92200	92200	0
248	20230913	160700	2017554800	92200	92200	92200	92200	0
249	20230913	160600	2017554800	92200	92200	92200	92200	0
250	20230913	160500	2017554800	92200	92200	92200	92200	0
251	20230913	160400	2017554800	92200	92200	92200	92200	0
252	20230913	160300	2017554800	92200	92200	92200	92200	0
253	20230913	160200	2017554800	92200	92200	92200	92200	0
254	20230913	160100	2017554800	92200	92200	92200	92200	0
255	20230913	160000	2017554800	92200	92200	92200	92200	0
256	20230913	155900	2017554800	92200	92200	92200	92200	0
257	20230913	155800	2017554800	92200	92200	92200	92200	0
258	20230913	155700	2017554800	92200	92200	92200	92200	0
259	20230913	155600	2017554800	92200	92200	92200	92200	0
260	20230913	155500	2017554800	92200	92200	92200	92200	0
261	20230913	155400	2017554800	92200	92200	92200	92200	0
262	20230913	155300	2017554800	92200	92200	92200	92200	0
263	20230913	155200	2017554800	92200	92200	92200	92200	0
264	20230913	155100	2017554800	92200	92200	92200	92200	0
265	20230913	155000	2017554800	92200	92200	92200	92200	0
266	20230913	154900	2017554800	92200	92200	92200	92200	0
267	20230913	154800	2017554800	92200	92200	92200	92200	0
268	20230913	154700	2017554800	92200	92200	92200	92200	0
269	20230913	154600	2017554800	92200	92200	92200	92200	0
270	20230913	154500	2017554800	92200	92200	92200	92200	0
271	20230913	154400	2017554800	92200	92200	92200	92200	0
272	20230913	154300	2017554800	92200	92200	92200	92200	422
273	20230913	154200	2017554800	92200	92200	92200	92200	0
274	20230913	154100	2017554800	92200	92200	92200	92200	0
275	20230913	154000	2017554800	92200	92200	92200	92200	0
276	20230913	153900	2017554800	92200	92200	92200	92200	0
277	20230913	153800	2017554800	92200	92200	92200	92200	0
278	20230913	153700	2017554800	92200	92200	92200	92200	0
279	20230913	153600	2017554800	92200	92200	92200	92200	0
280	20230913	153500	2017554800	92200	92200	92200	92200	0
281	20230913	153400	2017554800	92200	92200	92200	92200	0
282	20230913	153300	2017554800	92200	92200	92200	92200	0
283	20230913	153200	2017554800	92200	92200	92200	92200	0
284	20230913	153100	2017554800	92200	92200	92200	92200	0
285	20230913	153000	2017554800	92200	92200	92200	92200	422
286	20230913	152900	1978646400	92200	92200	92200	92200	0
287	20230913	152800	1978646400	92200	92200	92200	92200	0
288	20230913	152700	1978646400	92200	92200	92200	92200	0
289	20230913	152600	1978646400	92200	92200	92200	92200	0
290	20230913	152500	1978646400	92200	92200	92200	92200	0
291	20230913	152400	1978646400	92200	92200	92200	92200	0
292	20230913	152300	1978646400	92200	92200	92200	92200	0
293	20230913	152200	1978646400	92200	92200	92200	92200	0
294	20230913	152100	1978646400	92200	92200	92200	92200	0
295	20230913	152000	1978646400	92200	92200	92200	92200	0
296	20230913	151900	1978646400	92200	92200	92200	92200	25
297	20230913	151800	1976341400	92200	92200	92200	92200	14
298	20230913	151700	1975050600	92200	92000	92200	91800	46
299	20230913	151600	1970817600	91800	91800	91800	91800	5
300	20230913	151500	1970358600	92000	92100	92100	91900	123
301	20230913	151400	1959044100	92100	92100	92100	92100	50
302	20230913	151300	1954439100	92100	92100	92200	92100	55
303	20230913	151200	1949371100	92100	92000	92100	92000	63
304	20230913	151100	1943573100	92200	92200	92200	92200	9
305	20230913	151000	1942743300	92200	91900	92200	91900	95
306	20230913	150900	1933996300	91900	91900	92100	91900	84
307	20230913	150800	1926271500	92200	92000	92300	91900	472
308	20230913	150700	1882757700	92000	92100	92200	92000	92
309	20230913	150600	1874288100	92100	92100	92100	92100	23
310	20230913	150500	1872169800	92100	92100	92100	92100	1
311	20230913	150400	1872077700	92000	92000	92000	92000	9
312	20230913	150300	1871249700	92000	91900	92000	91900	74
313	20230913	150200	1864444900	91900	91900	91900	91900	5
314	20230913	150100	1863985400	91900	92000	92000	91900	106
315	20230913	150000	1854237700	92000	92000	92000	92000	1
316	20230913	145900	1854145700	91900	91900	91900	91900	36
317	20230913	145800	1850837300	91900	91700	91900	91700	49
318	20230913	145700	1846334800	91700	91600	91700	91600	55
319	20230913	145600	1841291400	91600	91600	91600	91600	1
320	20230913	145500	1841199800	91600	91600	91600	91600	37
321	20230913	145400	1837810600	91600	91900	91900	91600	398
322	20230913	145300	1801291700	91900	91900	91900	91900	1
323	20230913	145200	1801199800	92000	92000	92000	92000	0
324	20230913	145100	1801199800	92000	92000	92000	92000	0
325	20230913	145000	1801199800	92000	92000	92000	92000	2
326	20230913	144900	1801015800	92000	91900	92000	91900	95
327	20230913	144800	1792279600	92000	92000	92000	91900	60
328	20230913	144700	1786761500	92000	92000	92200	91900	104
329	20230913	144600	1777189400	92000	92000	92000	92000	8
330	20230913	144500	1776453400	92000	91900	92000	91900	50
331	20230913	144400	1771854400	91900	91900	91900	91900	50
332	20230913	144300	1767259400	92000	92000	92000	92000	123
333	20230913	144200	1755943400	92100	92000	92100	92000	17
334	20230913	144100	1754377800	92000	92000	92000	92000	1
335	20230913	144000	1754285800	92000	92100	92100	92000	9
336	20230913	143900	1753457000	92100	92000	92100	92000	177
337	20230913	143800	1737164100	92000	92000	92000	92000	6
338	20230913	143700	1736612100	91900	91900	91900	91900	2
339	20230913	143600	1736428300	91900	92000	92000	91900	15
340	20230913	143500	1735049100	91900	91900	91900	91900	15
341	20230913	143400	1733670600	91900	91900	91900	91900	2
342	20230913	143300	1733486800	91900	91900	91900	91900	2
343	20230913	143200	1733303000	91900	91900	91900	91900	70
344	20230913	143100	1726870000	91900	91900	91900	91900	24
345	20230913	143000	1724664400	91900	91900	91900	91900	5
346	20230913	142900	1724204900	91900	91900	91900	91900	0
347	20230913	142800	1724204900	91900	91900	91900	91900	0
348	20230913	142700	1724204900	91900	91900	91900	91900	0
349	20230913	142600	1724204900	91900	91900	91900	91900	1
350	20230913	142500	1724113000	91800	91800	91800	91800	1
351	20230913	142400	1724021200	91800	91800	91800	91800	3
352	20230913	142300	1723745800	91800	91800	91800	91800	40
353	20230913	142200	1720073800	91800	91800	91800	91700	84
354	20230913	142100	1712365400	91900	92000	92000	91900	171
355	20230913	142000	1696648500	92000	92000	92000	92000	0
356	20230913	141900	1696648500	92000	92000	92000	92000	0
357	20230913	141800	1696648500	92000	92000	92000	92000	11
358	20230913	141700	1695636500	92000	92000	92000	92000	2
359	20230913	141600	1695452500	92000	92000	92000	92000	16
360	20230913	141500	1693980500	92000	92000	92000	92000	3
361	20230913	141400	1693704500	92000	92000	92000	92000	5
362	20230913	141300	1693244500	92000	92000	92000	92000	2
363	20230913	141200	1693060500	92000	92000	92000	92000	11
364	20230913	141100	1692048500	92000	92000	92000	92000	2
365	20230913	141000	1691864500	92000	92000	92000	92000	5
366	20230913	140900	1691404500	92000	92000	92000	92000	17
367	20230913	140800	1689840500	92000	92000	92000	92000	3
368	20230913	140700	1689564500	92000	92000	92000	92000	4
369	20230913	140600	1689196500	92000	92000	92000	92000	3
370	20230913	140500	1688920500	92100	92100	92100	92100	0
371	20230913	140400	1688920500	92100	92100	92100	92100	0
372	20230913	140300	1688920500	92100	92100	92100	92100	0
373	20230913	140200	1688920500	92100	92000	92100	92000	51
374	20230913	140100	1684223500	92000	92100	92100	92000	33
375	20230913	140000	1681184900	92200	92100	92200	92100	18
376	20230913	135900	1679525400	92100	92200	92300	92100	69
377	20230913	135800	1673167800	92200	92200	92300	92200	112
378	20230913	135700	1662839900	92200	92200	92200	92200	0
379	20230913	135600	1662839900	92200	92100	92200	92100	49
380	20230913	135500	1658326800	92200	92200	92300	92200	69
381	20230913	135400	1651964500	92400	92400	92400	92400	0
382	20230913	135300	1651964500	92400	92100	92400	92100	113
383	20230913	135200	1641539100	92200	92200	92200	92200	22
384	20230913	135100	1639510700	92100	92100	92100	92100	3
385	20230913	135000	1639234400	92100	92100	92100	92100	12
386	20230913	134900	1638129200	92100	92100	92100	92100	35
387	20230913	134800	1634905700	92100	92100	92100	92100	3
388	20230913	134700	1634629400	92100	92200	92200	92100	18
389	20230913	134600	1632971400	92200	92200	92300	92200	26
390	20230913	134500	1630573500	92200	92000	92200	92000	32
391	20230913	134400	1627626500	92000	92000	92000	92000	0
392	20230913	134300	1627626500	92000	92000	92000	92000	0
393	20230913	134200	1627626500	92000	91900	92000	91900	37
394	20230913	134100	1624225600	91900	91900	91900	91900	1
395	20230913	134000	1624133700	91900	91900	91900	91900	19
396	20230913	133900	1622387600	91900	91800	91900	91800	327
397	20230913	133800	1592342100	91800	91700	91800	91700	10
398	20230913	133700	1591424200	91700	91700	91700	91700	11
399	20230913	133600	1590415500	91800	91800	91800	91800	44
400	20230913	133500	1586376300	91900	91900	91900	91900	0
401	20230913	133400	1586376300	91900	91900	91900	91900	25
402	20230913	133300	1584078800	92000	92000	92000	92000	0
403	20230913	133200	1584078800	92000	92000	92000	92000	125
404	20230913	133100	1572578800	92000	92000	92000	92000	0
405	20230913	133000	1572578800	92000	91700	92000	91700	21
406	20230913	132900	1570647100	91700	91700	91700	91700	3
407	20230913	132800	1570372000	91700	91700	91700	91700	120
408	20230913	132700	1559368000	91600	91600	91600	91600	63
409	20230913	132600	1553597200	91600	91600	91600	91600	2
410	20230913	132500	1553414000	91600	91600	91600	91600	0
411	20230913	132400	1553414000	91600	91500	91600	91500	71
412	20230913	132300	1546917400	91600	91600	91700	91600	266
413	20230913	132200	1522551400	91800	91800	91800	91700	223
414	20230913	132100	1502100000	92100	91900	92100	91900	525
415	20230913	132000	1453828000	91700	91500	91700	91500	251
416	20230913	131900	1430833900	91500	91500	91500	91500	129
417	20230913	131800	1419030400	91400	91300	91400	91300	105
418	20230913	131700	1409441600	91300	91300	91300	91300	24
419	20230913	131600	1407250400	91200	91200	91200	91200	1
420	20230913	131500	1407159200	91300	91300	91300	91300	8
421	20230913	131400	1406428800	91300	91300	91300	91300	1
422	20230913	131300	1406337500	91300	91300	91300	91300	16
423	20230913	131200	1404876700	91300	91300	91300	91300	9
424	20230913	131100	1404055000	91300	91300	91300	91300	5
425	20230913	131000	1403598500	91300	91300	91300	91200	48
426	20230913	130900	1399219700	91300	91400	91400	91300	13
427	20230913	130800	1398032600	91300	91300	91300	91300	7
428	20230913	130700	1397393500	91400	91300	91400	91300	45
429	20230913	130600	1393284800	91400	91300	91400	91300	133
430	20230913	130500	1381139100	91300	91300	91300	91300	1
431	20230913	130400	1381047800	91500	91500	91500	91500	3
432	20230913	130300	1380773300	91500	91500	91500	91500	3
433	20230913	130200	1380498800	91500	91500	91500	91500	5
434	20230913	130100	1380041300	91500	91500	91500	91500	0
435	20230913	130000	1380041300	91500	91500	91500	91500	10
436	20230913	125900	1379126300	91300	91300	91300	91300	0
437	20230913	125800	1379126300	91300	91300	91300	91300	2
438	20230913	125700	1378943700	91300	91300	91300	91300	8
439	20230913	125600	1378213300	91300	91300	91300	91300	3
440	20230913	125500	1377939400	91300	91200	91300	91200	28
441	20230913	125400	1375383100	91300	91300	91300	91300	1
442	20230913	125300	1375291800	91300	91300	91300	91300	28
443	20230913	125200	1372735400	91300	91300	91300	91300	0
444	20230913	125100	1372735400	91300	91300	91300	91300	9
445	20230913	125000	1371913700	91300	91300	91300	91300	9
446	20230913	124900	1371092000	91300	91300	91300	91300	32
447	20230913	124800	1368170400	91200	91200	91200	91200	0
448	20230913	124700	1368170400	91200	91200	91200	91200	4
449	20230913	124600	1367805600	91200	91200	91200	91200	13
450	20230913	124500	1366620000	91300	91300	91300	91300	0
451	20230913	124400	1366620000	91300	91300	91300	91300	0
452	20230913	124300	1366620000	91300	91300	91300	91300	0
453	20230913	124200	1366620000	91300	91300	91300	91300	8
454	20230913	124100	1365889600	91300	91300	91300	91300	0
455	20230913	124000	1365889600	91300	91300	91300	91300	1
456	20230913	123900	1365798300	91300	91300	91300	91300	5
457	20230913	123800	1365341800	91300	91300	91300	91300	0
458	20230913	123700	1365341800	91300	91300	91300	91300	0
459	20230913	123600	1365341800	91300	91300	91300	91300	0
460	20230913	123500	1365341800	91300	91300	91300	91300	11
461	20230913	123400	1364337500	91200	91200	91200	91200	0
462	20230913	123300	1364337500	91200	91300	91300	91200	661
463	20230913	123200	1304001900	91200	91200	91200	91200	36
464	20230913	123100	1300718700	91300	91400	91400	91300	3
465	20230913	123000	1300444700	91300	91400	91400	91300	187
466	20230913	122900	1283369400	91400	91500	91500	91400	205
467	20230913	122800	1264612300	91600	91600	91600	91600	3
468	20230913	122700	1264337500	91600	91600	91600	91600	0
469	20230913	122600	1264337500	91600	91600	91600	91600	5
470	20230913	122500	1263879500	91600	91600	91600	91600	33
471	20230913	122400	1260856700	91600	91600	91600	91600	0
472	20230913	122300	1260856700	91600	91600	91600	91600	6
473	20230913	122200	1260307100	91600	91600	91600	91600	0
474	20230913	122100	1260307100	91600	91600	91600	91600	0
475	20230913	122000	1260307100	91600	91600	91600	91600	0
476	20230913	121900	1260307100	91600	91500	91600	91500	34
477	20230913	121800	1257193300	91500	91500	91500	91500	0
478	20230913	121700	1257193300	91500	91500	91500	91500	62
479	20230913	121600	1251520300	91500	91500	91500	91500	2
480	20230913	121500	1251337300	91500	91500	91500	91500	1
481	20230913	121400	1251245800	91400	91400	91400	91400	0
482	20230913	121300	1251245800	91400	91400	91400	91400	0
483	20230913	121200	1251245800	91400	91400	91400	91400	11
484	20230913	121100	1250240400	91400	91400	91400	91400	0
485	20230913	121000	1250240400	91400	91400	91400	91400	1
486	20230913	120900	1250149000	91400	91400	91400	91400	0
487	20230913	120800	1250149000	91400	91400	91400	91400	10
488	20230913	120700	1249235000	91400	91400	91400	91400	90
489	20230913	120600	1241009000	91400	91400	91400	91400	0
490	20230913	120500	1241009000	91400	91400	91400	91400	0
491	20230913	120400	1241009000	91400	91400	91400	91400	2
492	20230913	120300	1240826200	91300	91300	91300	91300	4
493	20230913	120200	1240461000	91400	91400	91400	91400	0
494	20230913	120100	1240461000	91400	91400	91400	91400	0
495	20230913	120000	1240461000	91400	91400	91400	91400	20
496	20230913	115900	1238633000	91300	91300	91300	91300	30
497	20230913	115800	1235894000	91300	91300	91300	91300	0
498	20230913	115700	1235894000	91300	91300	91300	91300	38
499	20230913	115600	1232424600	91300	91300	91300	91300	161
500	20230913	115500	1217725300	91300	91300	91300	91200	202
501	20230913	115400	1199286500	91200	91200	91200	91200	0
502	20230913	115300	1199286500	91200	91200	91200	91200	0
503	20230913	115200	1199286500	91200	91200	91200	91200	0
504	20230913	115100	1199286500	91200	91200	91200	91200	0
505	20230913	115000	1199286500	91200	91200	91200	91200	0
506	20230913	114900	1199286500	91200	91200	91200	91200	0
507	20230913	114800	1199286500	91200	91200	91200	91200	1
508	20230913	114700	1199195300	91300	91300	91300	91300	1
509	20230913	114600	1199104000	91200	91300	91300	91200	37
510	20230913	114500	1195729500	91300	91300	91300	91300	3
511	20230913	114400	1195455600	91300	91300	91300	91200	29
512	20230913	114300	1192810200	91200	91200	91200	91200	0
513	20230913	114200	1192810200	91200	91200	91200	91200	0
514	20230913	114100	1192810200	91200	91200	91200	91200	0
515	20230913	114000	1192810200	91200	91200	91200	91200	0
516	20230913	113900	1192810200	91200	91200	91200	91200	0
517	20230913	113800	1192810200	91200	91200	91200	91200	0
518	20230913	113700	1192810200	91200	91200	91200	91200	33
519	20230913	113600	1189800600	91200	91200	91200	91200	0
520	20230913	113500	1189800600	91200	91200	91200	91200	36
521	20230913	113400	1186517400	91300	91300	91300	91300	0
522	20230913	113300	1186517400	91300	91300	91300	91300	1
523	20230913	113200	1186426100	91300	91300	91300	91300	0
524	20230913	113100	1186426100	91300	91300	91300	91300	1
525	20230913	113000	1186334800	91300	91300	91300	91300	1
526	20230913	112900	1186243500	91300	91300	91300	91200	292
527	20230913	112800	1159587700	91200	91200	91200	91200	0
528	20230913	112700	1159587700	91200	91200	91200	91200	31
529	20230913	112600	1156760500	91200	91200	91200	91200	0
530	20230913	112500	1156760500	91200	91200	91200	91200	0
531	20230913	112400	1156760500	91200	91300	91300	91200	36
532	20230913	112300	1153477000	91200	91200	91200	91200	4
533	20230913	112200	1153112200	91200	91200	91200	91200	68
534	20230913	112100	1146910600	91200	91200	91200	91200	4
535	20230913	112000	1146545800	91300	91200	91300	91200	91
536	20230913	111900	1138246100	91200	91200	91200	91200	0
537	20230913	111800	1138246100	91200	91200	91200	91200	0
538	20230913	111700	1138246100	91200	91200	91200	91200	63
539	20230913	111600	1132500500	91200	91200	91200	91200	11
540	20230913	111500	1131497300	91200	91200	91200	91200	31
541	20230913	111400	1128670100	91200	91200	91200	91200	0
542	20230913	111300	1128670100	91200	91300	91300	91200	141
543	20230913	111200	1115808000	91300	91300	91300	91300	0
544	20230913	111100	1115808000	91300	91300	91300	91300	192
545	20230913	111000	1098278400	91300	91300	91300	91300	0
546	20230913	110900	1098278400	91300	91300	91300	91300	37
547	20230913	110800	1094900300	91400	91400	91400	91400	27
548	20230913	110700	1092432500	91400	91400	91400	91400	0
549	20230913	110600	1092432500	91400	91400	91500	91400	42
550	20230913	110500	1088592900	91400	91400	91400	91400	0
551	20230913	110400	1088592900	91400	91400	91400	91400	0
552	20230913	110300	1088592900	91400	91400	91400	91400	11
553	20230913	110200	1087587500	91400	91500	91500	91400	21
554	20230913	110100	1085666100	91500	91500	91500	91500	0
555	20230913	110000	1085666100	91500	91900	91900	91500	109
556	20230913	105900	1075660300	91500	91300	91600	91300	456
557	20230913	105800	1033970700	91300	91200	91300	91000	777
558	20230913	105700	963108300	91300	91300	91300	91200	6
559	20230913	105600	962560600	91200	91200	91300	91200	78
560	20230913	105500	955442900	91300	91200	91300	91200	21
561	20230913	105400	953527600	91200	91400	91400	91200	382
562	20230913	105300	918646800	91300	91300	91400	91300	125
563	20230913	105200	907228300	91300	91300	91300	91300	6
564	20230913	105100	906680500	91300	91400	91400	91300	144
565	20230913	105000	893519800	91400	91500	91500	91400	59
566	20230913	104900	888127000	91400	91500	91600	91400	147
567	20230913	104800	874678800	91500	91500	91500	91500	9
568	20230913	104700	873855300	91500	91500	91500	91500	9
569	20230913	104600	873031800	91500	91500	91500	91500	0
570	20230913	104500	873031800	91500	91500	91500	91500	10
571	20230913	104400	872116800	91500	91500	91500	91500	4
572	20230913	104300	871750800	91500	91500	91500	91500	39
573	20230913	104200	868182300	91500	91500	91500	91500	0
574	20230913	104100	868182300	91500	91500	91500	91500	6
575	20230913	104000	867633300	91500	91600	91600	91500	109
576	20230913	103900	857649400	91600	91600	91700	91600	52
577	20230913	103800	852886100	91700	91800	91800	91700	72
578	20230913	103700	846282700	91800	91800	91800	91800	55
579	20230913	103600	841233700	91900	91900	91900	91900	0
580	20230913	103500	841233700	91900	91700	91900	91600	185
581	20230913	103400	824271100	91700	91700	91700	91700	1
582	20230913	103300	824179400	91600	91700	91700	91600	6
583	20230913	103200	823629300	91700	91700	91700	91700	21
584	20230913	103100	821703600	91700	91700	91700	91700	1
585	20230913	103000	821611900	91700	91700	91700	91700	1
586	20230913	102900	821520200	91700	91700	91700	91700	8
587	20230913	102800	820786600	91600	91700	91700	91600	120
588	20230913	102700	809794300	91700	91800	91800	91700	144
589	20230913	102600	796579500	91800	91700	91800	91700	58
590	20230913	102500	791259800	91800	91800	91800	91800	0
591	20230913	102400	791259800	91800	91700	91800	91700	300
592	20230913	102300	763724300	91800	91800	91800	91800	17
593	20230913	102200	762163700	91800	92000	92000	91800	20
594	20230913	102100	760326100	92000	92100	92100	91800	67
595	20230913	102000	754169300	92100	92100	92100	92100	10
596	20230913	101900	753248300	92100	92100	92100	92100	17
597	20230913	101800	751682600	92200	92300	92300	92200	101
598	20230913	101700	742361800	92200	92200	92200	92200	41
599	20230913	101600	738581600	92200	92200	92200	92200	0
600	20230913	101500	738581600	92200	92200	92200	92200	31
601	20230913	101400	735723400	92200	92200	92200	92200	21
602	20230913	101300	733787200	92300	92300	92300	92300	1
603	20230913	101200	733694900	92300	92300	92300	92300	0
604	20230913	101100	733694900	92300	92300	92300	92300	7
605	20230913	101000	733048800	92300	92300	92300	92300	0
606	20230913	100900	733048800	92300	92300	92300	92300	129
607	20230913	100800	721142100	92300	92300	92300	92300	0
608	20230913	100700	721142100	92300	92300	92300	92300	0
609	20230913	100600	721142100	92300	92300	92300	92300	1
610	20230913	100500	721049800	92300	92200	92300	92200	220
611	20230913	100400	700765700	92300	92300	92300	92300	0
612	20230913	100300	700765700	92300	92300	92300	92300	0
613	20230913	100200	700765700	92300	92300	92300	92300	7
614	20230913	100100	700119600	92300	92400	92500	92300	39
615	20230913	100000	696518200	92300	92300	92300	92300	260
616	20230913	095900	672520200	92200	92300	92300	92200	131
617	20230913	095800	660436900	92300	92300	92300	92300	50
618	20230913	095700	655821900	92300	92300	92300	92300	0
619	20230913	095600	655821900	92300	92300	92300	92300	0
620	20230913	095500	655821900	92300	92300	92300	92300	0
621	20230913	095400	655821900	92300	92300	92300	92300	50
622	20230913	095300	651206900	92300	92300	92300	92300	0
623	20230913	095200	651206900	92300	92300	92300	92300	4
624	20230913	095100	650837700	92300	92300	92300	92300	127
625	20230913	095000	639115600	92200	92300	92600	91300	1654
626	20230913	094900	486803500	92600	92600	92600	92600	2
627	20230913	094800	486618300	92300	92300	92300	92300	0
628	20230913	094700	486618300	92300	92500	92500	92300	50
629	20230913	094600	482000900	92500	92600	92600	92500	12
630	20230913	094500	480890000	92600	92600	92600	92600	17
631	20230913	094400	479315800	92600	92700	92700	92600	88
632	20230913	094300	471158500	92600	92600	92600	92600	0
633	20230913	094200	471158500	92600	92500	92600	92500	89
634	20230913	094100	462924000	92400	92400	92400	92400	292
635	20230913	094000	435943200	92400	92500	92500	92400	28
636	20230913	093900	433354600	92600	92600	92600	92600	32
637	20230913	093800	430391400	92600	92700	92700	92600	25
638	20230913	093700	428076300	92500	92500	92500	92500	80
639	20230913	093600	420676300	92400	92400	92400	92400	36
640	20230913	093500	417349900	92400	92400	92400	92400	41
641	20230913	093400	413561500	92400	92300	92400	92300	32
642	20230913	093300	410607100	92300	92300	92300	92300	15
643	20230913	093200	409222600	92300	92200	92300	92100	152
644	20230913	093100	395202900	92200	92300	92300	92200	22
645	20230913	093000	393174400	92400	92400	92500	92400	77
646	20230913	092900	386058700	92500	92500	92500	92500	1
647	20230913	092800	385966200	92500	92500	92500	92400	53
648	20230913	092700	381063800	92200	92100	92200	92000	137
649	20230913	092600	368435200	92100	92400	92400	92100	437
650	20230913	092500	328129000	92400	92400	92400	92400	4
651	20230913	092400	327759400	92500	92500	92500	92500	0
652	20230913	092300	327759400	92500	92500	92500	92500	9
653	20230913	092200	326926900	92500	92300	92900	92300	304
654	20230913	092100	298828300	92200	92200	92200	92200	14
655	20230913	092000	297537500	92200	92300	92300	92200	32
656	20230913	091900	294584000	92400	92400	92400	92400	0
657	20230913	091800	294584000	92400	92300	92700	92300	251
658	20230913	091700	271361300	92200	92300	92300	92200	127
659	20230913	091600	259639700	92400	92400	92400	92400	15
660	20230913	091500	258253700	92400	92400	92400	92400	28
661	20230913	091400	255666500	92400	92500	92600	92400	50
662	20230913	091300	251039600	92500	92600	92700	92500	75
663	20230913	091200	244094200	92600	92500	92900	92500	105
664	20230913	091100	234354800	92400	92400	92400	92100	80
665	20230913	091000	226965500	92500	92400	92500	92400	549
666	20230913	090900	176186500	92500	92400	92500	92400	90
667	20230913	090800	167867300	92400	92600	92900	92400	132
668	20230913	090700	155626900	92900	92200	92900	92200	257
669	20230913	090600	131887700	92100	92300	92400	92100	273
670	20230913	090500	106687400	92300	92300	92300	92300	2
671	20230913	090400	106502800	92400	92300	92400	92300	248
672	20230913	090300	83607300	92500	92000	92900	92000	370
673	20230913	090200	49397000	91900	91700	92000	91700	131
674	20230913	090100	37355000	91700	92000	92000	91500	151
675	20230913	090000	23478100	92000	91300	92000	91300	257