KissMeData/215000/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	203500	5169217300	95400	95400	95400	95400	689
3	20230922	203400	5169217300	95400	95400	95400	95400	0
4	20230922	203300	5169217300	95400	95400	95400	95400	0
5	20230922	203200	5169217300	95400	95400	95400	95400	0
6	20230922	203100	5169217300	95400	95400	95400	95400	0
7	20230922	203000	5169217300	95400	95400	95400	95400	0
8	20230922	202900	5169217300	95400	95400	95400	95400	0
9	20230922	202800	5169217300	95400	95400	95400	95400	0
10	20230922	202700	5169217300	95400	95400	95400	95400	0
11	20230922	202600	5169217300	95400	95400	95400	95400	0
12	20230922	202500	5169217300	95400	95400	95400	95400	0
13	20230922	202400	5169217300	95400	95400	95400	95400	0
14	20230922	202300	5169217300	95400	95400	95400	95400	0
15	20230922	202200	5169217300	95400	95400	95400	95400	0
16	20230922	202100	5169217300	95400	95400	95400	95400	0
17	20230922	202000	5169217300	95400	95400	95400	95400	0
18	20230922	201900	5169217300	95400	95400	95400	95400	0
19	20230922	201800	5169217300	95400	95400	95400	95400	0
20	20230922	201700	5169217300	95400	95400	95400	95400	0
21	20230922	201600	5169217300	95400	95400	95400	95400	0
22	20230922	201500	5169217300	95400	95400	95400	95400	0
23	20230922	201400	5169217300	95400	95400	95400	95400	0
24	20230922	201300	5169217300	95400	95400	95400	95400	0
25	20230922	201200	5169217300	95400	95400	95400	95400	0
26	20230922	201100	5169217300	95400	95400	95400	95400	0
27	20230922	201000	5169217300	95400	95400	95400	95400	0
28	20230922	200900	5169217300	95400	95400	95400	95400	0
29	20230922	200800	5169217300	95400	95400	95400	95400	0
30	20230922	200700	5169217300	95400	95400	95400	95400	0
31	20230922	200600	5169217300	95400	95400	95400	95400	0
32	20230922	200500	5169217300	95400	95400	95400	95400	689
33	20230922	200400	5169217300	95400	95400	95400	95400	0
34	20230922	200300	5169217300	95400	95400	95400	95400	0
35	20230922	200200	5169217300	95400	95400	95400	95400	0
36	20230922	200100	5169217300	95400	95400	95400	95400	0
37	20230922	200000	5169217300	95400	95400	95400	95400	0
38	20230922	195900	5169217300	95400	95400	95400	95400	0
39	20230922	195800	5169217300	95400	95400	95400	95400	0
40	20230922	195700	5169217300	95400	95400	95400	95400	0
41	20230922	195600	5169217300	95400	95400	95400	95400	0
42	20230922	195500	5169217300	95400	95400	95400	95400	0
43	20230922	195400	5169217300	95400	95400	95400	95400	0
44	20230922	195300	5169217300	95400	95400	95400	95400	0
45	20230922	195200	5169217300	95400	95400	95400	95400	0
46	20230922	195100	5169217300	95400	95400	95400	95400	0
47	20230922	195000	5169217300	95400	95400	95400	95400	0
48	20230922	194900	5169217300	95400	95400	95400	95400	0
49	20230922	194800	5169217300	95400	95400	95400	95400	0
50	20230922	194700	5169217300	95400	95400	95400	95400	0
51	20230922	194600	5169217300	95400	95400	95400	95400	0
52	20230922	194500	5169217300	95400	95400	95400	95400	0
53	20230922	194400	5169217300	95400	95400	95400	95400	0
54	20230922	194300	5169217300	95400	95400	95400	95400	0
55	20230922	194200	5169217300	95400	95400	95400	95400	0
56	20230922	194100	5169217300	95400	95400	95400	95400	0
57	20230922	194000	5169217300	95400	95400	95400	95400	0
58	20230922	193900	5169217300	95400	95400	95400	95400	0
59	20230922	193800	5169217300	95400	95400	95400	95400	0
60	20230922	193700	5169217300	95400	95400	95400	95400	0
61	20230922	193600	5169217300	95400	95400	95400	95400	0
62	20230922	193500	5169217300	95400	95400	95400	95400	689
63	20230922	193400	5169217300	95400	95400	95400	95400	0
64	20230922	193300	5169217300	95400	95400	95400	95400	0
65	20230922	193200	5169217300	95400	95400	95400	95400	0
66	20230922	193100	5169217300	95400	95400	95400	95400	0
67	20230922	193000	5169217300	95400	95400	95400	95400	0
68	20230922	192900	5169217300	95400	95400	95400	95400	0
69	20230922	192800	5169217300	95400	95400	95400	95400	0
70	20230922	192700	5169217300	95400	95400	95400	95400	0
71	20230922	192600	5169217300	95400	95400	95400	95400	0
72	20230922	192500	5169217300	95400	95400	95400	95400	0
73	20230922	192400	5169217300	95400	95400	95400	95400	0
74	20230922	192300	5169217300	95400	95400	95400	95400	0
75	20230922	192200	5169217300	95400	95400	95400	95400	0
76	20230922	192100	5169217300	95400	95400	95400	95400	0
77	20230922	192000	5169217300	95400	95400	95400	95400	0
78	20230922	191900	5169217300	95400	95400	95400	95400	0
79	20230922	191800	5169217300	95400	95400	95400	95400	0
80	20230922	191700	5169217300	95400	95400	95400	95400	0
81	20230922	191600	5169217300	95400	95400	95400	95400	0
82	20230922	191500	5169217300	95400	95400	95400	95400	0
83	20230922	191400	5169217300	95400	95400	95400	95400	0
84	20230922	191300	5169217300	95400	95400	95400	95400	0
85	20230922	191200	5169217300	95400	95400	95400	95400	0
86	20230922	191100	5169217300	95400	95400	95400	95400	0
87	20230922	191000	5169217300	95400	95400	95400	95400	0
88	20230922	190900	5169217300	95400	95400	95400	95400	0
89	20230922	190800	5169217300	95400	95400	95400	95400	0
90	20230922	190700	5169217300	95400	95400	95400	95400	0
91	20230922	190600	5169217300	95400	95400	95400	95400	0
92	20230922	190500	5169217300	95400	95400	95400	95400	689
93	20230922	190400	5169217300	95400	95400	95400	95400	0
94	20230922	190300	5169217300	95400	95400	95400	95400	0
95	20230922	190200	5169217300	95400	95400	95400	95400	0
96	20230922	190100	5169217300	95400	95400	95400	95400	0
97	20230922	190000	5169217300	95400	95400	95400	95400	0
98	20230922	185900	5169217300	95400	95400	95400	95400	0
99	20230922	185800	5169217300	95400	95400	95400	95400	0
100	20230922	185700	5169217300	95400	95400	95400	95400	0
101	20230922	185600	5169217300	95400	95400	95400	95400	0
102	20230922	185500	5169217300	95400	95400	95400	95400	0
103	20230922	185400	5169217300	95400	95400	95400	95400	0
104	20230922	185300	5169217300	95400	95400	95400	95400	0
105	20230922	185200	5169217300	95400	95400	95400	95400	0
106	20230922	185100	5169217300	95400	95400	95400	95400	0
107	20230922	185000	5169217300	95400	95400	95400	95400	0
108	20230922	184900	5169217300	95400	95400	95400	95400	0
109	20230922	184800	5169217300	95400	95400	95400	95400	0
110	20230922	184700	5169217300	95400	95400	95400	95400	0
111	20230922	184600	5169217300	95400	95400	95400	95400	0
112	20230922	184500	5169217300	95400	95400	95400	95400	0
113	20230922	184400	5169217300	95400	95400	95400	95400	0
114	20230922	184300	5169217300	95400	95400	95400	95400	0
115	20230922	184200	5169217300	95400	95400	95400	95400	0
116	20230922	184100	5169217300	95400	95400	95400	95400	0
117	20230922	184000	5169217300	95400	95400	95400	95400	0
118	20230922	183900	5169217300	95400	95400	95400	95400	0
119	20230922	183800	5169217300	95400	95400	95400	95400	0
120	20230922	183700	5169217300	95400	95400	95400	95400	0
121	20230922	183600	5169217300	95400	95400	95400	95400	0
122	20230922	183500	5169217300	95400	95400	95400	95400	689
123	20230922	183400	5169217300	95400	95400	95400	95400	0
124	20230922	183300	5169217300	95400	95400	95400	95400	0
125	20230922	183200	5169217300	95400	95400	95400	95400	0
126	20230922	183100	5169217300	95400	95400	95400	95400	0
127	20230922	183000	5169217300	95400	95400	95400	95400	0
128	20230922	182900	5169217300	95400	95400	95400	95400	0
129	20230922	182800	5169217300	95400	95400	95400	95400	0
130	20230922	182700	5169217300	95400	95400	95400	95400	0
131	20230922	182600	5169217300	95400	95400	95400	95400	0
132	20230922	182500	5169217300	95400	95400	95400	95400	0
133	20230922	182400	5169217300	95400	95400	95400	95400	0
134	20230922	182300	5169217300	95400	95400	95400	95400	0
135	20230922	182200	5169217300	95400	95400	95400	95400	0
136	20230922	182100	5169217300	95400	95400	95400	95400	0
137	20230922	182000	5169217300	95400	95400	95400	95400	0
138	20230922	181900	5169217300	95400	95400	95400	95400	0
139	20230922	181800	5169217300	95400	95400	95400	95400	0
140	20230922	181700	5169217300	95400	95400	95400	95400	0
141	20230922	181600	5169217300	95400	95400	95400	95400	0
142	20230922	181500	5169217300	95400	95400	95400	95400	0
143	20230922	181400	5169217300	95400	95400	95400	95400	0
144	20230922	181300	5169217300	95400	95400	95400	95400	0
145	20230922	181200	5169217300	95400	95400	95400	95400	0
146	20230922	181100	5169217300	95400	95400	95400	95400	0
147	20230922	181000	5169217300	95400	95400	95400	95400	0
148	20230922	180900	5169217300	95400	95400	95400	95400	0
149	20230922	180800	5169217300	95400	95400	95400	95400	0
150	20230922	180700	5169217300	95400	95400	95400	95400	0
151	20230922	180600	5169217300	95400	95400	95400	95400	0
152	20230922	180500	5169217300	95400	95400	95400	95400	689
153	20230922	180400	5169217300	95400	95400	95400	95400	0
154	20230922	180300	5169217300	95400	95400	95400	95400	0
155	20230922	180200	5169217300	95400	95400	95400	95400	0
156	20230922	180100	5169217300	95400	95400	95400	95400	0
157	20230922	180000	5169217300	95400	95400	95400	95400	0
158	20230922	175900	5169217300	95400	95400	95400	95400	0
159	20230922	175800	5169217300	95400	95400	95400	95400	0
160	20230922	175700	5169217300	95400	95400	95400	95400	0
161	20230922	175600	5169217300	95400	95400	95400	95400	0
162	20230922	175500	5169217300	95400	95400	95400	95400	0
163	20230922	175400	5169217300	95400	95400	95400	95400	0
164	20230922	175300	5169217300	95400	95400	95400	95400	0
165	20230922	175200	5169217300	95400	95400	95400	95400	0
166	20230922	175100	5169217300	95400	95400	95400	95400	0
167	20230922	175000	5169217300	95400	95400	95400	95400	0
168	20230922	174900	5169217300	95400	95400	95400	95400	0
169	20230922	174800	5169217300	95400	95400	95400	95400	0
170	20230922	174700	5169217300	95400	95400	95400	95400	0
171	20230922	174600	5169217300	95400	95400	95400	95400	0
172	20230922	174500	5169217300	95400	95400	95400	95400	0
173	20230922	174400	5169217300	95400	95400	95400	95400	0
174	20230922	174300	5169217300	95400	95400	95400	95400	0
175	20230922	174200	5169217300	95400	95400	95400	95400	0
176	20230922	174100	5169217300	95400	95400	95400	95400	0
177	20230922	174000	5169217300	95400	95400	95400	95400	0
178	20230922	173900	5169217300	95400	95400	95400	95400	0
179	20230922	173800	5169217300	95400	95400	95400	95400	0
180	20230922	173700	5169217300	95400	95400	95400	95400	0
181	20230922	173600	5169217300	95400	95400	95400	95400	0
182	20230922	173500	5169217300	95400	95400	95400	95400	689
183	20230922	173400	5169217300	95400	95400	95400	95400	0
184	20230922	173300	5169217300	95400	95400	95400	95400	0
185	20230922	173200	5169217300	95400	95400	95400	95400	0
186	20230922	173100	5169217300	95400	95400	95400	95400	0
187	20230922	173000	5169217300	95400	95400	95400	95400	0
188	20230922	172900	5169217300	95400	95400	95400	95400	0
189	20230922	172800	5169217300	95400	95400	95400	95400	0
190	20230922	172700	5169217300	95400	95400	95400	95400	0
191	20230922	172600	5169217300	95400	95400	95400	95400	0
192	20230922	172500	5169217300	95400	95400	95400	95400	0
193	20230922	172400	5169217300	95400	95400	95400	95400	0
194	20230922	172300	5169217300	95400	95400	95400	95400	0
195	20230922	172200	5169217300	95400	95400	95400	95400	0
196	20230922	172100	5169217300	95400	95400	95400	95400	0
197	20230922	172000	5169217300	95400	95400	95400	95400	0
198	20230922	171900	5169217300	95400	95400	95400	95400	0
199	20230922	171800	5169217300	95400	95400	95400	95400	0
200	20230922	171700	5169217300	95400	95400	95400	95400	0
201	20230922	171600	5169217300	95400	95400	95400	95400	0
202	20230922	171500	5169217300	95400	95400	95400	95400	0
203	20230922	171400	5169217300	95400	95400	95400	95400	0
204	20230922	171300	5169217300	95400	95400	95400	95400	0
205	20230922	171200	5169217300	95400	95400	95400	95400	0
206	20230922	171100	5169217300	95400	95400	95400	95400	0
207	20230922	171000	5169217300	95400	95400	95400	95400	0
208	20230922	170900	5169217300	95400	95400	95400	95400	0
209	20230922	170800	5169217300	95400	95400	95400	95400	0
210	20230922	170700	5169217300	95400	95400	95400	95400	0
211	20230922	170600	5169217300	95400	95400	95400	95400	0
212	20230922	170500	5169217300	95400	95400	95400	95400	689
213	20230922	170400	5169217300	95400	95400	95400	95400	0
214	20230922	170300	5169217300	95400	95400	95400	95400	0
215	20230922	170200	5169217300	95400	95400	95400	95400	0
216	20230922	170100	5169217300	95400	95400	95400	95400	0
217	20230922	170000	5169217300	95400	95400	95400	95400	0
218	20230922	165900	5169217300	95400	95400	95400	95400	0
219	20230922	165800	5169217300	95400	95400	95400	95400	0
220	20230922	165700	5169217300	95400	95400	95400	95400	0
221	20230922	165600	5169217300	95400	95400	95400	95400	0
222	20230922	165500	5169217300	95400	95400	95400	95400	0
223	20230922	165400	5169217300	95400	95400	95400	95400	0
224	20230922	165300	5169217300	95400	95400	95400	95400	0
225	20230922	165200	5169217300	95400	95400	95400	95400	0
226	20230922	165100	5169217300	95400	95400	95400	95400	0
227	20230922	165000	5169217300	95400	95400	95400	95400	0
228	20230922	164900	5169217300	95400	95400	95400	95400	0
229	20230922	164800	5169217300	95400	95400	95400	95400	0
230	20230922	164700	5169217300	95400	95400	95400	95400	0
231	20230922	164600	5169217300	95400	95400	95400	95400	0
232	20230922	164500	5169217300	95400	95400	95400	95400	0
233	20230922	164400	5169217300	95400	95400	95400	95400	0
234	20230922	164300	5169217300	95400	95400	95400	95400	0
235	20230922	164200	5169217300	95400	95400	95400	95400	0
236	20230922	164100	5169217300	95400	95400	95400	95400	0
237	20230922	164000	5169217300	95400	95400	95400	95400	0
238	20230922	163900	5169217300	95400	95400	95400	95400	0
239	20230922	163800	5169217300	95400	95400	95400	95400	0
240	20230922	163700	5169217300	95400	95400	95400	95400	0
241	20230922	163600	5169217300	95400	95400	95400	95400	0
242	20230922	163500	5169217300	95400	95400	95400	95400	689
243	20230922	163400	5169217300	95400	95400	95400	95400	0
244	20230922	163300	5169217300	95400	95400	95400	95400	0
245	20230922	163200	5169217300	95400	95400	95400	95400	0
246	20230922	163100	5169217300	95400	95400	95400	95400	0
247	20230922	163000	5169217300	95400	95400	95400	95400	0
248	20230922	162900	5169217300	95400	95400	95400	95400	0
249	20230922	162800	5169217300	95400	95400	95400	95400	0
250	20230922	162700	5169217300	95400	95400	95400	95400	0
251	20230922	162600	5169217300	95400	95400	95400	95400	0
252	20230922	162500	5169217300	95400	95400	95400	95400	0
253	20230922	162400	5169217300	95400	95400	95400	95400	0
254	20230922	162300	5169217300	95400	95400	95400	95400	0
255	20230922	162200	5169217300	95400	95400	95400	95400	0
256	20230922	162100	5169217300	95400	95400	95400	95400	0
257	20230922	162000	5169217300	95400	95400	95400	95400	0
258	20230922	161900	5169217300	95400	95400	95400	95400	0
259	20230922	161800	5169217300	95400	95400	95400	95400	0
260	20230922	161700	5169217300	95400	95400	95400	95400	0
261	20230922	161600	5169217300	95400	95400	95400	95400	0
262	20230922	161500	5169217300	95400	95400	95400	95400	0
263	20230922	161400	5169217300	95400	95400	95400	95400	0
264	20230922	161300	5169217300	95400	95400	95400	95400	0
265	20230922	161200	5169217300	95400	95400	95400	95400	0
266	20230922	161100	5169217300	95400	95400	95400	95400	0
267	20230922	161000	5169217300	95400	95400	95400	95400	0
268	20230922	160900	5169217300	95400	95400	95400	95400	0
269	20230922	160800	5169217300	95400	95400	95400	95400	0
270	20230922	160700	5169217300	95400	95400	95400	95400	0
271	20230922	160600	5169217300	95400	95400	95400	95400	0
272	20230922	160500	5169217300	95400	95400	95400	95400	689
273	20230922	160400	5169217300	95400	95400	95400	95400	0
274	20230922	160300	5169217300	95400	95400	95400	95400	0
275	20230922	160200	5169217300	95400	95400	95400	95400	0
276	20230922	160100	5169217300	95400	95400	95400	95400	0
277	20230922	160000	5169217300	95400	95400	95400	95400	0
278	20230922	155900	5169217300	95400	95400	95400	95400	0
279	20230922	155800	5169217300	95400	95400	95400	95400	0
280	20230922	155700	5169217300	95400	95400	95400	95400	0
281	20230922	155600	5169217300	95400	95400	95400	95400	0
282	20230922	155500	5169217300	95400	95400	95400	95400	0
283	20230922	155400	5169217300	95400	95400	95400	95400	0
284	20230922	155300	5169217300	95400	95400	95400	95400	0
285	20230922	155200	5169217300	95400	95400	95400	95400	0
286	20230922	155100	5169217300	95400	95400	95400	95400	0
287	20230922	155000	5169217300	95400	95400	95400	95400	0
288	20230922	154900	5169217300	95400	95400	95400	95400	0
289	20230922	154800	5169217300	95400	95400	95400	95400	0
290	20230922	154700	5169217300	95400	95400	95400	95400	0
291	20230922	154600	5169217300	95400	95400	95400	95400	0
292	20230922	154500	5169217300	95400	95400	95400	95400	0
293	20230922	154400	5169217300	95400	95400	95400	95400	0
294	20230922	154300	5169217300	95400	95400	95400	95400	0
295	20230922	154200	5169217300	95400	95400	95400	95400	0
296	20230922	154100	5169217300	95400	95400	95400	95400	0
297	20230922	154000	5169217300	95400	95400	95400	95400	0
298	20230922	153900	5169217300	95400	95400	95400	95400	0
299	20230922	153800	5169217300	95400	95400	95400	95400	0
300	20230922	153700	5169217300	95400	95400	95400	95400	0
301	20230922	153600	5169217300	95400	95400	95400	95400	0
302	20230922	153500	5169217300	95400	95400	95400	95400	689
303	20230922	153400	5169217300	95400	95400	95400	95400	0
304	20230922	153300	5169217300	95400	95400	95400	95400	0
305	20230922	153200	5169217300	95400	95400	95400	95400	0
306	20230922	153100	5169217300	95400	95400	95400	95400	0
307	20230922	153000	5169217300	95400	95400	95400	95400	689
308	20230922	152900	5103486700	95400	95400	95400	95400	0
309	20230922	152800	5103486700	95400	95400	95400	95400	0
310	20230922	152700	5103486700	95400	95400	95400	95400	0
311	20230922	152600	5103486700	95400	95400	95400	95400	0
312	20230922	152500	5103486700	95400	95400	95400	95400	0
313	20230922	152400	5103486700	95400	95400	95400	95400	0
314	20230922	152300	5103486700	95400	95400	95400	95400	0
315	20230922	152200	5103486700	95400	95400	95400	95400	0
316	20230922	152100	5103486700	95400	95400	95400	95400	0
317	20230922	152000	5103486700	95400	95400	95400	95400	0
318	20230922	151900	5103486700	95400	95600	95600	95400	42
319	20230922	151800	5099477100	95300	95300	95500	95300	120
320	20230922	151700	5088023500	95300	95300	95300	95200	161
321	20230922	151600	5072685200	95300	95300	95300	95200	27
322	20230922	151500	5070114100	95300	95500	95500	95300	315
323	20230922	151400	5040062000	95500	95500	95600	95400	91
324	20230922	151300	5031376300	95500	95500	95600	95500	59
325	20230922	151200	5025738300	95500	95600	95800	95500	48
326	20230922	151100	5021150900	95700	95500	95700	95400	136
327	20230922	151000	5008152500	95500	95500	95600	95300	173
328	20230922	150900	4991635800	95600	95600	95600	95600	73
329	20230922	150800	4984657000	95500	95700	95700	95500	87
330	20230922	150700	4976338700	95500	95500	95600	95500	84
331	20230922	150600	4968311400	95600	95500	95600	95500	102
332	20230922	150500	4958561100	95400	95400	95700	95400	58
333	20230922	150400	4953022800	95500	95400	95600	95400	86
334	20230922	150300	4944809400	95600	95500	95600	95500	142
335	20230922	150200	4931238400	95500	95400	95600	95300	82
336	20230922	150100	4923415700	95400	95400	95400	95300	78
337	20230922	150000	4915975700	95300	95300	95400	95300	35
338	20230922	145900	4912637600	95400	95400	95500	95400	33
339	20230922	145800	4909488200	95400	95400	95600	95400	54
340	20230922	145700	4904335100	95400	95600	95600	95300	176
341	20230922	145600	4887551100	95600	95300	95600	95300	124
342	20230922	145500	4875710200	95300	95400	95700	95300	191
343	20230922	145400	4857479200	95500	95500	95700	95500	56
344	20230922	145300	4852127500	95400	95400	95600	95400	49
345	20230922	145200	4847443500	95400	95400	95600	95400	16
346	20230922	145100	4845915400	95600	95400	95600	95400	160
347	20230922	145000	4830633800	95400	95700	95700	95400	171
348	20230922	144900	4814293200	95700	95500	95700	95500	79
349	20230922	144800	4806740100	95600	95500	95600	95500	14
350	20230922	144700	4805402100	95600	95600	95600	95500	98
351	20230922	144600	4796033600	95600	95600	95700	95500	139
352	20230922	144500	4782745500	95600	95300	95700	95300	826
353	20230922	144400	4703899200	95200	95200	95200	95200	14
354	20230922	144300	4702566400	95300	95300	95300	95200	78
355	20230922	144200	4695134300	95300	95300	95300	95200	50
356	20230922	144100	4690370500	95300	95300	95300	95300	56
357	20230922	144000	4685033700	95200	95200	95300	95200	54
358	20230922	143900	4679888300	95300	95200	95300	95100	55
359	20230922	143800	4674648600	95200	95200	95300	95100	97
360	20230922	143700	4665415600	95300	95200	95300	95200	105
361	20230922	143600	4655417900	95300	95100	95300	95100	71
362	20230922	143500	4648654400	95100	95300	95400	95100	290
363	20230922	143400	4621040000	95200	95200	95300	95200	67
364	20230922	143300	4614656400	95300	95200	95300	95200	25
365	20230922	143200	4612274200	95200	95300	95400	95200	61
366	20230922	143100	4606459500	95400	95500	95600	95400	157
367	20230922	143000	4591472900	95500	95600	95600	95400	128
368	20230922	142900	4579242200	95600	95600	95600	95500	61
369	20230922	142800	4573410700	95600	95500	95600	95500	61
370	20230922	142700	4567579600	95500	95500	95600	95500	57
371	20230922	142600	4562131100	95600	95500	95600	95500	38
372	20230922	142500	4558499300	95400	95500	95600	95400	34
373	20230922	142400	4555252200	95400	95500	95600	95400	47
374	20230922	142300	4550762700	95500	95500	95600	95500	40
375	20230922	142200	4546941800	95500	95300	95500	95300	67
376	20230922	142100	4540549100	95100	95500	95500	95100	258
377	20230922	142000	4515959500	95500	95500	95600	95400	72
378	20230922	141900	4509082100	95500	95500	95500	95400	37
379	20230922	141800	4505548800	95500	95500	95500	95400	45
380	20230922	141700	4501251600	95500	95600	95600	95500	65
381	20230922	141600	4495041600	95600	95500	95600	95500	41
382	20230922	141500	4491124100	95500	95500	95600	95500	63
383	20230922	141400	4485106400	95500	95500	95500	95500	17
384	20230922	141300	4483482900	95400	95600	95600	95400	47
385	20230922	141200	4478991300	95600	95500	95600	95400	57
386	20230922	141100	4473545200	95600	95800	95800	95500	193
387	20230922	141000	4455087100	95800	95800	95800	95700	30
388	20230922	140900	4452214000	95700	95800	95900	95700	83
389	20230922	140800	4444266500	95700	95700	95800	95700	28
390	20230922	140700	4441584600	95700	95800	95900	95700	213
391	20230922	140600	4421178500	95800	95800	95800	95800	40
392	20230922	140500	4417346500	95800	95800	95900	95700	66
393	20230922	140400	4411023000	95800	95800	95800	95700	33
394	20230922	140300	4407861800	95800	95700	95800	95600	62
395	20230922	140200	4401927400	95600	95700	95700	95600	34
396	20230922	140100	4398674100	95700	95800	95900	95700	194
397	20230922	140000	4380090000	95800	95700	95800	95700	55
398	20230922	135900	4374821400	95600	95700	95700	95500	47
399	20230922	135800	4370324700	95700	95700	95700	95600	358
400	20230922	135700	4336074400	95700	95600	95700	95600	63
401	20230922	135600	4330046600	95700	95600	95700	95500	31
402	20230922	135500	4327080500	95700	95600	95800	95600	65
403	20230922	135400	4320860700	95700	95800	95800	95600	93
404	20230922	135300	4311960100	95800	95600	95800	95600	33
405	20230922	135200	4308800800	95800	95700	95800	95700	127
406	20230922	135100	4296641400	95700	95700	95700	95600	20
407	20230922	135000	4294727900	95600	95700	95800	95600	70
408	20230922	134900	4288030400	95600	95600	95800	95600	315
409	20230922	134800	4257902900	95700	95500	95700	95500	175
410	20230922	134700	4241175600	95500	95500	95600	95500	50
411	20230922	134600	4236400100	95500	95400	95600	95400	121
412	20230922	134500	4224851100	95400	95400	95400	95300	37
413	20230922	134400	4221321500	95400	95300	95400	95300	44
414	20230922	134300	4217124100	95300	95400	95500	95300	44
415	20230922	134200	4212927100	95400	95400	95400	95300	63
416	20230922	134100	4206917000	95400	95400	95400	95400	32
417	20230922	134000	4203864200	95400	95400	95400	95300	47
418	20230922	133900	4199380900	95300	95400	95400	95300	141
419	20230922	133800	4185930400	95300	95400	95500	95300	71
420	20230922	133700	4179154800	95400	95300	95400	95300	38
421	20230922	133600	4175529900	95400	95400	95400	95300	91
422	20230922	133500	4166849200	95500	95600	95600	95400	11
423	20230922	133400	4165798500	95500	95400	95600	95400	114
424	20230922	133300	4154911700	95400	95500	95500	95400	43
425	20230922	133200	4150805300	95400	95400	95500	95300	68
426	20230922	133100	4144317000	95400	95500	95500	95400	75
427	20230922	133000	4137157400	95400	95500	95500	95400	26
428	20230922	132900	4134674700	95500	95400	95500	95400	56
429	20230922	132800	4129327700	95300	95400	95400	95300	85
430	20230922	132700	4121218900	95500	95700	95700	95500	48
431	20230922	132600	4116630100	95700	95700	95700	95500	263
432	20230922	132500	4091493000	95800	95700	95800	95600	55
433	20230922	132400	4086226800	95700	95700	95700	95700	107
434	20230922	132300	4075986900	95800	95900	96000	95800	166
435	20230922	132200	4060072500	95900	95900	95900	95800	104
436	20230922	132100	4050100100	95900	95900	95900	95800	45
437	20230922	132000	4045784900	95900	95900	95900	95800	14
438	20230922	131900	4044442500	95800	96000	96000	95800	91
439	20230922	131800	4035711300	95900	96000	96000	95900	14
440	20230922	131700	4034367500	95900	96000	96000	95900	48
441	20230922	131600	4029760000	95800	95900	95900	95800	3
442	20230922	131500	4029472500	95900	96000	96000	95900	98
443	20230922	131400	4020070900	95900	95900	96000	95900	114
444	20230922	131300	4009137800	95900	95900	95900	95900	36
445	20230922	131200	4005685400	95900	95800	95900	95800	14
446	20230922	131100	4004343900	95900	96000	96000	95800	257
447	20230922	131000	3979707800	96000	96000	96000	96000	13
448	20230922	130900	3978459800	96000	96000	96000	95900	47
449	20230922	130800	3973948800	96000	96000	96000	95900	47
450	20230922	130700	3969437400	95900	95900	96000	95900	35
451	20230922	130600	3966079000	95900	95900	95900	95800	87
452	20230922	130500	3957736500	95800	95900	95900	95700	24
453	20230922	130400	3955436300	95900	95900	95900	95700	68
454	20230922	130300	3948917100	95800	95900	95900	95800	24
455	20230922	130200	3946616500	95800	95900	95900	95800	59
456	20230922	130100	3940961800	95900	95900	95900	95900	36
457	20230922	130000	3937509400	95800	95800	95900	95700	106
458	20230922	125900	3927352100	95800	95700	95800	95700	15
459	20230922	125800	3925915200	95800	95800	95900	95700	34
460	20230922	125700	3922657100	95800	95900	95900	95800	129
461	20230922	125600	3910292000	95900	95700	95900	95700	106
462	20230922	125500	3900135400	95900	95900	96000	95800	63
463	20230922	125400	3894095800	96000	95900	96000	95900	51
464	20230922	125300	3889202400	96000	96000	96000	96000	2
465	20230922	125200	3889010400	96000	96000	96000	95900	138
466	20230922	125100	3875764200	96000	96100	96100	96000	29
467	20230922	125000	3872977900	96100	96100	96100	96000	35
468	20230922	124900	3869615100	96100	96200	96200	96100	23
469	20230922	124800	3867404000	96200	96000	96200	96000	84
470	20230922	124700	3859327300	96200	96100	96200	96100	83
471	20230922	124600	3851349200	96200	96100	96200	96100	37
472	20230922	124500	3847790100	96200	96200	96300	96100	47
473	20230922	124400	3843267300	96100	96200	96200	96100	42
474	20230922	124300	3839227100	96200	96100	96300	96100	38
475	20230922	124200	3835570300	96100	96100	96200	96100	88
476	20230922	124100	3827105000	96200	96100	96200	96100	106
477	20230922	124000	3816910400	96100	96100	96100	96000	60
478	20230922	123900	3811144600	96000	96100	96100	96000	33
479	20230922	123800	3807974200	96000	96200	96200	96000	105
480	20230922	123700	3797877900	96200	96100	96200	96000	94
481	20230922	123600	3788837600	96000	96100	96200	96000	54
482	20230922	123500	3783648500	96100	96100	96100	96000	89
483	20230922	123400	3775095800	96100	96000	96100	96000	225
484	20230922	123300	3753491900	96000	95900	96000	95900	71
485	20230922	123200	3746676300	95900	95900	96000	95800	39
486	20230922	123100	3742934400	95900	96000	96100	95900	55
487	20230922	123000	3737654500	96000	96000	96100	96000	35
488	20230922	122900	3734293300	96000	95900	96000	95900	98
489	20230922	122800	3724887500	95900	95800	95900	95700	54
490	20230922	122700	3719713000	96000	96000	96000	95900	44
491	20230922	122600	3715491800	96000	95800	96000	95800	38
492	20230922	122500	3711849000	95800	95900	96000	95700	131
493	20230922	122400	3699296900	95700	96100	96100	95700	163
494	20230922	122300	3683684000	96200	96000	96200	96000	136
495	20230922	122200	3670617100	96000	95700	96000	95700	51
496	20230922	122100	3665721400	95800	96200	96200	95800	112
497	20230922	122000	3654975000	96000	96200	96200	96000	100
498	20230922	121900	3645355800	96100	96100	96200	96100	27
499	20230922	121800	3642759400	96100	96200	96200	96100	160
500	20230922	121700	3627375600	96200	96200	96300	96100	37
501	20230922	121600	3623814800	96300	96200	96300	96100	81
502	20230922	121500	3616021900	96300	96200	96400	96200	159
503	20230922	121400	3600700900	96200	96100	96300	96100	120
504	20230922	121300	3589157700	96200	96200	96300	96200	45
505	20230922	121200	3584827100	96300	96300	96400	96200	34
506	20230922	121100	3581552300	96100	96300	96400	96100	151
507	20230922	121000	3567015100	96200	96300	96400	96200	59
508	20230922	120900	3561334200	96200	96200	96200	96200	26
509	20230922	120800	3558833000	96200	96200	96200	96100	64
510	20230922	120700	3552677600	96300	96300	96300	96100	256
511	20230922	120600	3528030000	96100	96200	96300	96100	65
512	20230922	120500	3521775300	96200	96400	96400	96200	17
513	20230922	120400	3520138300	96300	96200	96500	96200	42
514	20230922	120300	3516090100	96200	96400	96500	96200	111
515	20230922	120200	3505395300	96500	96400	96500	96400	66
516	20230922	120100	3499029500	96400	96200	96500	96200	241
517	20230922	120000	3475818600	96200	96400	96400	96200	256
518	20230922	115900	3451155100	96400	96300	96400	96200	130
519	20230922	115800	3438636900	96300	96300	96300	96200	66
520	20230922	115700	3432284500	96300	96200	96300	96200	153
521	20230922	115600	3417556300	96200	96000	96200	96000	169
522	20230922	115500	3401307500	96000	96000	96000	95900	87
523	20230922	115400	3392956100	96000	95800	96000	95800	73
524	20230922	115300	3385958900	95800	95800	95800	95700	61
525	20230922	115200	3380115200	95700	95600	95800	95500	61
526	20230922	115100	3374279100	95500	95700	95800	95500	149
527	20230922	115000	3360013500	95800	96200	96200	95600	961
528	20230922	114900	3268015100	96200	96000	96200	96000	34
529	20230922	114800	3264748100	96000	96100	96200	96000	129
530	20230922	114700	3252352900	96100	96100	96200	96100	258
531	20230922	114600	3227552500	96000	96100	96100	96000	64
532	20230922	114500	3221403800	96100	96100	96200	96000	102
533	20230922	114400	3211606100	96200	96200	96300	96100	76
534	20230922	114300	3204295900	96300	96300	96400	96300	61
535	20230922	114200	3198421300	96300	96300	96300	96300	56
536	20230922	114100	3193028500	96400	96400	96500	96300	29
537	20230922	114000	3190230500	96400	96200	96500	96200	66
538	20230922	113900	3183878300	96200	96400	96500	96200	74
539	20230922	113800	3176746600	96400	96300	96400	96200	28
540	20230922	113700	3174050100	96200	96300	96300	96100	61
541	20230922	113600	3168181900	96400	96400	96400	96100	156
542	20230922	113500	3153166500	96200	96300	96400	96200	75
543	20230922	113400	3145945800	96300	96400	96400	96300	69
544	20230922	113300	3139294300	96300	96200	96500	96200	72
545	20230922	113200	3132358600	96200	96600	96600	96200	80
546	20230922	113100	3124641600	96500	96600	96600	96100	602
547	20230922	113000	3066736700	96600	96400	96600	96400	126
548	20230922	112900	3054582500	96400	96500	96600	96400	78
549	20230922	112800	3047054100	96500	96700	96700	96500	51
550	20230922	112700	3042125600	96700	96700	96700	96500	174
551	20230922	112600	3025313000	96700	96500	96700	96500	70
552	20230922	112500	3018552300	96500	96500	96500	96400	59
553	20230922	112400	3012859000	96500	96600	96800	96500	92
554	20230922	112300	3003962900	96700	96700	96800	96600	17
555	20230922	112200	3002318700	96600	96900	96900	96600	100
556	20230922	112100	2992646800	96800	96800	96900	96700	41
557	20230922	112000	2988675000	96700	96800	96900	96700	162
558	20230922	111900	2972995300	96800	96900	96900	96800	154
559	20230922	111800	2958078400	96800	96900	96900	96600	583
560	20230922	111700	2901724700	96800	96800	96900	96800	35
561	20230922	111600	2898334300	96800	96900	97000	96800	162
562	20230922	111500	2882639400	97000	96800	97000	96800	21
563	20230922	111400	2880604600	97000	96900	97000	96800	137
564	20230922	111300	2867327900	96800	96700	96900	96700	132
565	20230922	111200	2854554100	96700	96800	96800	96600	170
566	20230922	111100	2838115100	96900	96900	97000	96800	356
567	20230922	111000	2803625200	96900	97000	97000	96900	137
568	20230922	110900	2790340100	97000	97000	97000	96900	92
569	20230922	110800	2781418900	96900	96900	97000	96900	80
570	20230922	110700	2773663700	96900	97000	97000	96800	156
571	20230922	110600	2758537200	97000	97100	97100	97000	151
572	20230922	110500	2743884400	97100	97100	97100	97000	212
573	20230922	110400	2723312300	97100	97000	97100	96800	445
574	20230922	110300	2680169500	97000	96900	97000	96900	501
575	20230922	110200	2631597300	96900	96800	96900	96700	152
576	20230922	110100	2616883800	96800	96500	96800	96200	746
577	20230922	110000	2544881800	96400	96300	96400	96200	108
578	20230922	105900	2534473200	96400	96400	96500	96300	169
579	20230922	105800	2518182600	96500	96400	96500	96400	37
580	20230922	105700	2514612600	96400	96400	96500	96200	438
581	20230922	105600	2472390700	96400	96400	96500	96400	18
582	20230922	105500	2470655300	96500	96400	96500	96400	96
583	20230922	105400	2461394400	96400	96600	96700	96400	141
584	20230922	105300	2447775200	96700	96700	96700	96700	48
585	20230922	105200	2443133600	96600	96600	96800	96600	294
586	20230922	105100	2414713100	96700	96600	96700	96600	79
587	20230922	105000	2407076600	96600	96700	96700	96500	687
588	20230922	104900	2340704900	96600	96700	96700	96600	117
589	20230922	104800	2329395500	96600	97000	97100	96600	483
590	20230922	104700	2282625300	97000	96800	97100	96800	1044
591	20230922	104600	2181397000	96900	96700	96900	96600	360
592	20230922	104500	2146563200	96700	96300	96700	96300	483
593	20230922	104400	2099952900	96200	96200	96400	96200	546
594	20230922	104300	2047378600	96200	96200	96500	96200	345
595	20230922	104200	2014141200	96200	96100	96200	96000	252
596	20230922	104100	1989918100	96000	95600	96200	95500	879
597	20230922	104000	1905646700	95600	95600	96100	95100	810
598	20230922	103900	1828152200	95500	95600	95600	95500	528
599	20230922	103800	1777695800	95700	95200	95700	95100	395
600	20230922	103700	1739996900	95200	95000	95200	95000	76
601	20230922	103600	1732769300	95100	95000	95100	95000	135
602	20230922	103500	1719933200	95100	95200	95300	95100	277
603	20230922	103400	1693559400	95200	95000	95200	95000	111
604	20230922	103300	1683007000	94900	94900	94900	94900	75
605	20230922	103200	1675889500	94800	94900	94900	94800	177
606	20230922	103100	1659096600	94800	94800	94800	94800	56
607	20230922	103000	1653787800	94800	94800	94800	94800	46
608	20230922	102900	1649427000	94700	94800	94800	94700	18
609	20230922	102800	1647721300	94800	94700	94800	94600	226
610	20230922	102700	1626317600	94900	94900	95000	94700	408
611	20230922	102600	1587589200	94800	94700	94800	94700	101
612	20230922	102500	1578019200	94800	94700	94800	94600	457
613	20230922	102400	1534748900	94700	94200	94900	94200	425
614	20230922	102300	1494604600	94100	93800	94100	93800	209
615	20230922	102200	1474951600	93800	94000	94000	93800	48
616	20230922	102100	1470442200	94000	94000	94000	93800	31
617	20230922	102000	1467528400	94000	94000	94000	93800	110
618	20230922	101900	1457193000	94100	94200	94300	94100	86
619	20230922	101800	1449092300	94300	94300	94300	94100	275
620	20230922	101700	1423180400	94300	94200	94400	94200	50
621	20230922	101600	1418463100	94200	94300	94300	94200	72
622	20230922	101500	1411675000	94300	94300	94400	94200	267
623	20230922	101400	1386497900	94300	94400	94400	94300	230
624	20230922	101300	1364796500	94400	94200	94400	94200	209
625	20230922	101200	1345085400	94200	94200	94300	94000	99
626	20230922	101100	1335761600	94200	94000	94200	94000	65
627	20230922	101000	1329639000	94000	94400	94500	93900	194
628	20230922	100900	1311379800	94300	93800	94400	93800	474
629	20230922	100800	1266790900	93800	93700	93800	93700	112
630	20230922	100700	1256286200	93700	93500	93700	93500	55
631	20230922	100600	1251133400	93700	93700	93700	93400	357
632	20230922	100500	1217776900	93700	93500	93700	93500	230
633	20230922	100400	1196248000	93500	93200	93500	93200	338
634	20230922	100300	1164722700	93100	93100	93200	93100	26
635	20230922	100200	1162300000	93200	93200	93200	93100	25
636	20230922	100100	1159970200	93200	93300	93300	93100	219
637	20230922	100000	1139551600	93300	93400	93400	93300	32
638	20230922	095900	1136564700	93400	93300	93400	93300	88
639	20230922	095800	1128352800	93300	93100	93300	93100	49
640	20230922	095700	1123781800	93100	93100	93200	93100	43
641	20230922	095600	1119774700	93300	93000	93300	93000	201
642	20230922	095500	1101065300	93000	92900	93000	92900	48
643	20230922	095400	1096605000	92800	92900	92900	92700	52
644	20230922	095300	1091777800	92800	92800	92800	92800	21
645	20230922	095200	1089829000	92700	92700	92700	92700	5
646	20230922	095100	1089365500	92700	92700	92700	92700	130
647	20230922	095000	1077314500	92800	92800	92800	92700	152
648	20230922	094900	1063210300	92900	92800	93000	92800	20
649	20230922	094800	1061352000	92900	92900	92900	92900	32
650	20230922	094700	1058379200	92900	92800	92900	92800	37
651	20230922	094600	1054943800	92800	92900	93000	92800	236
652	20230922	094500	1033031900	92800	92800	93000	92800	24
653	20230922	094400	1030802500	93000	92900	93000	92800	45
654	20230922	094300	1026625700	93000	93000	93000	92900	37
655	20230922	094200	1023184900	93000	92900	93000	92900	19
656	20230922	094100	1021418800	93000	92900	93000	92800	73
657	20230922	094000	1014638000	92900	93000	93000	92900	14
658	20230922	093900	1013336200	92900	92900	92900	92900	50
659	20230922	093800	1008691200	92900	92900	92900	92900	0
660	20230922	093700	1008691200	92900	92900	92900	92800	25
661	20230922	093600	1006368800	92900	92900	92900	92900	48
662	20230922	093500	1001909600	93000	92900	93100	92900	253
663	20230922	093400	978384900	92900	92900	92900	92900	11
664	20230922	093300	977363000	92900	92700	92900	92700	83
665	20230922	093200	969667000	92800	92900	92900	92800	11
666	20230922	093100	968645800	92900	92800	92900	92700	54
667	20230922	093000	963631000	92900	92700	92900	92700	66
668	20230922	092900	957505200	92800	92800	92800	92800	17
669	20230922	092800	955927600	92800	92600	92800	92500	308
670	20230922	092700	927401200	92600	92500	92600	92400	148
671	20230922	092600	913712100	92500	92500	92500	92500	16
672	20230922	092500	912232100	92500	92500	92500	92400	108
673	20230922	092400	902242200	92500	92400	92500	92400	66
674	20230922	092300	896139600	92400	92600	92600	92100	271
675	20230922	092200	871123700	92600	92500	92600	92500	66
676	20230922	092100	865017000	92300	92300	92300	92200	121
677	20230922	092000	853857600	92300	92400	92400	92300	78
678	20230922	091900	846656800	92400	92500	92500	92400	118
679	20230922	091800	835749800	92500	92300	92500	92300	111
680	20230922	091700	825496900	92200	92100	92200	92100	150
681	20230922	091600	811668400	92100	91900	92300	91900	359
682	20230922	091500	778649200	91800	92100	92100	91600	641
683	20230922	091400	719791600	92100	92300	92300	92100	167
684	20230922	091300	704398600	92300	92400	92400	92300	180
685	20230922	091200	687784100	92400	92200	92400	92200	168
686	20230922	091100	672277900	92200	92200	92200	92000	72
687	20230922	091000	665641600	92200	92300	92300	92200	126
688	20230922	090900	654019900	92100	92000	92100	91800	675
689	20230922	090800	591957500	91800	91900	91900	91800	269
690	20230922	090700	567252700	92000	91900	92100	91900	89
691	20230922	090600	559067400	91800	91900	91900	91800	227
692	20230922	090500	538206300	91900	91400	91900	91300	635
693	20230922	090400	480117000	91500	91800	91800	91300	837
694	20230922	090300	403472800	91800	92200	92200	91600	516
695	20230922	090200	356074400	92200	91600	92200	90500	2631
696	20230922	090100	116081000	91400	92500	92600	91400	622
697	20230922	090000	58808900	92500	93500	93500	92100	626