KissMeData/253450/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	202400	4373828300	50300	50300	50300	50300	4422
3	20230921	202300	4373828300	50300	50300	50300	50300	0
4	20230921	202200	4373828300	50300	50300	50300	50300	0
5	20230921	202100	4373828300	50300	50300	50300	50300	0
6	20230921	202000	4373828300	50300	50300	50300	50300	0
7	20230921	201900	4373828300	50300	50300	50300	50300	0
8	20230921	201800	4373828300	50300	50300	50300	50300	0
9	20230921	201700	4373828300	50300	50300	50300	50300	0
10	20230921	201600	4373828300	50300	50300	50300	50300	0
11	20230921	201500	4373828300	50300	50300	50300	50300	0
12	20230921	201400	4373828300	50300	50300	50300	50300	0
13	20230921	201300	4373828300	50300	50300	50300	50300	0
14	20230921	201200	4373828300	50300	50300	50300	50300	0
15	20230921	201100	4373828300	50300	50300	50300	50300	0
16	20230921	201000	4373828300	50300	50300	50300	50300	0
17	20230921	200900	4373828300	50300	50300	50300	50300	0
18	20230921	200800	4373828300	50300	50300	50300	50300	0
19	20230921	200700	4373828300	50300	50300	50300	50300	0
20	20230921	200600	4373828300	50300	50300	50300	50300	0
21	20230921	200500	4373828300	50300	50300	50300	50300	0
22	20230921	200400	4373828300	50300	50300	50300	50300	0
23	20230921	200300	4373828300	50300	50300	50300	50300	0
24	20230921	200200	4373828300	50300	50300	50300	50300	0
25	20230921	200100	4373828300	50300	50300	50300	50300	0
26	20230921	200000	4373828300	50300	50300	50300	50300	0
27	20230921	195900	4373828300	50300	50300	50300	50300	0
28	20230921	195800	4373828300	50300	50300	50300	50300	0
29	20230921	195700	4373828300	50300	50300	50300	50300	0
30	20230921	195600	4373828300	50300	50300	50300	50300	0
31	20230921	195500	4373828300	50300	50300	50300	50300	0
32	20230921	195400	4373828300	50300	50300	50300	50300	4422
33	20230921	195300	4373828300	50300	50300	50300	50300	0
34	20230921	195200	4373828300	50300	50300	50300	50300	0
35	20230921	195100	4373828300	50300	50300	50300	50300	0
36	20230921	195000	4373828300	50300	50300	50300	50300	0
37	20230921	194900	4373828300	50300	50300	50300	50300	0
38	20230921	194800	4373828300	50300	50300	50300	50300	0
39	20230921	194700	4373828300	50300	50300	50300	50300	0
40	20230921	194600	4373828300	50300	50300	50300	50300	0
41	20230921	194500	4373828300	50300	50300	50300	50300	0
42	20230921	194400	4373828300	50300	50300	50300	50300	0
43	20230921	194300	4373828300	50300	50300	50300	50300	0
44	20230921	194200	4373828300	50300	50300	50300	50300	0
45	20230921	194100	4373828300	50300	50300	50300	50300	0
46	20230921	194000	4373828300	50300	50300	50300	50300	0
47	20230921	193900	4373828300	50300	50300	50300	50300	0
48	20230921	193800	4373828300	50300	50300	50300	50300	0
49	20230921	193700	4373828300	50300	50300	50300	50300	0
50	20230921	193600	4373828300	50300	50300	50300	50300	0
51	20230921	193500	4373828300	50300	50300	50300	50300	0
52	20230921	193400	4373828300	50300	50300	50300	50300	0
53	20230921	193300	4373828300	50300	50300	50300	50300	0
54	20230921	193200	4373828300	50300	50300	50300	50300	0
55	20230921	193100	4373828300	50300	50300	50300	50300	0
56	20230921	193000	4373828300	50300	50300	50300	50300	0
57	20230921	192900	4373828300	50300	50300	50300	50300	0
58	20230921	192800	4373828300	50300	50300	50300	50300	0
59	20230921	192700	4373828300	50300	50300	50300	50300	0
60	20230921	192600	4373828300	50300	50300	50300	50300	0
61	20230921	192500	4373828300	50300	50300	50300	50300	0
62	20230921	192400	4373828300	50300	50300	50300	50300	4422
63	20230921	192300	4373828300	50300	50300	50300	50300	0
64	20230921	192200	4373828300	50300	50300	50300	50300	0
65	20230921	192100	4373828300	50300	50300	50300	50300	0
66	20230921	192000	4373828300	50300	50300	50300	50300	0
67	20230921	191900	4373828300	50300	50300	50300	50300	0
68	20230921	191800	4373828300	50300	50300	50300	50300	0
69	20230921	191700	4373828300	50300	50300	50300	50300	0
70	20230921	191600	4373828300	50300	50300	50300	50300	0
71	20230921	191500	4373828300	50300	50300	50300	50300	0
72	20230921	191400	4373828300	50300	50300	50300	50300	0
73	20230921	191300	4373828300	50300	50300	50300	50300	0
74	20230921	191200	4373828300	50300	50300	50300	50300	0
75	20230921	191100	4373828300	50300	50300	50300	50300	0
76	20230921	191000	4373828300	50300	50300	50300	50300	0
77	20230921	190900	4373828300	50300	50300	50300	50300	0
78	20230921	190800	4373828300	50300	50300	50300	50300	0
79	20230921	190700	4373828300	50300	50300	50300	50300	0
80	20230921	190600	4373828300	50300	50300	50300	50300	0
81	20230921	190500	4373828300	50300	50300	50300	50300	0
82	20230921	190400	4373828300	50300	50300	50300	50300	0
83	20230921	190300	4373828300	50300	50300	50300	50300	0
84	20230921	190200	4373828300	50300	50300	50300	50300	0
85	20230921	190100	4373828300	50300	50300	50300	50300	0
86	20230921	190000	4373828300	50300	50300	50300	50300	0
87	20230921	185900	4373828300	50300	50300	50300	50300	0
88	20230921	185800	4373828300	50300	50300	50300	50300	0
89	20230921	185700	4373828300	50300	50300	50300	50300	0
90	20230921	185600	4373828300	50300	50300	50300	50300	0
91	20230921	185500	4373828300	50300	50300	50300	50300	0
92	20230921	185400	4373828300	50300	50300	50300	50300	4422
93	20230921	185300	4373828300	50300	50300	50300	50300	0
94	20230921	185200	4373828300	50300	50300	50300	50300	0
95	20230921	185100	4373828300	50300	50300	50300	50300	0
96	20230921	185000	4373828300	50300	50300	50300	50300	0
97	20230921	184900	4373828300	50300	50300	50300	50300	0
98	20230921	184800	4373828300	50300	50300	50300	50300	0
99	20230921	184700	4373828300	50300	50300	50300	50300	0
100	20230921	184600	4373828300	50300	50300	50300	50300	0
101	20230921	184500	4373828300	50300	50300	50300	50300	0
102	20230921	184400	4373828300	50300	50300	50300	50300	0
103	20230921	184300	4373828300	50300	50300	50300	50300	0
104	20230921	184200	4373828300	50300	50300	50300	50300	0
105	20230921	184100	4373828300	50300	50300	50300	50300	0
106	20230921	184000	4373828300	50300	50300	50300	50300	0
107	20230921	183900	4373828300	50300	50300	50300	50300	0
108	20230921	183800	4373828300	50300	50300	50300	50300	0
109	20230921	183700	4373828300	50300	50300	50300	50300	0
110	20230921	183600	4373828300	50300	50300	50300	50300	0
111	20230921	183500	4373828300	50300	50300	50300	50300	0
112	20230921	183400	4373828300	50300	50300	50300	50300	0
113	20230921	183300	4373828300	50300	50300	50300	50300	0
114	20230921	183200	4373828300	50300	50300	50300	50300	0
115	20230921	183100	4373828300	50300	50300	50300	50300	0
116	20230921	183000	4373828300	50300	50300	50300	50300	0
117	20230921	182900	4373828300	50300	50300	50300	50300	0
118	20230921	182800	4373828300	50300	50300	50300	50300	0
119	20230921	182700	4373828300	50300	50300	50300	50300	0
120	20230921	182600	4373828300	50300	50300	50300	50300	0
121	20230921	182500	4373828300	50300	50300	50300	50300	0
122	20230921	182400	4373828300	50300	50300	50300	50300	4422
123	20230921	182300	4373828300	50300	50300	50300	50300	0
124	20230921	182200	4373828300	50300	50300	50300	50300	0
125	20230921	182100	4373828300	50300	50300	50300	50300	0
126	20230921	182000	4373828300	50300	50300	50300	50300	0
127	20230921	181900	4373828300	50300	50300	50300	50300	0
128	20230921	181800	4373828300	50300	50300	50300	50300	0
129	20230921	181700	4373828300	50300	50300	50300	50300	0
130	20230921	181600	4373828300	50300	50300	50300	50300	0
131	20230921	181500	4373828300	50300	50300	50300	50300	0
132	20230921	181400	4373828300	50300	50300	50300	50300	0
133	20230921	181300	4373828300	50300	50300	50300	50300	0
134	20230921	181200	4373828300	50300	50300	50300	50300	0
135	20230921	181100	4373828300	50300	50300	50300	50300	0
136	20230921	181000	4373828300	50300	50300	50300	50300	0
137	20230921	180900	4373828300	50300	50300	50300	50300	0
138	20230921	180800	4373828300	50300	50300	50300	50300	0
139	20230921	180700	4373828300	50300	50300	50300	50300	0
140	20230921	180600	4373828300	50300	50300	50300	50300	0
141	20230921	180500	4373828300	50300	50300	50300	50300	0
142	20230921	180400	4373828300	50300	50300	50300	50300	0
143	20230921	180300	4373828300	50300	50300	50300	50300	0
144	20230921	180200	4373828300	50300	50300	50300	50300	0
145	20230921	180100	4373828300	50300	50300	50300	50300	0
146	20230921	180000	4373828300	50300	50300	50300	50300	0
147	20230921	175900	4373828300	50300	50300	50300	50300	0
148	20230921	175800	4373828300	50300	50300	50300	50300	0
149	20230921	175700	4373828300	50300	50300	50300	50300	0
150	20230921	175600	4373828300	50300	50300	50300	50300	0
151	20230921	175500	4373828300	50300	50300	50300	50300	0
152	20230921	175400	4373828300	50300	50300	50300	50300	4422
153	20230921	175300	4373828300	50300	50300	50300	50300	0
154	20230921	175200	4373828300	50300	50300	50300	50300	0
155	20230921	175100	4373828300	50300	50300	50300	50300	0
156	20230921	175000	4373828300	50300	50300	50300	50300	0
157	20230921	174900	4373828300	50300	50300	50300	50300	0
158	20230921	174800	4373828300	50300	50300	50300	50300	0
159	20230921	174700	4373828300	50300	50300	50300	50300	0
160	20230921	174600	4373828300	50300	50300	50300	50300	0
161	20230921	174500	4373828300	50300	50300	50300	50300	0
162	20230921	174400	4373828300	50300	50300	50300	50300	0
163	20230921	174300	4373828300	50300	50300	50300	50300	0
164	20230921	174200	4373828300	50300	50300	50300	50300	0
165	20230921	174100	4373828300	50300	50300	50300	50300	0
166	20230921	174000	4373828300	50300	50300	50300	50300	0
167	20230921	173900	4373828300	50300	50300	50300	50300	0
168	20230921	173800	4373828300	50300	50300	50300	50300	0
169	20230921	173700	4373828300	50300	50300	50300	50300	0
170	20230921	173600	4373828300	50300	50300	50300	50300	0
171	20230921	173500	4373828300	50300	50300	50300	50300	0
172	20230921	173400	4373828300	50300	50300	50300	50300	0
173	20230921	173300	4373828300	50300	50300	50300	50300	0
174	20230921	173200	4373828300	50300	50300	50300	50300	0
175	20230921	173100	4373828300	50300	50300	50300	50300	0
176	20230921	173000	4373828300	50300	50300	50300	50300	0
177	20230921	172900	4373828300	50300	50300	50300	50300	0
178	20230921	172800	4373828300	50300	50300	50300	50300	0
179	20230921	172700	4373828300	50300	50300	50300	50300	0
180	20230921	172600	4373828300	50300	50300	50300	50300	0
181	20230921	172500	4373828300	50300	50300	50300	50300	0
182	20230921	172400	4373828300	50300	50300	50300	50300	4422
183	20230921	172300	4373828300	50300	50300	50300	50300	0
184	20230921	172200	4373828300	50300	50300	50300	50300	0
185	20230921	172100	4373828300	50300	50300	50300	50300	0
186	20230921	172000	4373828300	50300	50300	50300	50300	0
187	20230921	171900	4373828300	50300	50300	50300	50300	0
188	20230921	171800	4373828300	50300	50300	50300	50300	0
189	20230921	171700	4373828300	50300	50300	50300	50300	0
190	20230921	171600	4373828300	50300	50300	50300	50300	0
191	20230921	171500	4373828300	50300	50300	50300	50300	0
192	20230921	171400	4373828300	50300	50300	50300	50300	0
193	20230921	171300	4373828300	50300	50300	50300	50300	0
194	20230921	171200	4373828300	50300	50300	50300	50300	0
195	20230921	171100	4373828300	50300	50300	50300	50300	0
196	20230921	171000	4373828300	50300	50300	50300	50300	0
197	20230921	170900	4373828300	50300	50300	50300	50300	0
198	20230921	170800	4373828300	50300	50300	50300	50300	0
199	20230921	170700	4373828300	50300	50300	50300	50300	0
200	20230921	170600	4373828300	50300	50300	50300	50300	0
201	20230921	170500	4373828300	50300	50300	50300	50300	0
202	20230921	170400	4373828300	50300	50300	50300	50300	0
203	20230921	170300	4373828300	50300	50300	50300	50300	0
204	20230921	170200	4373828300	50300	50300	50300	50300	0
205	20230921	170100	4373828300	50300	50300	50300	50300	0
206	20230921	170000	4373828300	50300	50300	50300	50300	0
207	20230921	165900	4373828300	50300	50300	50300	50300	0
208	20230921	165800	4373828300	50300	50300	50300	50300	0
209	20230921	165700	4373828300	50300	50300	50300	50300	0
210	20230921	165600	4373828300	50300	50300	50300	50300	0
211	20230921	165500	4373828300	50300	50300	50300	50300	0
212	20230921	165400	4373828300	50300	50300	50300	50300	4422
213	20230921	165300	4373828300	50300	50300	50300	50300	0
214	20230921	165200	4373828300	50300	50300	50300	50300	0
215	20230921	165100	4373828300	50300	50300	50300	50300	0
216	20230921	165000	4373828300	50300	50300	50300	50300	0
217	20230921	164900	4373828300	50300	50300	50300	50300	0
218	20230921	164800	4373828300	50300	50300	50300	50300	0
219	20230921	164700	4373828300	50300	50300	50300	50300	0
220	20230921	164600	4373828300	50300	50300	50300	50300	0
221	20230921	164500	4373828300	50300	50300	50300	50300	0
222	20230921	164400	4373828300	50300	50300	50300	50300	0
223	20230921	164300	4373828300	50300	50300	50300	50300	0
224	20230921	164200	4373828300	50300	50300	50300	50300	0
225	20230921	164100	4373828300	50300	50300	50300	50300	0
226	20230921	164000	4373828300	50300	50300	50300	50300	0
227	20230921	163900	4373828300	50300	50300	50300	50300	0
228	20230921	163800	4373828300	50300	50300	50300	50300	0
229	20230921	163700	4373828300	50300	50300	50300	50300	0
230	20230921	163600	4373828300	50300	50300	50300	50300	0
231	20230921	163500	4373828300	50300	50300	50300	50300	0
232	20230921	163400	4373828300	50300	50300	50300	50300	0
233	20230921	163300	4373828300	50300	50300	50300	50300	0
234	20230921	163200	4373828300	50300	50300	50300	50300	0
235	20230921	163100	4373828300	50300	50300	50300	50300	0
236	20230921	163000	4373828300	50300	50300	50300	50300	0
237	20230921	162900	4373828300	50300	50300	50300	50300	0
238	20230921	162800	4373828300	50300	50300	50300	50300	0
239	20230921	162700	4373828300	50300	50300	50300	50300	0
240	20230921	162600	4373828300	50300	50300	50300	50300	0
241	20230921	162500	4373828300	50300	50300	50300	50300	0
242	20230921	162400	4373828300	50300	50300	50300	50300	4422
243	20230921	162300	4373828300	50300	50300	50300	50300	0
244	20230921	162200	4373828300	50300	50300	50300	50300	0
245	20230921	162100	4373828300	50300	50300	50300	50300	0
246	20230921	162000	4373828300	50300	50300	50300	50300	0
247	20230921	161900	4373828300	50300	50300	50300	50300	0
248	20230921	161800	4373828300	50300	50300	50300	50300	0
249	20230921	161700	4373828300	50300	50300	50300	50300	0
250	20230921	161600	4373828300	50300	50300	50300	50300	0
251	20230921	161500	4373828300	50300	50300	50300	50300	0
252	20230921	161400	4373828300	50300	50300	50300	50300	0
253	20230921	161300	4373828300	50300	50300	50300	50300	0
254	20230921	161200	4373828300	50300	50300	50300	50300	0
255	20230921	161100	4373828300	50300	50300	50300	50300	0
256	20230921	161000	4373828300	50300	50300	50300	50300	0
257	20230921	160900	4373828300	50300	50300	50300	50300	0
258	20230921	160800	4373828300	50300	50300	50300	50300	0
259	20230921	160700	4373828300	50300	50300	50300	50300	0
260	20230921	160600	4373828300	50300	50300	50300	50300	0
261	20230921	160500	4373828300	50300	50300	50300	50300	0
262	20230921	160400	4373828300	50300	50300	50300	50300	0
263	20230921	160300	4373828300	50300	50300	50300	50300	0
264	20230921	160200	4373828300	50300	50300	50300	50300	0
265	20230921	160100	4373828300	50300	50300	50300	50300	0
266	20230921	160000	4373828300	50300	50300	50300	50300	0
267	20230921	155900	4373828300	50300	50300	50300	50300	0
268	20230921	155800	4373828300	50300	50300	50300	50300	0
269	20230921	155700	4373828300	50300	50300	50300	50300	0
270	20230921	155600	4373828300	50300	50300	50300	50300	0
271	20230921	155500	4373828300	50300	50300	50300	50300	0
272	20230921	155400	4373828300	50300	50300	50300	50300	4422
273	20230921	155300	4373828300	50300	50300	50300	50300	0
274	20230921	155200	4373828300	50300	50300	50300	50300	0
275	20230921	155100	4373828300	50300	50300	50300	50300	0
276	20230921	155000	4373828300	50300	50300	50300	50300	0
277	20230921	154900	4373828300	50300	50300	50300	50300	0
278	20230921	154800	4373828300	50300	50300	50300	50300	0
279	20230921	154700	4373828300	50300	50300	50300	50300	0
280	20230921	154600	4373828300	50300	50300	50300	50300	0
281	20230921	154500	4373828300	50300	50300	50300	50300	0
282	20230921	154400	4373828300	50300	50300	50300	50300	0
283	20230921	154300	4373828300	50300	50300	50300	50300	0
284	20230921	154200	4373828300	50300	50300	50300	50300	0
285	20230921	154100	4373828300	50300	50300	50300	50300	0
286	20230921	154000	4373828300	50300	50300	50300	50300	0
287	20230921	153900	4373828300	50300	50300	50300	50300	0
288	20230921	153800	4373828300	50300	50300	50300	50300	0
289	20230921	153700	4373828300	50300	50300	50300	50300	0
290	20230921	153600	4373828300	50300	50300	50300	50300	0
291	20230921	153500	4373828300	50300	50300	50300	50300	0
292	20230921	153400	4373828300	50300	50300	50300	50300	0
293	20230921	153300	4373828300	50300	50300	50300	50300	0
294	20230921	153200	4373828300	50300	50300	50300	50300	0
295	20230921	153100	4373828300	50300	50300	50300	50300	0
296	20230921	153000	4373828300	50300	50300	50300	50300	4422
297	20230921	152900	4151401700	50200	50200	50200	50200	0
298	20230921	152800	4151401700	50200	50200	50200	50200	0
299	20230921	152700	4151401700	50200	50200	50200	50200	0
300	20230921	152600	4151401700	50200	50200	50200	50200	0
301	20230921	152500	4151401700	50200	50200	50200	50200	0
302	20230921	152400	4151401700	50200	50200	50200	50200	0
303	20230921	152300	4151401700	50200	50200	50200	50200	0
304	20230921	152200	4151401700	50200	50200	50200	50200	0
305	20230921	152100	4151401700	50200	50200	50200	50200	0
306	20230921	152000	4151401700	50200	50200	50200	50200	0
307	20230921	151900	4151401700	50200	50200	50200	50100	289
308	20230921	151800	4136919500	50100	50200	50200	50100	137
309	20230921	151700	4130047500	50100	50200	50200	50100	892
310	20230921	151600	4085323700	50200	50200	50200	50100	391
311	20230921	151500	4065703700	50200	50000	50200	50000	1364
312	20230921	151400	3997381000	50000	50100	50100	50000	1051
313	20230921	151300	3944734600	50000	50000	50000	50000	202
314	20230921	151200	3934634600	50000	50000	50100	50000	305
315	20230921	151100	3919384500	50000	50000	50100	50000	118
316	20230921	151000	3913484000	50000	50000	50100	50000	251
317	20230921	150900	3900930400	50000	50100	50100	50000	3516
318	20230921	150800	3725089400	50100	50100	50100	50000	277
319	20230921	150700	3711227700	50100	50200	50200	50100	698
320	20230921	150600	3676257700	50200	50200	50200	50100	273
321	20230921	150500	3662579800	50200	50100	50200	50100	125
322	20230921	150400	3656317100	50100	50100	50200	50100	166
323	20230921	150300	3647997400	50100	50200	50200	50100	360
324	20230921	150200	3629951400	50200	50100	50200	50100	398
325	20230921	150100	3609987500	50100	50100	50100	50000	1154
326	20230921	150000	3552177500	50100	50000	50100	50000	539
327	20230921	145900	3525188500	50100	50000	50100	50000	94
328	20230921	145800	3520482500	50100	50000	50100	50000	146
329	20230921	145700	3513173900	50100	50000	50100	50000	245
330	20230921	145600	3500908600	50000	50100	50100	50000	424
331	20230921	145500	3479692600	50100	50000	50100	50000	370
332	20230921	145400	3461173500	50000	50000	50000	50000	1212
333	20230921	145300	3400573500	50100	50000	50100	50000	301
334	20230921	145200	3385518900	50000	50000	50100	50000	107
335	20230921	145100	3380166800	50100	50000	50100	50000	192
336	20230921	145000	3370553900	50000	50100	50100	50000	161
337	20230921	144900	3362501800	50100	50100	50100	50000	46
338	20230921	144800	3360199300	50100	50000	50100	50000	120
339	20230921	144700	3354190400	50000	50000	50100	50000	124
340	20230921	144600	3347989300	50100	50100	50100	50000	484
341	20230921	144500	3323750700	50100	50100	50100	50000	45
342	20230921	144400	3321496300	50100	50100	50100	50000	115
343	20230921	144300	3315736000	50100	50000	50100	50000	253
344	20230921	144200	3303065000	50100	50100	50100	50100	5
345	20230921	144100	3302814500	50000	50100	50100	50000	162
346	20230921	144000	3294710300	50100	50100	50100	50000	369
347	20230921	143900	3276224700	50100	50100	50100	50000	357
348	20230921	143800	3258341500	50000	50100	50100	50000	164
349	20230921	143700	3250135500	50100	50000	50100	50000	151
350	20230921	143600	3242578700	50100	50100	50100	50000	2411
351	20230921	143500	3121788200	50100	50100	50200	50100	537
352	20230921	143400	3094884400	50100	50200	50200	50100	97
353	20230921	143300	3090022800	50100	50100	50100	50100	65
354	20230921	143200	3086766300	50100	50100	50200	50100	456
355	20230921	143100	3063914700	50200	50100	50200	50100	95
356	20230921	143000	3059147100	50100	50200	50200	50100	113
357	20230921	142900	3053480500	50100	50200	50200	50100	294
358	20230921	142800	3038749400	50200	50100	50200	50100	69
359	20230921	142700	3035291500	50200	50200	50200	50100	36
360	20230921	142600	3033485400	50100	50200	50200	50100	800
361	20230921	142500	2993404300	50200	50100	50200	50100	39
362	20230921	142400	2991450300	50200	50200	50200	50100	61
363	20230921	142300	2988388200	50200	50200	50200	50100	2008
364	20230921	142200	2887587800	50200	50200	50200	50200	639
365	20230921	142100	2855510000	50200	50200	50300	50200	51
366	20230921	142000	2852949500	50200	50200	50300	50200	100
367	20230921	141900	2847927500	50300	50300	50300	50300	0
368	20230921	141800	2847927500	50300	50200	50300	50200	320
369	20230921	141700	2831852900	50200	50200	50200	50200	50
370	20230921	141600	2829342900	50300	50200	50300	50200	133
371	20230921	141500	2822666200	50200	50200	50200	50200	94
372	20230921	141400	2817947400	50200	50300	50300	50200	76
373	20230921	141300	2814130300	50200	50200	50200	50200	155
374	20230921	141200	2806349300	50200	50300	50300	50200	82
375	20230921	141100	2802231900	50300	50300	50300	50200	655
376	20230921	141000	2769342300	50300	50300	50300	50200	6
377	20230921	140900	2769040600	50300	50200	50300	50200	406
378	20230921	140800	2748625000	50200	50200	50300	50200	159
379	20230921	140700	2740642800	50200	50200	50300	50200	44
380	20230921	140600	2738432400	50300	50300	50300	50200	68
381	20230921	140500	2735018200	50200	50300	50300	50200	103
382	20230921	140400	2729846500	50300	50300	50300	50300	27
383	20230921	140300	2728488400	50200	50200	50300	50200	103
384	20230921	140200	2723317700	50200	50200	50300	50200	122
385	20230921	140100	2717183500	50200	50200	50300	50200	52
386	20230921	140000	2714573000	50200	50200	50200	50200	117
387	20230921	135900	2708699600	50300	50200	50300	50200	83
388	20230921	135800	2704526000	50300	50200	50300	50200	73
389	20230921	135700	2700861000	50300	50300	50300	50200	156
390	20230921	135600	2693028200	50300	50300	50300	50200	382
391	20230921	135500	2673813900	50300	50300	50300	50200	939
392	20230921	135400	2626583400	50300	50300	50400	50300	188
393	20230921	135300	2617126800	50300	50400	50400	50300	65
394	20230921	135200	2613853400	50300	50300	50300	50300	68
395	20230921	135100	2610433000	50300	50400	50400	50300	59
396	20230921	135000	2607464700	50400	50300	50400	50300	31
397	20230921	134900	2605905100	50300	50400	50400	50300	843
398	20230921	134800	2563502100	50400	50400	50400	50300	111
399	20230921	134700	2557918000	50400	50300	50400	50300	241
400	20230921	134600	2545785700	50300	50400	50400	50300	232
401	20230921	134500	2534110600	50400	50300	50400	50300	222
402	20230921	134400	2522936000	50300	50400	50400	50300	5
403	20230921	134300	2522684100	50400	50300	50400	50300	84
404	20230921	134200	2518458400	50300	50300	50400	50300	134
405	20230921	134100	2511717000	50400	50400	50400	50400	10
406	20230921	134000	2511213000	50300	50400	50400	50300	180
407	20230921	133900	2502153400	50400	50300	50400	50300	167
408	20230921	133800	2493751800	50300	50300	50300	50300	28
409	20230921	133700	2492343400	50400	50300	50400	50300	183
410	20230921	133600	2483137500	50300	50300	50300	50300	90
411	20230921	133500	2478610500	50300	50300	50400	50300	203
412	20230921	133400	2468398400	50300	50400	50400	50300	33
413	20230921	133300	2466737500	50400	50300	50400	50300	81
414	20230921	133200	2462663100	50400	50400	50400	50300	13
415	20230921	133100	2462008000	50300	50400	50400	50300	64
416	20230921	133000	2458786700	50300	50400	50400	50300	91
417	20230921	132900	2454208600	50300	50300	50400	50300	226
418	20230921	132800	2442839600	50300	50300	50400	50300	203
419	20230921	132700	2432628600	50300	50300	50300	50300	751
420	20230921	132600	2394853300	50300	50300	50300	50300	1029
421	20230921	132500	2343094600	50300	50300	50400	50300	104
422	20230921	132400	2337863300	50300	50300	50300	50300	277
423	20230921	132300	2323930200	50300	50400	50400	50300	324
424	20230921	132200	2307628000	50300	50300	50400	50300	81
425	20230921	132100	2303553200	50300	50400	50400	50300	63
426	20230921	132000	2300382800	50300	50400	50400	50300	74
427	20230921	131900	2296659600	50400	50400	50400	50400	1736
428	20230921	131800	2209165200	50400	50500	50500	50400	101
429	20230921	131700	2204074300	50400	50500	50500	50400	151
430	20230921	131600	2196463400	50400	50400	50400	50400	65
431	20230921	131500	2193187400	50400	50500	50500	50400	242
432	20230921	131400	2180986800	50500	50500	50500	50400	135
433	20230921	131300	2174169400	50500	50500	50500	50400	157
434	20230921	131200	2166243200	50500	50500	50500	50500	276
435	20230921	131100	2152305200	50500	50500	50500	50500	2
436	20230921	131000	2152204200	50400	50500	50500	50400	128
437	20230921	130900	2145742700	50500	50500	50500	50400	123
438	20230921	130800	2139531300	50500	50500	50500	50400	221
439	20230921	130700	2128373000	50500	50500	50500	50400	114
440	20230921	130600	2122616700	50500	50500	50500	50500	1581
441	20230921	130500	2042776200	50500	50500	50500	50500	7
442	20230921	130400	2042422700	50500	50600	50600	50500	107
443	20230921	130300	2037019000	50600	50600	50600	50600	7
444	20230921	130200	2036664800	50500	50600	50600	50500	176
445	20230921	130100	2027759500	50600	50600	50600	50500	37
446	20230921	130000	2025889500	50600	50700	50700	50500	12
447	20230921	125900	2025282300	50600	50600	50600	50600	830
448	20230921	125800	1983284300	50600	50500	50700	50500	587
449	20230921	125700	1953578200	50600	50600	50600	50600	3
450	20230921	125600	1953426400	50600	50500	50600	50500	49
451	20230921	125500	1950949200	50500	50500	50600	50500	68
452	20230921	125400	1947515000	50600	50600	50600	50600	100
453	20230921	125300	1942455000	50500	50600	50600	50500	45
454	20230921	125200	1940182300	50500	50600	50600	50500	3
455	20230921	125100	1940030700	50600	50600	50600	50500	30
456	20230921	125000	1938515000	50500	50600	50600	50500	8
457	20230921	124900	1938110500	50600	50600	50600	50600	475
458	20230921	124800	1914075500	50500	50600	50600	50500	58
459	20230921	124700	1911143000	50500	50600	50600	50500	31
460	20230921	124600	1909574500	50600	50500	50600	50500	26
461	20230921	124500	1908261400	50500	50500	50500	50500	0
462	20230921	124400	1908261400	50500	50500	50500	50500	143
463	20230921	124300	1901039900	50500	50500	50500	50500	1
464	20230921	124200	1900989400	50500	50500	50500	50500	0
465	20230921	124100	1900989400	50500	50500	50500	50500	25
466	20230921	124000	1899726900	50500	50500	50500	50500	5
467	20230921	123900	1899474400	50500	50500	50500	50500	64
468	20230921	123800	1896242400	50600	50600	50600	50600	13
469	20230921	123700	1895584600	50600	50600	50600	50600	2
470	20230921	123600	1895483400	50500	50600	50600	50500	48
471	20230921	123500	1893056900	50600	50600	50600	50600	27
472	20230921	123400	1891690700	50600	50500	50600	50500	106
473	20230921	123300	1886330700	50500	50500	50500	50500	0
474	20230921	123200	1886330700	50500	50600	50600	50500	30
475	20230921	123100	1884814700	50500	50500	50500	50500	223
476	20230921	123000	1873553200	50600	50500	50600	50500	1312
477	20230921	122900	1807295900	50500	50500	50600	50500	24
478	20230921	122800	1806083800	50500	50500	50500	50500	1
479	20230921	122700	1806033300	50600	50500	50600	50500	298
480	20230921	122600	1790979600	50500	50500	50600	50500	323
481	20230921	122500	1774653600	50600	50500	50600	50500	131
482	20230921	122400	1768025100	50600	50500	50600	50500	252
483	20230921	122300	1755276200	50600	50600	50600	50600	21
484	20230921	122200	1754213600	50500	50600	50600	50500	231
485	20230921	122100	1742542000	50500	50600	50600	50500	361
486	20230921	122000	1724278900	50600	50600	50600	50500	34
487	20230921	121900	1722558600	50600	50600	50600	50500	49
488	20230921	121800	1720081400	50600	50600	50600	50500	30
489	20230921	121700	1718563500	50600	50500	50600	50500	114
490	20230921	121600	1712801700	50500	50600	50600	50500	14
491	20230921	121500	1712093700	50600	50600	50600	50500	364
492	20230921	121400	1693678400	50500	50500	50600	50500	38
493	20230921	121300	1691758400	50600	50600	50600	50500	62
494	20230921	121200	1688624300	50600	50500	50600	50500	422
495	20230921	121100	1667286300	50500	50500	50600	50500	91
496	20230921	121000	1662681900	50600	50600	50600	50600	2
497	20230921	120900	1662580700	50600	50600	50600	50500	128
498	20230921	120800	1656106300	50600	50500	50600	50500	15
499	20230921	120700	1655348600	50600	50500	50600	50500	26
500	20230921	120600	1654035200	50500	50600	50600	50500	6
501	20230921	120500	1653731800	50500	50500	50500	50500	20
502	20230921	120400	1652721800	50500	50500	50500	50500	23
503	20230921	120300	1651560300	50500	50600	50600	50500	52
504	20230921	120200	1648934200	50600	50500	50600	50500	221
505	20230921	120100	1637753900	50500	50500	50500	50500	27
506	20230921	120000	1636390400	50600	50500	50600	50500	219
507	20230921	115900	1625328900	50500	50600	50600	50500	24
508	20230921	115800	1624116800	50600	50600	50600	50600	63
509	20230921	115700	1620929000	50600	50500	50600	50500	236
510	20230921	115600	1609009900	50600	50600	50600	50600	349
511	20230921	115500	1591350500	50700	50600	50700	50600	2
512	20230921	115400	1591249200	50600	50600	50700	50600	59
513	20230921	115300	1588263200	50700	50700	50700	50700	178
514	20230921	115200	1579238600	50700	50700	50700	50600	31
515	20230921	115100	1577669200	50700	50600	50700	50600	97
516	20230921	115000	1572760100	50600	50600	50600	50600	145
517	20230921	114900	1565423100	50600	50600	50600	50600	51
518	20230921	114800	1562842500	50600	50600	50600	50600	94
519	20230921	114700	1558086100	50600	50600	50600	50600	23
520	20230921	114600	1556922300	50600	50600	50600	50600	14
521	20230921	114500	1556213900	50600	50600	50600	50600	74
522	20230921	114400	1552469500	50600	50600	50600	50600	63
523	20230921	114300	1549281700	50600	50600	50600	50600	3
524	20230921	114200	1549129900	50600	50700	50700	50600	57
525	20230921	114100	1546242400	50700	50700	50700	50700	2
526	20230921	114000	1546141000	50600	50600	50600	50600	75
527	20230921	113900	1542346000	50700	50700	50700	50700	40
528	20230921	113800	1540318000	50700	50600	50700	50600	24
529	20230921	113700	1539103500	50700	50600	50700	50600	31
530	20230921	113600	1537534800	50600	50600	50600	50600	23
531	20230921	113500	1536371000	50600	50600	50600	50600	176
532	20230921	113400	1527465400	50600	50600	50600	50600	402
533	20230921	113300	1507124200	50500	50600	50600	50500	98
534	20230921	113200	1502167500	50600	50600	50600	50500	28
535	20230921	113100	1500752900	50600	50600	50700	50500	1047
536	20230921	113000	1447774700	50600	50600	50600	50600	286
537	20230921	112900	1433303100	50600	50600	50600	50600	0
538	20230921	112800	1433303100	50600	50600	50700	50600	44
539	20230921	112700	1431076100	50600	50600	50600	50600	0
540	20230921	112600	1431076100	50600	50600	50600	50600	1306
541	20230921	112500	1364992500	50600	50600	50600	50600	24
542	20230921	112400	1363778100	50600	50600	50600	50600	11
543	20230921	112300	1363221500	50700	50700	50700	50700	310
544	20230921	112200	1347504500	50700	50700	50700	50700	10
545	20230921	112100	1346997500	50700	50700	50700	50700	1
546	20230921	112000	1346946800	50700	50700	50700	50700	66
547	20230921	111900	1343600600	50700	50700	50700	50700	1
548	20230921	111800	1343549900	50700	50700	50700	50700	22
549	20230921	111700	1342434500	50700	50700	50800	50700	111
550	20230921	111600	1336806300	50800	50800	50800	50800	7
551	20230921	111500	1336450700	50800	50700	50800	50700	76
552	20230921	111400	1332597400	50700	50700	50700	50700	1
553	20230921	111300	1332546700	50700	50700	50800	50700	184
554	20230921	111200	1323217600	50600	50700	50700	50600	48
555	20230921	111100	1320788400	50700	50600	50700	50600	61
556	20230921	111000	1317695800	50600	50700	50700	50600	182
557	20230921	110900	1308470600	50700	50700	50700	50600	172
558	20230921	110800	1299755200	50700	50700	50700	50600	537
559	20230921	110700	1272531600	50700	50700	50700	50700	76
560	20230921	110600	1268678400	50800	50800	50800	50800	1
561	20230921	110500	1268627600	50700	50800	50800	50700	42
562	20230921	110400	1266496200	50800	50700	50800	50700	24
563	20230921	110300	1265279300	50700	50700	50700	50700	124
564	20230921	110200	1258992500	50700	50700	50700	50700	0
565	20230921	110100	1258992500	50700	50700	50800	50700	73
566	20230921	110000	1255291200	50700	50700	50700	50700	1
567	20230921	105900	1255240500	50700	50700	50700	50700	8
568	20230921	105800	1254834900	50700	50700	50700	50700	29
569	20230921	105700	1253364600	50700	50700	50700	50700	10
570	20230921	105600	1252857600	50700	50700	50700	50700	37
571	20230921	105500	1250981700	50700	50600	50700	50600	237
572	20230921	105400	1238965900	50700	50700	50700	50700	12
573	20230921	105300	1238357500	50700	50700	50700	50700	151
574	20230921	105200	1230701800	50700	50700	50700	50700	0
575	20230921	105100	1230701800	50700	50800	50800	50700	239
576	20230921	105000	1218581500	50700	50800	50800	50700	103
577	20230921	104900	1213353400	50700	50700	50700	50700	373
578	20230921	104800	1194442300	50800	50800	50800	50700	71
579	20230921	104700	1190842100	50800	50700	50800	50700	45
580	20230921	104600	1188560400	50700	50800	50800	50700	51
581	20230921	104500	1185973200	50700	50700	50700	50700	66
582	20230921	104400	1182627000	50700	50700	50700	50700	43
583	20230921	104300	1180446900	50700	50700	50700	50700	22
584	20230921	104200	1179331500	50700	50700	50700	50700	0
585	20230921	104100	1179331500	50700	50700	50700	50700	25
586	20230921	104000	1178064000	50800	50800	50800	50800	0
587	20230921	103900	1178064000	50800	50700	50800	50700	201
588	20230921	103800	1167873200	50700	50800	50800	50700	36
589	20230921	103700	1166046700	50800	50700	50800	50700	50
590	20230921	103600	1163510300	50700	50700	50700	50600	404
591	20230921	103500	1143034700	50700	50700	50700	50600	119
592	20230921	103400	1137005400	50600	50600	50600	50600	25
593	20230921	103300	1135740400	50600	50700	50700	50600	103
594	20230921	103200	1130526700	50700	50700	50700	50700	10
595	20230921	103100	1130019700	50700	50700	50700	50600	384
596	20230921	103000	1110583700	50700	50700	50700	50600	2362
597	20230921	102900	990831300	50800	50700	50800	50700	241
598	20230921	102800	978610700	50700	50800	50800	50700	45
599	20230921	102700	976325900	50800	50800	50800	50800	55
600	20230921	102600	973531900	50800	50800	50900	50800	21
601	20230921	102500	972464400	50700	50800	50800	50700	114
602	20230921	102400	966675900	50800	50800	50800	50700	38
603	20230921	102300	964747900	50800	50900	50900	50800	415
604	20230921	102200	943635000	50800	50700	50800	50700	222
605	20230921	102100	932357700	50700	50800	50800	50700	43
606	20230921	102000	930177400	50800	50800	50800	50800	51
607	20230921	101900	927586600	50800	50800	50800	50800	158
608	20230921	101800	919560200	50800	50800	50800	50800	11
609	20230921	101700	919001400	50800	50700	50800	50700	706
610	20230921	101600	883156600	50800	50800	50800	50700	610
611	20230921	101500	852173300	50800	50800	50800	50800	56
612	20230921	101400	849328500	50800	50800	50900	50800	64
613	20230921	101300	846075300	50800	50900	50900	50800	374
614	20230921	101200	827074100	50900	50900	50900	50900	5
615	20230921	101100	826819600	50800	50800	50800	50800	69
616	20230921	101000	823314400	50900	50900	50900	50900	53
617	20230921	100900	820616700	50900	50800	50900	50800	75
618	20230921	100800	816801500	50800	50800	50800	50800	60
619	20230921	100700	813753500	50800	50800	50900	50800	61
620	20230921	100600	810654400	50900	50900	50900	50900	72
621	20230921	100500	806989600	50800	50800	50800	50800	169
622	20230921	100400	798404400	50800	50800	50800	50800	24
623	20230921	100300	797185200	50800	50800	50900	50800	18
624	20230921	100200	796270400	50900	50800	50900	50800	33
625	20230921	100100	794592900	50900	50900	50900	50900	58
626	20230921	100000	791640700	50800	50900	50900	50800	284
627	20230921	095900	777210100	50800	50900	50900	50800	96
628	20230921	095800	772325900	50900	50900	50900	50900	1
629	20230921	095700	772275000	50900	50900	50900	50900	51
630	20230921	095600	769679100	50900	50900	50900	50900	305
631	20230921	095500	754154600	50900	50900	51000	50900	355
632	20230921	095400	736083300	50900	50900	51000	50900	130
633	20230921	095300	729464300	50900	50900	50900	50900	73
634	20230921	095200	725748600	50900	50900	50900	50900	13
635	20230921	095100	725086900	50900	50900	50900	50900	247
636	20230921	095000	712514600	50900	50900	50900	50800	355
637	20230921	094900	694445700	50800	50800	50800	50800	51
638	20230921	094800	691854900	50900	50900	50900	50900	363
639	20230921	094700	673378200	50900	51000	51000	50900	70
640	20230921	094600	669814600	51000	51000	51000	51000	10
641	20230921	094500	669304600	51000	51000	51000	50900	109
642	20230921	094400	663751600	51000	51000	51000	50900	310
643	20230921	094300	647942100	51000	51000	51000	51000	223
644	20230921	094200	636569100	51000	51000	51000	50900	211
645	20230921	094100	625809100	50900	51000	51000	50900	383
646	20230921	094000	606289400	50900	51000	51000	50900	836
647	20230921	093900	563657800	51100	51100	51100	51000	18
648	20230921	093800	562738100	51100	51100	51100	51100	17
649	20230921	093700	561869400	51000	51000	51000	51000	1
650	20230921	093600	561818400	51200	51200	51200	51000	18
651	20230921	093500	560897000	51200	51000	51200	51000	1234
652	20230921	093400	497848100	51000	51000	51000	50900	438
653	20230921	093300	475510200	51000	50900	51000	50900	46
654	20230921	093200	473168700	51000	51000	51000	51000	291
655	20230921	093100	458327700	51000	51000	51000	50900	139
656	20230921	093000	451238800	50900	51000	51000	50900	123
657	20230921	092900	444969500	51000	51000	51000	50900	23
658	20230921	092800	443796600	51000	50900	51000	50900	226
659	20230921	092700	432291200	50800	50900	50900	50800	123
660	20230921	092600	426031400	50900	50800	50900	50800	788
661	20230921	092500	385998800	50800	50700	50800	50700	47
662	20230921	092400	383612200	50700	50700	50700	50700	34
663	20230921	092300	381888400	50700	50800	50800	50700	742
664	20230921	092200	344195000	50800	51000	51000	50800	752
665	20230921	092100	305930000	51000	51000	51000	51000	51
666	20230921	092000	303329000	51000	51000	51000	51000	12
667	20230921	091900	302717000	50900	50900	50900	50900	2
668	20230921	091800	302615200	51000	51000	51000	50900	158
669	20230921	091700	294558300	51100	51100	51100	51100	46
670	20230921	091600	292207700	51100	51100	51100	51100	313
671	20230921	091500	276213400	51100	51100	51200	51100	119
672	20230921	091400	270132400	51000	51000	51100	51000	15
673	20230921	091300	269366500	51000	50900	51100	50900	398
674	20230921	091200	249061800	50900	51000	51000	50900	306
675	20230921	091100	233486200	50900	50900	50900	50900	334
676	20230921	091000	216485600	50900	50900	51000	50900	592
677	20230921	090900	186350300	50900	50800	50900	50800	441
678	20230921	090800	163913700	50800	50900	50900	50800	276
679	20230921	090700	149876700	50900	50800	50900	50800	106
680	20230921	090600	144490500	50800	50900	50900	50800	220
681	20230921	090500	133312400	50900	51000	51000	50800	490
682	20230921	090400	108383500	51000	51000	51000	51000	91
683	20230921	090300	103742500	51000	50800	51000	50800	126
684	20230921	090200	97329200	50800	50900	50900	50800	148
685	20230921	090100	89806300	50800	50900	50900	50700	1467
686	20230921	090000	15248600	50900	51000	51100	50900	299