KissMeData/253450/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	202900	4155526200	50800	50800	50800	50800	2851
3	20230926	202800	4155526200	50800	50800	50800	50800	0
4	20230926	202700	4155526200	50800	50800	50800	50800	0
5	20230926	202600	4155526200	50800	50800	50800	50800	0
6	20230926	202500	4155526200	50800	50800	50800	50800	0
7	20230926	202400	4155526200	50800	50800	50800	50800	0
8	20230926	202300	4155526200	50800	50800	50800	50800	0
9	20230926	202200	4155526200	50800	50800	50800	50800	0
10	20230926	202100	4155526200	50800	50800	50800	50800	0
11	20230926	202000	4155526200	50800	50800	50800	50800	0
12	20230926	201900	4155526200	50800	50800	50800	50800	0
13	20230926	201800	4155526200	50800	50800	50800	50800	0
14	20230926	201700	4155526200	50800	50800	50800	50800	0
15	20230926	201600	4155526200	50800	50800	50800	50800	0
16	20230926	201500	4155526200	50800	50800	50800	50800	0
17	20230926	201400	4155526200	50800	50800	50800	50800	0
18	20230926	201300	4155526200	50800	50800	50800	50800	0
19	20230926	201200	4155526200	50800	50800	50800	50800	0
20	20230926	201100	4155526200	50800	50800	50800	50800	0
21	20230926	201000	4155526200	50800	50800	50800	50800	0
22	20230926	200900	4155526200	50800	50800	50800	50800	0
23	20230926	200800	4155526200	50800	50800	50800	50800	0
24	20230926	200700	4155526200	50800	50800	50800	50800	0
25	20230926	200600	4155526200	50800	50800	50800	50800	0
26	20230926	200500	4155526200	50800	50800	50800	50800	0
27	20230926	200400	4155526200	50800	50800	50800	50800	0
28	20230926	200300	4155526200	50800	50800	50800	50800	0
29	20230926	200200	4155526200	50800	50800	50800	50800	0
30	20230926	200100	4155526200	50800	50800	50800	50800	0
31	20230926	200000	4155526200	50800	50800	50800	50800	0
32	20230926	195900	4155526200	50800	50800	50800	50800	2851
33	20230926	195800	4155526200	50800	50800	50800	50800	0
34	20230926	195700	4155526200	50800	50800	50800	50800	0
35	20230926	195600	4155526200	50800	50800	50800	50800	0
36	20230926	195500	4155526200	50800	50800	50800	50800	0
37	20230926	195400	4155526200	50800	50800	50800	50800	0
38	20230926	195300	4155526200	50800	50800	50800	50800	0
39	20230926	195200	4155526200	50800	50800	50800	50800	0
40	20230926	195100	4155526200	50800	50800	50800	50800	0
41	20230926	195000	4155526200	50800	50800	50800	50800	0
42	20230926	194900	4155526200	50800	50800	50800	50800	0
43	20230926	194800	4155526200	50800	50800	50800	50800	0
44	20230926	194700	4155526200	50800	50800	50800	50800	0
45	20230926	194600	4155526200	50800	50800	50800	50800	0
46	20230926	194500	4155526200	50800	50800	50800	50800	0
47	20230926	194400	4155526200	50800	50800	50800	50800	0
48	20230926	194300	4155526200	50800	50800	50800	50800	0
49	20230926	194200	4155526200	50800	50800	50800	50800	0
50	20230926	194100	4155526200	50800	50800	50800	50800	0
51	20230926	194000	4155526200	50800	50800	50800	50800	0
52	20230926	193900	4155526200	50800	50800	50800	50800	0
53	20230926	193800	4155526200	50800	50800	50800	50800	0
54	20230926	193700	4155526200	50800	50800	50800	50800	0
55	20230926	193600	4155526200	50800	50800	50800	50800	0
56	20230926	193500	4155526200	50800	50800	50800	50800	0
57	20230926	193400	4155526200	50800	50800	50800	50800	0
58	20230926	193300	4155526200	50800	50800	50800	50800	0
59	20230926	193200	4155526200	50800	50800	50800	50800	0
60	20230926	193100	4155526200	50800	50800	50800	50800	0
61	20230926	193000	4155526200	50800	50800	50800	50800	0
62	20230926	192900	4155526200	50800	50800	50800	50800	2851
63	20230926	192800	4155526200	50800	50800	50800	50800	0
64	20230926	192700	4155526200	50800	50800	50800	50800	0
65	20230926	192600	4155526200	50800	50800	50800	50800	0
66	20230926	192500	4155526200	50800	50800	50800	50800	0
67	20230926	192400	4155526200	50800	50800	50800	50800	0
68	20230926	192300	4155526200	50800	50800	50800	50800	0
69	20230926	192200	4155526200	50800	50800	50800	50800	0
70	20230926	192100	4155526200	50800	50800	50800	50800	0
71	20230926	192000	4155526200	50800	50800	50800	50800	0
72	20230926	191900	4155526200	50800	50800	50800	50800	0
73	20230926	191800	4155526200	50800	50800	50800	50800	0
74	20230926	191700	4155526200	50800	50800	50800	50800	0
75	20230926	191600	4155526200	50800	50800	50800	50800	0
76	20230926	191500	4155526200	50800	50800	50800	50800	0
77	20230926	191400	4155526200	50800	50800	50800	50800	0
78	20230926	191300	4155526200	50800	50800	50800	50800	0
79	20230926	191200	4155526200	50800	50800	50800	50800	0
80	20230926	191100	4155526200	50800	50800	50800	50800	0
81	20230926	191000	4155526200	50800	50800	50800	50800	0
82	20230926	190900	4155526200	50800	50800	50800	50800	0
83	20230926	190800	4155526200	50800	50800	50800	50800	0
84	20230926	190700	4155526200	50800	50800	50800	50800	0
85	20230926	190600	4155526200	50800	50800	50800	50800	0
86	20230926	190500	4155526200	50800	50800	50800	50800	0
87	20230926	190400	4155526200	50800	50800	50800	50800	0
88	20230926	190300	4155526200	50800	50800	50800	50800	0
89	20230926	190200	4155526200	50800	50800	50800	50800	0
90	20230926	190100	4155526200	50800	50800	50800	50800	0
91	20230926	190000	4155526200	50800	50800	50800	50800	0
92	20230926	185900	4155526200	50800	50800	50800	50800	2851
93	20230926	185800	4155526200	50800	50800	50800	50800	0
94	20230926	185700	4155526200	50800	50800	50800	50800	0
95	20230926	185600	4155526200	50800	50800	50800	50800	0
96	20230926	185500	4155526200	50800	50800	50800	50800	0
97	20230926	185400	4155526200	50800	50800	50800	50800	0
98	20230926	185300	4155526200	50800	50800	50800	50800	0
99	20230926	185200	4155526200	50800	50800	50800	50800	0
100	20230926	185100	4155526200	50800	50800	50800	50800	0
101	20230926	185000	4155526200	50800	50800	50800	50800	0
102	20230926	184900	4155526200	50800	50800	50800	50800	0
103	20230926	184800	4155526200	50800	50800	50800	50800	0
104	20230926	184700	4155526200	50800	50800	50800	50800	0
105	20230926	184600	4155526200	50800	50800	50800	50800	0
106	20230926	184500	4155526200	50800	50800	50800	50800	0
107	20230926	184400	4155526200	50800	50800	50800	50800	0
108	20230926	184300	4155526200	50800	50800	50800	50800	0
109	20230926	184200	4155526200	50800	50800	50800	50800	0
110	20230926	184100	4155526200	50800	50800	50800	50800	0
111	20230926	184000	4155526200	50800	50800	50800	50800	0
112	20230926	183900	4155526200	50800	50800	50800	50800	0
113	20230926	183800	4155526200	50800	50800	50800	50800	0
114	20230926	183700	4155526200	50800	50800	50800	50800	0
115	20230926	183600	4155526200	50800	50800	50800	50800	0
116	20230926	183500	4155526200	50800	50800	50800	50800	0
117	20230926	183400	4155526200	50800	50800	50800	50800	0
118	20230926	183300	4155526200	50800	50800	50800	50800	0
119	20230926	183200	4155526200	50800	50800	50800	50800	0
120	20230926	183100	4155526200	50800	50800	50800	50800	0
121	20230926	183000	4155526200	50800	50800	50800	50800	0
122	20230926	182900	4155526200	50800	50800	50800	50800	2851
123	20230926	182800	4155526200	50800	50800	50800	50800	0
124	20230926	182700	4155526200	50800	50800	50800	50800	0
125	20230926	182600	4155526200	50800	50800	50800	50800	0
126	20230926	182500	4155526200	50800	50800	50800	50800	0
127	20230926	182400	4155526200	50800	50800	50800	50800	0
128	20230926	182300	4155526200	50800	50800	50800	50800	0
129	20230926	182200	4155526200	50800	50800	50800	50800	0
130	20230926	182100	4155526200	50800	50800	50800	50800	0
131	20230926	182000	4155526200	50800	50800	50800	50800	0
132	20230926	181900	4155526200	50800	50800	50800	50800	0
133	20230926	181800	4155526200	50800	50800	50800	50800	0
134	20230926	181700	4155526200	50800	50800	50800	50800	0
135	20230926	181600	4155526200	50800	50800	50800	50800	0
136	20230926	181500	4155526200	50800	50800	50800	50800	0
137	20230926	181400	4155526200	50800	50800	50800	50800	0
138	20230926	181300	4155526200	50800	50800	50800	50800	0
139	20230926	181200	4155526200	50800	50800	50800	50800	0
140	20230926	181100	4155526200	50800	50800	50800	50800	0
141	20230926	181000	4155526200	50800	50800	50800	50800	0
142	20230926	180900	4155526200	50800	50800	50800	50800	0
143	20230926	180800	4155526200	50800	50800	50800	50800	0
144	20230926	180700	4155526200	50800	50800	50800	50800	0
145	20230926	180600	4155526200	50800	50800	50800	50800	0
146	20230926	180500	4155526200	50800	50800	50800	50800	0
147	20230926	180400	4155526200	50800	50800	50800	50800	0
148	20230926	180300	4155526200	50800	50800	50800	50800	0
149	20230926	180200	4155526200	50800	50800	50800	50800	0
150	20230926	180100	4155526200	50800	50800	50800	50800	0
151	20230926	180000	4155526200	50800	50800	50800	50800	0
152	20230926	175900	4155526200	50800	50800	50800	50800	2851
153	20230926	175800	4155526200	50800	50800	50800	50800	0
154	20230926	175700	4155526200	50800	50800	50800	50800	0
155	20230926	175600	4155526200	50800	50800	50800	50800	0
156	20230926	175500	4155526200	50800	50800	50800	50800	0
157	20230926	175400	4155526200	50800	50800	50800	50800	0
158	20230926	175300	4155526200	50800	50800	50800	50800	0
159	20230926	175200	4155526200	50800	50800	50800	50800	0
160	20230926	175100	4155526200	50800	50800	50800	50800	0
161	20230926	175000	4155526200	50800	50800	50800	50800	0
162	20230926	174900	4155526200	50800	50800	50800	50800	0
163	20230926	174800	4155526200	50800	50800	50800	50800	0
164	20230926	174700	4155526200	50800	50800	50800	50800	0
165	20230926	174600	4155526200	50800	50800	50800	50800	0
166	20230926	174500	4155526200	50800	50800	50800	50800	0
167	20230926	174400	4155526200	50800	50800	50800	50800	0
168	20230926	174300	4155526200	50800	50800	50800	50800	0
169	20230926	174200	4155526200	50800	50800	50800	50800	0
170	20230926	174100	4155526200	50800	50800	50800	50800	0
171	20230926	174000	4155526200	50800	50800	50800	50800	0
172	20230926	173900	4155526200	50800	50800	50800	50800	0
173	20230926	173800	4155526200	50800	50800	50800	50800	0
174	20230926	173700	4155526200	50800	50800	50800	50800	0
175	20230926	173600	4155526200	50800	50800	50800	50800	0
176	20230926	173500	4155526200	50800	50800	50800	50800	0
177	20230926	173400	4155526200	50800	50800	50800	50800	0
178	20230926	173300	4155526200	50800	50800	50800	50800	0
179	20230926	173200	4155526200	50800	50800	50800	50800	0
180	20230926	173100	4155526200	50800	50800	50800	50800	0
181	20230926	173000	4155526200	50800	50800	50800	50800	0
182	20230926	172900	4155526200	50800	50800	50800	50800	2851
183	20230926	172800	4155526200	50800	50800	50800	50800	0
184	20230926	172700	4155526200	50800	50800	50800	50800	0
185	20230926	172600	4155526200	50800	50800	50800	50800	0
186	20230926	172500	4155526200	50800	50800	50800	50800	0
187	20230926	172400	4155526200	50800	50800	50800	50800	0
188	20230926	172300	4155526200	50800	50800	50800	50800	0
189	20230926	172200	4155526200	50800	50800	50800	50800	0
190	20230926	172100	4155526200	50800	50800	50800	50800	0
191	20230926	172000	4155526200	50800	50800	50800	50800	0
192	20230926	171900	4155526200	50800	50800	50800	50800	0
193	20230926	171800	4155526200	50800	50800	50800	50800	0
194	20230926	171700	4155526200	50800	50800	50800	50800	0
195	20230926	171600	4155526200	50800	50800	50800	50800	0
196	20230926	171500	4155526200	50800	50800	50800	50800	0
197	20230926	171400	4155526200	50800	50800	50800	50800	0
198	20230926	171300	4155526200	50800	50800	50800	50800	0
199	20230926	171200	4155526200	50800	50800	50800	50800	0
200	20230926	171100	4155526200	50800	50800	50800	50800	0
201	20230926	171000	4155526200	50800	50800	50800	50800	0
202	20230926	170900	4155526200	50800	50800	50800	50800	0
203	20230926	170800	4155526200	50800	50800	50800	50800	0
204	20230926	170700	4155526200	50800	50800	50800	50800	0
205	20230926	170600	4155526200	50800	50800	50800	50800	0
206	20230926	170500	4155526200	50800	50800	50800	50800	0
207	20230926	170400	4155526200	50800	50800	50800	50800	0
208	20230926	170300	4155526200	50800	50800	50800	50800	0
209	20230926	170200	4155526200	50800	50800	50800	50800	0
210	20230926	170100	4155526200	50800	50800	50800	50800	0
211	20230926	170000	4155526200	50800	50800	50800	50800	0
212	20230926	165900	4155526200	50800	50800	50800	50800	2851
213	20230926	165800	4155526200	50800	50800	50800	50800	0
214	20230926	165700	4155526200	50800	50800	50800	50800	0
215	20230926	165600	4155526200	50800	50800	50800	50800	0
216	20230926	165500	4155526200	50800	50800	50800	50800	0
217	20230926	165400	4155526200	50800	50800	50800	50800	0
218	20230926	165300	4155526200	50800	50800	50800	50800	0
219	20230926	165200	4155526200	50800	50800	50800	50800	0
220	20230926	165100	4155526200	50800	50800	50800	50800	0
221	20230926	165000	4155526200	50800	50800	50800	50800	0
222	20230926	164900	4155526200	50800	50800	50800	50800	0
223	20230926	164800	4155526200	50800	50800	50800	50800	0
224	20230926	164700	4155526200	50800	50800	50800	50800	0
225	20230926	164600	4155526200	50800	50800	50800	50800	0
226	20230926	164500	4155526200	50800	50800	50800	50800	0
227	20230926	164400	4155526200	50800	50800	50800	50800	0
228	20230926	164300	4155526200	50800	50800	50800	50800	0
229	20230926	164200	4155526200	50800	50800	50800	50800	0
230	20230926	164100	4155526200	50800	50800	50800	50800	0
231	20230926	164000	4155526200	50800	50800	50800	50800	0
232	20230926	163900	4155526200	50800	50800	50800	50800	0
233	20230926	163800	4155526200	50800	50800	50800	50800	0
234	20230926	163700	4155526200	50800	50800	50800	50800	0
235	20230926	163600	4155526200	50800	50800	50800	50800	0
236	20230926	163500	4155526200	50800	50800	50800	50800	0
237	20230926	163400	4155526200	50800	50800	50800	50800	0
238	20230926	163300	4155526200	50800	50800	50800	50800	0
239	20230926	163200	4155526200	50800	50800	50800	50800	0
240	20230926	163100	4155526200	50800	50800	50800	50800	0
241	20230926	163000	4155526200	50800	50800	50800	50800	0
242	20230926	162900	4155526200	50800	50800	50800	50800	2851
243	20230926	162800	4155526200	50800	50800	50800	50800	0
244	20230926	162700	4155526200	50800	50800	50800	50800	0
245	20230926	162600	4155526200	50800	50800	50800	50800	0
246	20230926	162500	4155526200	50800	50800	50800	50800	0
247	20230926	162400	4155526200	50800	50800	50800	50800	0
248	20230926	162300	4155526200	50800	50800	50800	50800	0
249	20230926	162200	4155526200	50800	50800	50800	50800	0
250	20230926	162100	4155526200	50800	50800	50800	50800	0
251	20230926	162000	4155526200	50800	50800	50800	50800	0
252	20230926	161900	4155526200	50800	50800	50800	50800	0
253	20230926	161800	4155526200	50800	50800	50800	50800	0
254	20230926	161700	4155526200	50800	50800	50800	50800	0
255	20230926	161600	4155526200	50800	50800	50800	50800	0
256	20230926	161500	4155526200	50800	50800	50800	50800	0
257	20230926	161400	4155526200	50800	50800	50800	50800	0
258	20230926	161300	4155526200	50800	50800	50800	50800	0
259	20230926	161200	4155526200	50800	50800	50800	50800	0
260	20230926	161100	4155526200	50800	50800	50800	50800	0
261	20230926	161000	4155526200	50800	50800	50800	50800	0
262	20230926	160900	4155526200	50800	50800	50800	50800	0
263	20230926	160800	4155526200	50800	50800	50800	50800	0
264	20230926	160700	4155526200	50800	50800	50800	50800	0
265	20230926	160600	4155526200	50800	50800	50800	50800	0
266	20230926	160500	4155526200	50800	50800	50800	50800	0
267	20230926	160400	4155526200	50800	50800	50800	50800	0
268	20230926	160300	4155526200	50800	50800	50800	50800	0
269	20230926	160200	4155526200	50800	50800	50800	50800	0
270	20230926	160100	4155526200	50800	50800	50800	50800	0
271	20230926	160000	4155526200	50800	50800	50800	50800	0
272	20230926	155900	4155526200	50800	50800	50800	50800	2851
273	20230926	155800	4155526200	50800	50800	50800	50800	0
274	20230926	155700	4155526200	50800	50800	50800	50800	0
275	20230926	155600	4155526200	50800	50800	50800	50800	0
276	20230926	155500	4155526200	50800	50800	50800	50800	0
277	20230926	155400	4155526200	50800	50800	50800	50800	0
278	20230926	155300	4155526200	50800	50800	50800	50800	0
279	20230926	155200	4155526200	50800	50800	50800	50800	0
280	20230926	155100	4155526200	50800	50800	50800	50800	0
281	20230926	155000	4155526200	50800	50800	50800	50800	0
282	20230926	154900	4155526200	50800	50800	50800	50800	0
283	20230926	154800	4155526200	50800	50800	50800	50800	0
284	20230926	154700	4155526200	50800	50800	50800	50800	0
285	20230926	154600	4155526200	50800	50800	50800	50800	0
286	20230926	154500	4155526200	50800	50800	50800	50800	0
287	20230926	154400	4155526200	50800	50800	50800	50800	0
288	20230926	154300	4155526200	50800	50800	50800	50800	0
289	20230926	154200	4155526200	50800	50800	50800	50800	0
290	20230926	154100	4155526200	50800	50800	50800	50800	0
291	20230926	154000	4155526200	50800	50800	50800	50800	0
292	20230926	153900	4155526200	50800	50800	50800	50800	0
293	20230926	153800	4155526200	50800	50800	50800	50800	0
294	20230926	153700	4155526200	50800	50800	50800	50800	0
295	20230926	153600	4155526200	50800	50800	50800	50800	0
296	20230926	153500	4155526200	50800	50800	50800	50800	0
297	20230926	153400	4155526200	50800	50800	50800	50800	0
298	20230926	153300	4155526200	50800	50800	50800	50800	0
299	20230926	153200	4155526200	50800	50800	50800	50800	0
300	20230926	153100	4155526200	50800	50800	50800	50800	0
301	20230926	153000	4155526200	50800	50800	50800	50800	2851
302	20230926	152900	4010695400	50800	50800	50800	50800	0
303	20230926	152800	4010695400	50800	50800	50800	50800	0
304	20230926	152700	4010695400	50800	50800	50800	50800	0
305	20230926	152600	4010695400	50800	50800	50800	50800	0
306	20230926	152500	4010695400	50800	50800	50800	50800	0
307	20230926	152400	4010695400	50800	50800	50800	50800	0
308	20230926	152300	4010695400	50800	50800	50800	50800	0
309	20230926	152200	4010695400	50800	50800	50800	50800	0
310	20230926	152100	4010695400	50800	50800	50800	50800	0
311	20230926	152000	4010695400	50800	50800	50800	50800	0
312	20230926	151900	4010695400	50800	50800	50800	50700	253
313	20230926	151800	3997861700	50800	50800	50800	50800	93
314	20230926	151700	3993137300	50800	50800	50900	50800	348
315	20230926	151600	3975454300	50800	50800	50800	50800	169
316	20230926	151500	3966869100	50800	50800	50900	50700	348
317	20230926	151400	3949176600	50800	50800	50900	50800	117
318	20230926	151300	3943232900	50800	50700	50800	50700	337
319	20230926	151200	3926120900	50800	50800	50800	50700	188
320	20230926	151100	3916572400	50800	50800	50800	50800	117
321	20230926	151000	3910628800	50800	50700	50800	50700	209
322	20230926	150900	3900013900	50700	50800	50800	50700	207
323	20230926	150800	3889498500	50700	50700	50800	50700	147
324	20230926	150700	3882034600	50700	50800	50800	50700	35
325	20230926	150600	3880258600	50700	50800	50800	50700	385
326	20230926	150500	3860702200	50800	50700	50800	50700	140
327	20230926	150400	3853592400	50800	50800	50800	50700	327
328	20230926	150300	3836999800	50800	50800	50800	50800	170
329	20230926	150200	3828363800	50800	50800	50800	50700	87
330	20230926	150100	3823944400	50800	50800	50800	50800	70
331	20230926	150000	3820388400	50800	50800	50800	50800	85
332	20230926	145900	3816070400	50800	50800	50800	50800	29
333	20230926	145800	3814597200	50800	50900	50900	50800	250
334	20230926	145700	3801884500	50800	50800	50900	50800	118
335	20230926	145600	3795890000	50800	50700	50800	50700	29
336	20230926	145500	3794416900	50900	50900	50900	50800	301
337	20230926	145400	3779113200	50900	50800	50900	50800	107
338	20230926	145300	3773671900	50800	50800	50800	50800	135
339	20230926	145200	3766813900	50800	50800	50800	50700	60
340	20230926	145100	3763768800	50800	50800	50900	50800	173
341	20230926	145000	3754977500	50800	50800	50800	50800	214
342	20230926	144900	3744106300	50800	50800	50800	50800	267
343	20230926	144800	3730542700	50800	50800	50800	50700	135
344	20230926	144700	3723692400	50700	50800	50800	50700	68
345	20230926	144600	3720241200	50700	50700	50700	50700	20
346	20230926	144500	3719227200	50700	50700	50700	50700	80
347	20230926	144400	3715171200	50700	50800	50800	50700	76
348	20230926	144300	3711316400	50800	50800	50800	50800	6
349	20230926	144200	3711011600	50800	50700	50800	50700	288
350	20230926	144100	3696402800	50700	50800	50800	50700	27
351	20230926	144000	3695033300	50800	50700	50800	50700	34
352	20230926	143900	3693308400	50700	50800	50800	50700	35
353	20230926	143800	3691532800	50800	50800	50800	50800	24
354	20230926	143700	3690313600	50800	50800	50800	50800	65
355	20230926	143600	3687011600	50800	50800	50800	50800	185
356	20230926	143500	3677613600	50800	50700	50800	50700	121
357	20230926	143400	3671468700	50800	50800	50800	50800	1
358	20230926	143300	3671417900	50800	50800	50800	50800	12
359	20230926	143200	3670808300	50800	50700	50800	50700	385
360	20230926	143100	3651285300	50800	50800	50800	50800	3
361	20230926	143000	3651132900	50800	50700	50800	50700	3
362	20230926	142900	3650980600	50700	50800	50800	50700	34
363	20230926	142800	3649256600	50800	50700	50800	50700	100
364	20230926	142700	3644183400	50700	50800	50800	50700	65
365	20230926	142600	3640887100	50700	50800	50800	50700	33
366	20230926	142500	3639212800	50800	50800	50800	50700	69
367	20230926	142400	3635709600	50800	50800	50800	50800	6
368	20230926	142300	3635404800	50800	50800	50800	50700	779
369	20230926	142200	3595834200	50900	50900	50900	50900	10
370	20230926	142100	3595325200	50800	50900	50900	50800	31
371	20230926	142000	3593750300	50800	50800	50900	50800	90
372	20230926	141900	3589172600	50900	50900	50900	50800	48
373	20230926	141800	3586731400	50900	50800	50900	50800	91
374	20230926	141700	3582108500	50900	50900	50900	50900	93
375	20230926	141600	3577374800	50900	50900	50900	50800	52
376	20230926	141500	3574730800	50800	50900	50900	50800	6
377	20230926	141400	3574425600	50900	50900	50900	50900	2
378	20230926	141300	3574323800	50800	50900	50900	50800	17
379	20230926	141200	3573458600	50900	50900	50900	50900	10
380	20230926	141100	3572949600	50900	50900	50900	50800	54
381	20230926	141000	3570203000	50800	50900	50900	50800	223
382	20230926	140900	3558872300	50900	50900	50900	50900	8
383	20230926	140800	3558465100	50900	50900	50900	50800	33
384	20230926	140700	3556788200	50800	50900	50900	50800	22
385	20230926	140600	3555670400	50800	50900	50900	50800	38
386	20230926	140500	3553738200	50900	50800	50900	50800	31
387	20230926	140400	3552162800	50900	50900	50900	50900	2
388	20230926	140300	3552061000	50800	50800	50900	50800	27
389	20230926	140200	3550687900	50800	50900	50900	50800	34
390	20230926	140100	3548959700	50900	50900	50900	50900	31
391	20230926	140000	3547381800	50800	50900	50900	50800	306
392	20230926	135900	3531829900	50900	50900	50900	50900	17
393	20230926	135800	3530964600	50900	50900	50900	50900	7
394	20230926	135700	3530608300	50900	50900	50900	50900	29
395	20230926	135600	3529132200	50900	50900	50900	50900	17
396	20230926	135500	3528266900	50900	50800	50900	50800	33
397	20230926	135400	3526589700	50800	50900	50900	50800	30
398	20230926	135300	3525062800	50800	50900	50900	50800	27
399	20230926	135200	3523688600	50900	50900	50900	50900	9
400	20230926	135100	3523230500	50900	50900	50900	50800	860
401	20230926	135000	3479462500	50900	51000	51000	50900	44
402	20230926	134900	3477219000	51000	51000	51000	51000	25
403	20230926	134800	3475944000	51000	51000	51000	51000	147
404	20230926	134700	3468447000	50900	51000	51000	50900	126
405	20230926	134600	3462033300	51000	50900	51000	50900	487
406	20230926	134500	3437219400	50900	50800	50900	50800	9
407	20230926	134400	3436761400	50900	50900	50900	50900	34
408	20230926	134300	3435030800	50900	50900	50900	50900	45
409	20230926	134200	3432740300	50900	50900	50900	50900	4
410	20230926	134100	3432536700	50900	50900	50900	50900	40
411	20230926	134000	3430500700	50900	50900	50900	50900	29
412	20230926	133900	3429024600	50900	50900	50900	50800	540
413	20230926	133800	3401573600	50900	50900	50900	50800	14
414	20230926	133700	3400861500	50900	50900	50900	50900	41
415	20230926	133600	3398774600	50900	51000	51000	50900	885
416	20230926	133500	3353720700	51000	51000	51000	51000	3
417	20230926	133400	3353567700	51000	50900	51000	50900	182
418	20230926	133300	3344296200	51000	51000	51000	50900	1474
419	20230926	133200	3269122600	51000	51000	51000	50900	242
420	20230926	133100	3256800600	50900	50900	51000	50900	48
421	20230926	133000	3254356000	51000	51000	51000	51000	2
422	20230926	132900	3254254000	51000	50900	51000	50900	141
423	20230926	132800	3247070900	50900	51000	51000	50900	54
424	20230926	132700	3244321400	51000	51000	51000	51000	0
425	20230926	132600	3244321400	51000	51000	51000	51000	84
426	20230926	132500	3240037400	51000	50900	51000	50900	4
427	20230926	132400	3239833500	51000	50900	51000	50800	203
428	20230926	132300	3229505200	50900	50900	50900	50800	185
429	20230926	132200	3220088800	50900	50900	50900	50900	12
430	20230926	132100	3219478000	50900	50900	50900	50800	114
431	20230926	132000	3213675800	50900	50900	50900	50900	96
432	20230926	131900	3208789400	50900	50900	50900	50900	19
433	20230926	131800	3207822300	50900	50900	50900	50900	28
434	20230926	131700	3206397100	50900	50900	50900	50900	8
435	20230926	131600	3205989900	50900	50800	50900	50800	18
436	20230926	131500	3205073800	50900	50900	50900	50800	46
437	20230926	131400	3202734100	50800	50900	50900	50800	1254
438	20230926	131300	3138912200	50900	51000	51000	50900	78
439	20230926	131200	3134940200	51000	50900	51000	50900	126
440	20230926	131100	3128523700	51000	51000	51000	50900	12
441	20230926	131000	3127911900	51000	51000	51000	51000	34
442	20230926	130900	3126177900	51000	51000	51000	51000	142
443	20230926	130800	3118935900	51000	51000	51000	50900	47
444	20230926	130700	3116542900	51000	51000	51100	51000	872
445	20230926	130600	3072067600	51000	51000	51100	51000	432
446	20230926	130500	3050033800	51000	50900	51000	50900	601
447	20230926	130400	3019392800	50900	51000	51000	50900	634
448	20230926	130300	2987118900	50900	50900	51000	50900	269
449	20230926	130200	2973425100	50900	50900	50900	50900	403
450	20230926	130100	2952912400	50900	50900	51000	50900	520
451	20230926	130000	2926444200	51000	50900	51000	50900	27
452	20230926	125900	2925069100	50900	50800	50900	50800	138
453	20230926	125800	2918054600	50900	51000	51000	50800	1084
454	20230926	125700	2862897100	51000	51000	51000	51000	6
455	20230926	125600	2862591100	51000	50900	51000	50900	554
456	20230926	125500	2834391000	50800	50800	50800	50800	15
457	20230926	125400	2833629000	50900	50900	50900	50900	44
458	20230926	125300	2831389400	50900	50900	50900	50800	167
459	20230926	125200	2822896800	50800	50900	50900	50800	204
460	20230926	125100	2812533200	50900	50900	50900	50800	35
461	20230926	125000	2810754900	50900	50900	50900	50900	34
462	20230926	124900	2809024300	50900	50900	50900	50900	18
463	20230926	124800	2808108100	50900	50800	50900	50800	6
464	20230926	124700	2807802800	50900	50800	50900	50800	381
465	20230926	124600	2788444400	50800	50900	50900	50800	49
466	20230926	124500	2785951800	50900	50800	50900	50800	141
467	20230926	124400	2778775000	50900	50900	50900	50900	101
468	20230926	124300	2773634100	50900	50800	50900	50800	681
469	20230926	124200	2739038600	50800	50700	50800	50700	45
470	20230926	124100	2736753400	50800	50800	50800	50700	6
471	20230926	124000	2736448800	50700	50800	50800	50700	11
472	20230926	123900	2735890500	50800	50800	50800	50800	55
473	20230926	123800	2733096500	50800	50800	50800	50800	124
474	20230926	123700	2726797300	50800	50800	50800	50800	2
475	20230926	123600	2726695700	50800	50700	50800	50700	245
476	20230926	123500	2714269400	50800	50700	50800	50700	355
477	20230926	123400	2696270700	50700	50700	50700	50700	41
478	20230926	123300	2694192000	50700	50700	50700	50700	53
479	20230926	123200	2691504900	50700	50700	50700	50700	9
480	20230926	123100	2691048600	50700	50600	50700	50600	84
481	20230926	123000	2686797200	50600	50700	50700	50600	1112
482	20230926	122900	2630529200	50700	50700	50700	50700	37
483	20230926	122800	2628653300	50700	50700	50700	50700	39
484	20230926	122700	2626676000	50700	50700	50700	50700	39
485	20230926	122600	2624698700	50700	50800	50800	50700	106
486	20230926	122500	2619322300	50800	50800	50800	50800	29
487	20230926	122400	2617849100	50800	50800	50800	50800	32
488	20230926	122300	2616223500	50800	50800	50800	50800	16
489	20230926	122200	2615410700	50800	50800	50800	50600	396
490	20230926	122100	2595340900	50900	50900	50900	50900	2
491	20230926	122000	2595239100	50800	50900	50900	50800	17
492	20230926	121900	2594375300	50900	50800	50900	50700	82
493	20230926	121800	2590206300	50800	50800	50900	50800	143
494	20230926	121700	2582941800	50800	50800	50900	50700	483
495	20230926	121600	2558424900	50800	50800	50800	50800	22
496	20230926	121500	2557307300	50800	50800	50800	50800	5
497	20230926	121400	2557053300	50800	50800	50800	50800	65
498	20230926	121300	2553751300	50800	50800	50800	50800	13
499	20230926	121200	2553090900	50800	50800	50800	50700	61
500	20230926	121100	2549994600	50800	50800	50900	50800	114
501	20230926	121000	2544200800	50800	50800	50800	50800	7
502	20230926	120900	2543845200	50800	50800	50900	50700	392
503	20230926	120800	2523930400	50800	50800	50800	50800	77
504	20230926	120700	2520018800	50800	50800	50800	50800	5
505	20230926	120600	2519764800	50800	50800	50800	50800	32
506	20230926	120500	2518139200	50800	50700	50800	50700	535
507	20230926	120400	2491005700	50700	50700	50700	50700	76
508	20230926	120300	2487152500	50700	50700	50700	50600	47
509	20230926	120200	2484771000	50700	50700	50700	50600	311
510	20230926	120100	2469004500	50700	50700	50700	50600	68
511	20230926	120000	2465561100	50700	50600	50700	50600	753
512	20230926	115900	2427455200	50600	50700	50700	50600	183
513	20230926	115800	2418179600	50700	50700	50700	50700	98
514	20230926	115700	2413211000	50700	50700	50700	50700	49
515	20230926	115600	2410726700	50700	50700	50700	50600	165
516	20230926	115500	2402365900	50700	50600	50700	50600	31
517	20230926	115400	2400796300	50700	50700	50700	50700	26
518	20230926	115300	2399478100	50600	50600	50700	50600	84
519	20230926	115200	2395224400	50700	50700	50700	50600	67
520	20230926	115100	2391829000	50700	50600	50700	50600	29
521	20230926	115000	2390361400	50600	50700	50700	50600	155
522	20230926	114900	2382508200	50700	50700	50700	50700	59
523	20230926	114800	2379516900	50700	50700	50700	50700	370
524	20230926	114700	2360757900	50700	50700	50700	50700	94
525	20230926	114600	2355992100	50700	50800	50800	50700	854
526	20230926	114500	2312692500	50800	50700	50800	50700	7
527	20230926	114400	2312337000	50800	50700	50800	50700	233
528	20230926	114300	2300523700	50800	50800	50800	50800	110
529	20230926	114200	2294935700	50800	50800	50800	50800	53
530	20230926	114100	2292243300	50800	50800	50800	50800	10
531	20230926	114000	2291735300	50800	50800	50800	50800	28
532	20230926	113900	2290312900	50800	50700	50800	50700	44
533	20230926	113800	2288080300	50800	50800	50800	50800	47
534	20230926	113700	2285692700	50800	50800	50800	50800	0
535	20230926	113600	2285692700	50800	50800	50800	50800	18
536	20230926	113500	2284778300	50800	50800	50800	50800	33
537	20230926	113400	2283101900	50700	50800	50800	50700	27
538	20230926	113300	2281732800	50800	50800	50800	50800	3
539	20230926	113200	2281580400	50700	50800	50800	50700	98
540	20230926	113100	2276607500	50800	50800	50800	50700	9
541	20230926	113000	2276150400	50700	50700	50700	50700	27
542	20230926	112900	2274781500	50800	50800	50800	50800	68
543	20230926	112800	2271327100	50800	50800	50800	50800	45
544	20230926	112700	2269041100	50800	50800	50800	50800	2
545	20230926	112600	2268939500	50800	50800	50800	50700	59
546	20230926	112500	2265943800	50800	50800	50900	50800	507
547	20230926	112400	2240187600	50800	50900	50900	50800	486
548	20230926	112300	2215495900	50800	50900	50900	50800	42
549	20230926	112200	2213361700	50900	50900	50900	50800	41
550	20230926	112100	2211277000	50900	50800	50900	50800	58
551	20230926	112000	2208325600	50800	50800	50800	50800	23
552	20230926	111900	2207157200	50900	50900	50900	50900	21
553	20230926	111800	2206088300	50900	50900	50900	50900	32
554	20230926	111700	2204459500	50900	50800	50900	50800	33
555	20230926	111600	2202782900	50900	50900	50900	50900	22
556	20230926	111500	2201663100	50900	50800	50900	50800	420
557	20230926	111400	2180324400	50900	50900	50900	50800	64
558	20230926	111300	2177072400	50800	50800	50900	50800	84
559	20230926	111200	2172802500	50900	50800	50900	50800	24
560	20230926	111100	2171581300	50900	50900	50900	50900	8
561	20230926	111000	2171174100	50900	50900	50900	50900	30
562	20230926	110900	2169647100	50800	50900	50900	50800	52
563	20230926	110800	2167003100	50900	50900	50900	50900	16
564	20230926	110700	2166188700	50900	50800	50900	50800	68
565	20230926	110600	2162729400	51000	50800	51000	50800	22
566	20230926	110500	2161609800	51000	50900	51000	50900	62
567	20230926	110400	2158452300	51000	50900	51000	50800	154
568	20230926	110300	2150613200	50800	50800	50800	50800	2
569	20230926	110200	2150511600	50900	50900	50900	50900	19
570	20230926	110100	2149544500	50900	50900	50900	50800	158
571	20230926	110000	2141502800	50900	50900	50900	50900	32
572	20230926	105900	2139874000	50900	50900	50900	50900	89
573	20230926	105800	2135343900	50800	50900	50900	50800	30
574	20230926	105700	2133817900	50900	50900	50900	50800	50
575	20230926	105600	2131276000	50900	50900	50900	50900	39
576	20230926	105500	2129290900	50900	50800	50900	50800	23
577	20230926	105400	2128120300	50900	50900	50900	50800	33
578	20230926	105300	2126440700	50900	50800	50900	50800	46
579	20230926	105200	2124100800	50900	50900	50900	50900	29
580	20230926	105100	2122624700	50900	50900	50900	50900	71
581	20230926	105000	2119010800	50900	50800	50900	50800	130
582	20230926	104900	2112395200	50900	50900	50900	50900	15
583	20230926	104800	2111631700	50900	50900	50900	50800	347
584	20230926	104700	2093981200	50900	50800	50900	50800	446
585	20230926	104600	2071323800	50800	50800	50800	50700	761
586	20230926	104500	2032738000	50800	50800	50800	50700	149
587	20230926	104400	2025171700	50800	50700	50800	50700	218
588	20230926	104300	2014115300	50700	50700	50800	50700	158
589	20230926	104200	2006104300	50800	50900	50900	50800	924
590	20230926	104100	1959164900	50800	50800	50800	50800	30
591	20230926	104000	1957640900	50900	50900	50900	50900	13
592	20230926	103900	1956979200	50900	50900	50900	50900	111
593	20230926	103800	1951329300	50900	50800	50900	50800	37
594	20230926	103700	1949447300	50900	51000	51000	50900	70
595	20230926	103600	1945883600	51000	51000	51000	51000	73
596	20230926	103500	1942160600	51000	50900	51000	50900	166
597	20230926	103400	1933707500	50900	50900	50900	50900	116
598	20230926	103300	1927803100	50900	50900	50900	50900	22
599	20230926	103200	1926683300	50900	50900	50900	50800	31
600	20230926	103100	1925105500	50900	50900	50900	50900	68
601	20230926	103000	1921644300	51000	50900	51000	50900	189
602	20230926	102900	1912021400	50900	50800	51000	50800	47
603	20230926	102800	1909627700	50900	51000	51000	50900	403
604	20230926	102700	1889105900	50900	50800	50900	50800	579
605	20230926	102600	1859689000	50800	50800	50800	50800	163
606	20230926	102500	1851408600	50800	50800	50800	50800	85
607	20230926	102400	1847090600	50700	50800	50800	50700	85
608	20230926	102300	1842775000	50700	50800	50800	50700	210
609	20230926	102200	1832114100	50800	50800	50800	50700	45
610	20230926	102100	1829830300	50800	50800	50800	50800	9
611	20230926	102000	1829373100	50700	50800	50800	50700	83
612	20230926	101900	1825161100	50800	50700	50800	50700	388
613	20230926	101800	1805488300	50700	50700	50700	50700	6
614	20230926	101700	1805184100	50600	50700	50700	50600	128
615	20230926	101600	1798703500	50700	50700	50700	50600	123
616	20230926	101500	1792468000	50700	50800	50800	50700	923
617	20230926	101400	1745671800	50800	50800	50800	50800	75
618	20230926	101300	1741861800	50800	50900	50900	50800	304
619	20230926	101200	1726418400	50800	50900	50900	50800	318
620	20230926	101100	1710262300	50900	50900	50900	50900	69
621	20230926	101000	1706750200	50900	50900	50900	50800	94
622	20230926	100900	1701972500	50900	50900	50900	50900	71
623	20230926	100800	1698358600	50800	50900	50900	50800	92
624	20230926	100700	1693681300	50900	50900	50900	50800	151
625	20230926	100600	1685998900	50900	50700	51000	50700	2679
626	20230926	100500	1549823100	50700	50800	50800	50700	23
627	20230926	100400	1548654900	50800	50700	50800	50700	86
628	20230926	100300	1544294400	50800	50800	50800	50700	36
629	20230926	100200	1542465700	50800	50700	50800	50700	33
630	20230926	100100	1540790800	50700	50800	50800	50700	65
631	20230926	100000	1537491800	50800	50800	50800	50700	239
632	20230926	095900	1525368600	50700	50800	50800	50700	206
633	20230926	095800	1514919800	50800	50700	50800	50700	144
634	20230926	095700	1507618700	50800	50800	50800	50700	174
635	20230926	095600	1498793000	50800	50700	50800	50700	150
636	20230926	095500	1491185700	50700	50700	50700	50600	130
637	20230926	095400	1484597800	50700	50800	50800	50600	960
638	20230926	095300	1435925500	50700	50600	50700	50600	669
639	20230926	095200	1402012000	50600	50900	50900	50600	3967
640	20230926	095100	1200660100	50900	51100	51100	50900	1301
641	20230926	095000	1134293000	51100	51100	51100	51100	97
642	20230926	094900	1129336300	51100	51100	51100	51100	67
643	20230926	094800	1125912600	51100	51200	51200	51100	210
644	20230926	094700	1115181500	51100	51100	51200	51000	844
645	20230926	094600	1072052800	51100	51100	51100	51000	119
646	20230926	094500	1065979400	51100	51100	51100	51000	107
647	20230926	094400	1060516200	51100	51000	51100	51000	121
648	20230926	094300	1054338500	51100	51100	51100	51000	34
649	20230926	094200	1052601500	51100	51100	51100	51000	205
650	20230926	094100	1042138200	51100	51200	51200	51100	418
651	20230926	094000	1020774200	51200	51100	51200	51100	110
652	20230926	093900	1015152600	51200	51100	51200	51100	137
653	20230926	093800	1008140300	51200	51200	51200	51100	42
654	20230926	093700	1005990300	51200	51100	51200	51100	263
655	20230926	093600	992549900	51200	51200	51200	51200	70
656	20230926	093500	988965900	51200	51200	51200	51100	596
657	20230926	093400	958453800	51300	51300	51300	51200	233
658	20230926	093300	946523800	51300	51300	51300	51300	90
659	20230926	093200	941906800	51300	51200	51300	51200	228
660	20230926	093100	930217400	51300	51300	51400	51200	246
661	20230926	093000	917598300	51300	51300	51400	51200	220
662	20230926	092900	906311700	51400	51400	51500	51400	941
663	20230926	092800	857942900	51400	51500	51500	51400	38
664	20230926	092700	855988800	51500	51400	51500	51400	76
665	20230926	092600	852079000	51400	51500	51500	51400	45
666	20230926	092500	849764600	51400	51500	51500	51400	541
667	20230926	092400	821937100	51500	51500	51600	51500	116
668	20230926	092300	815960400	51600	51600	51600	51500	345
669	20230926	092200	798165400	51500	51600	51600	51500	472
670	20230926	092100	773856200	51500	51400	51600	51400	765
671	20230926	092000	734475800	51500	51700	51700	51400	3000
672	20230926	091900	579473700	51700	51700	51800	51700	62
673	20230926	091800	576267700	51700	51700	51800	51700	173
674	20230926	091700	567315400	51800	51700	51800	51700	111
675	20230926	091600	561566600	51700	51800	51900	51700	432
676	20230926	091500	539192400	51900	51900	51900	51900	2
677	20230926	091400	539088600	51900	51800	51900	51800	279
678	20230926	091300	524634800	51800	51700	51800	51700	184
679	20230926	091200	515118700	51700	51700	51800	51700	594
680	20230926	091100	484401700	51700	51800	51800	51700	117
681	20230926	091000	478351500	51700	52000	52000	51700	443
682	20230926	090900	455367500	52000	52200	52200	52000	891
683	20230926	090800	408980400	52200	52200	52300	52200	188
684	20230926	090700	399166600	52300	52200	52300	52200	395
685	20230926	090600	378543900	52200	52100	52200	52000	195
686	20230926	090500	368375900	52100	52100	52200	52100	351
687	20230926	090400	350087400	52200	52000	52200	51800	1229
688	20230926	090300	286196400	52000	52100	52100	52000	893
689	20230926	090200	239712100	52100	52100	52100	52000	177
690	20230926	090100	230490500	52100	52100	52200	52100	842
691	20230926	090000	186618800	52100	52300	52400	52100	3569