KissMeData/322000/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203700	1155109500	29400	29400	29400	29400	999
3	20230911	203600	1155109500	29400	29400	29400	29400	0
4	20230911	203500	1155109500	29400	29400	29400	29400	0
5	20230911	203400	1155109500	29400	29400	29400	29400	0
6	20230911	203300	1155109500	29400	29400	29400	29400	0
7	20230911	203200	1155109500	29400	29400	29400	29400	0
8	20230911	203100	1155109500	29400	29400	29400	29400	0
9	20230911	203000	1155109500	29400	29400	29400	29400	0
10	20230911	202900	1155109500	29400	29400	29400	29400	0
11	20230911	202800	1155109500	29400	29400	29400	29400	0
12	20230911	202700	1155109500	29400	29400	29400	29400	0
13	20230911	202600	1155109500	29400	29400	29400	29400	0
14	20230911	202500	1155109500	29400	29400	29400	29400	0
15	20230911	202400	1155109500	29400	29400	29400	29400	0
16	20230911	202300	1155109500	29400	29400	29400	29400	0
17	20230911	202200	1155109500	29400	29400	29400	29400	0
18	20230911	202100	1155109500	29400	29400	29400	29400	0
19	20230911	202000	1155109500	29400	29400	29400	29400	0
20	20230911	201900	1155109500	29400	29400	29400	29400	0
21	20230911	201800	1155109500	29400	29400	29400	29400	0
22	20230911	201700	1155109500	29400	29400	29400	29400	0
23	20230911	201600	1155109500	29400	29400	29400	29400	0
24	20230911	201500	1155109500	29400	29400	29400	29400	0
25	20230911	201400	1155109500	29400	29400	29400	29400	0
26	20230911	201300	1155109500	29400	29400	29400	29400	0
27	20230911	201200	1155109500	29400	29400	29400	29400	0
28	20230911	201100	1155109500	29400	29400	29400	29400	0
29	20230911	201000	1155109500	29400	29400	29400	29400	0
30	20230911	200900	1155109500	29400	29400	29400	29400	0
31	20230911	200800	1155109500	29400	29400	29400	29400	0
32	20230911	200700	1155109500	29400	29400	29400	29400	999
33	20230911	200600	1155109500	29400	29400	29400	29400	0
34	20230911	200500	1155109500	29400	29400	29400	29400	0
35	20230911	200400	1155109500	29400	29400	29400	29400	0
36	20230911	200300	1155109500	29400	29400	29400	29400	0
37	20230911	200200	1155109500	29400	29400	29400	29400	0
38	20230911	200100	1155109500	29400	29400	29400	29400	0
39	20230911	200000	1155109500	29400	29400	29400	29400	0
40	20230911	195900	1155109500	29400	29400	29400	29400	0
41	20230911	195800	1155109500	29400	29400	29400	29400	0
42	20230911	195700	1155109500	29400	29400	29400	29400	0
43	20230911	195600	1155109500	29400	29400	29400	29400	0
44	20230911	195500	1155109500	29400	29400	29400	29400	0
45	20230911	195400	1155109500	29400	29400	29400	29400	0
46	20230911	195300	1155109500	29400	29400	29400	29400	0
47	20230911	195200	1155109500	29400	29400	29400	29400	0
48	20230911	195100	1155109500	29400	29400	29400	29400	0
49	20230911	195000	1155109500	29400	29400	29400	29400	0
50	20230911	194900	1155109500	29400	29400	29400	29400	0
51	20230911	194800	1155109500	29400	29400	29400	29400	0
52	20230911	194700	1155109500	29400	29400	29400	29400	0
53	20230911	194600	1155109500	29400	29400	29400	29400	0
54	20230911	194500	1155109500	29400	29400	29400	29400	0
55	20230911	194400	1155109500	29400	29400	29400	29400	0
56	20230911	194300	1155109500	29400	29400	29400	29400	0
57	20230911	194200	1155109500	29400	29400	29400	29400	0
58	20230911	194100	1155109500	29400	29400	29400	29400	0
59	20230911	194000	1155109500	29400	29400	29400	29400	0
60	20230911	193900	1155109500	29400	29400	29400	29400	0
61	20230911	193800	1155109500	29400	29400	29400	29400	0
62	20230911	193700	1155109500	29400	29400	29400	29400	999
63	20230911	193600	1155109500	29400	29400	29400	29400	0
64	20230911	193500	1155109500	29400	29400	29400	29400	0
65	20230911	193400	1155109500	29400	29400	29400	29400	0
66	20230911	193300	1155109500	29400	29400	29400	29400	0
67	20230911	193200	1155109500	29400	29400	29400	29400	0
68	20230911	193100	1155109500	29400	29400	29400	29400	0
69	20230911	193000	1155109500	29400	29400	29400	29400	0
70	20230911	192900	1155109500	29400	29400	29400	29400	0
71	20230911	192800	1155109500	29400	29400	29400	29400	0
72	20230911	192700	1155109500	29400	29400	29400	29400	0
73	20230911	192600	1155109500	29400	29400	29400	29400	0
74	20230911	192500	1155109500	29400	29400	29400	29400	0
75	20230911	192400	1155109500	29400	29400	29400	29400	0
76	20230911	192300	1155109500	29400	29400	29400	29400	0
77	20230911	192200	1155109500	29400	29400	29400	29400	0
78	20230911	192100	1155109500	29400	29400	29400	29400	0
79	20230911	192000	1155109500	29400	29400	29400	29400	0
80	20230911	191900	1155109500	29400	29400	29400	29400	0
81	20230911	191800	1155109500	29400	29400	29400	29400	0
82	20230911	191700	1155109500	29400	29400	29400	29400	0
83	20230911	191600	1155109500	29400	29400	29400	29400	0
84	20230911	191500	1155109500	29400	29400	29400	29400	0
85	20230911	191400	1155109500	29400	29400	29400	29400	0
86	20230911	191300	1155109500	29400	29400	29400	29400	0
87	20230911	191200	1155109500	29400	29400	29400	29400	0
88	20230911	191100	1155109500	29400	29400	29400	29400	0
89	20230911	191000	1155109500	29400	29400	29400	29400	0
90	20230911	190900	1155109500	29400	29400	29400	29400	0
91	20230911	190800	1155109500	29400	29400	29400	29400	0
92	20230911	190700	1155109500	29400	29400	29400	29400	999
93	20230911	190600	1155109500	29400	29400	29400	29400	0
94	20230911	190500	1155109500	29400	29400	29400	29400	0
95	20230911	190400	1155109500	29400	29400	29400	29400	0
96	20230911	190300	1155109500	29400	29400	29400	29400	0
97	20230911	190200	1155109500	29400	29400	29400	29400	0
98	20230911	190100	1155109500	29400	29400	29400	29400	0
99	20230911	190000	1155109500	29400	29400	29400	29400	0
100	20230911	185900	1155109500	29400	29400	29400	29400	0
101	20230911	185800	1155109500	29400	29400	29400	29400	0
102	20230911	185700	1155109500	29400	29400	29400	29400	0
103	20230911	185600	1155109500	29400	29400	29400	29400	0
104	20230911	185500	1155109500	29400	29400	29400	29400	0
105	20230911	185400	1155109500	29400	29400	29400	29400	0
106	20230911	185300	1155109500	29400	29400	29400	29400	0
107	20230911	185200	1155109500	29400	29400	29400	29400	0
108	20230911	185100	1155109500	29400	29400	29400	29400	0
109	20230911	185000	1155109500	29400	29400	29400	29400	0
110	20230911	184900	1155109500	29400	29400	29400	29400	0
111	20230911	184800	1155109500	29400	29400	29400	29400	0
112	20230911	184700	1155109500	29400	29400	29400	29400	0
113	20230911	184600	1155109500	29400	29400	29400	29400	0
114	20230911	184500	1155109500	29400	29400	29400	29400	0
115	20230911	184400	1155109500	29400	29400	29400	29400	0
116	20230911	184300	1155109500	29400	29400	29400	29400	0
117	20230911	184200	1155109500	29400	29400	29400	29400	0
118	20230911	184100	1155109500	29400	29400	29400	29400	0
119	20230911	184000	1155109500	29400	29400	29400	29400	0
120	20230911	183900	1155109500	29400	29400	29400	29400	0
121	20230911	183800	1155109500	29400	29400	29400	29400	0
122	20230911	183700	1155109500	29400	29400	29400	29400	999
123	20230911	183600	1155109500	29400	29400	29400	29400	0
124	20230911	183500	1155109500	29400	29400	29400	29400	0
125	20230911	183400	1155109500	29400	29400	29400	29400	0
126	20230911	183300	1155109500	29400	29400	29400	29400	0
127	20230911	183200	1155109500	29400	29400	29400	29400	0
128	20230911	183100	1155109500	29400	29400	29400	29400	0
129	20230911	183000	1155109500	29400	29400	29400	29400	0
130	20230911	182900	1155109500	29400	29400	29400	29400	0
131	20230911	182800	1155109500	29400	29400	29400	29400	0
132	20230911	182700	1155109500	29400	29400	29400	29400	0
133	20230911	182600	1155109500	29400	29400	29400	29400	0
134	20230911	182500	1155109500	29400	29400	29400	29400	0
135	20230911	182400	1155109500	29400	29400	29400	29400	0
136	20230911	182300	1155109500	29400	29400	29400	29400	0
137	20230911	182200	1155109500	29400	29400	29400	29400	0
138	20230911	182100	1155109500	29400	29400	29400	29400	0
139	20230911	182000	1155109500	29400	29400	29400	29400	0
140	20230911	181900	1155109500	29400	29400	29400	29400	0
141	20230911	181800	1155109500	29400	29400	29400	29400	0
142	20230911	181700	1155109500	29400	29400	29400	29400	0
143	20230911	181600	1155109500	29400	29400	29400	29400	0
144	20230911	181500	1155109500	29400	29400	29400	29400	0
145	20230911	181400	1155109500	29400	29400	29400	29400	0
146	20230911	181300	1155109500	29400	29400	29400	29400	0
147	20230911	181200	1155109500	29400	29400	29400	29400	0
148	20230911	181100	1155109500	29400	29400	29400	29400	0
149	20230911	181000	1155109500	29400	29400	29400	29400	0
150	20230911	180900	1155109500	29400	29400	29400	29400	0
151	20230911	180800	1155109500	29400	29400	29400	29400	0
152	20230911	180700	1155109500	29400	29400	29400	29400	999
153	20230911	180600	1155109500	29400	29400	29400	29400	0
154	20230911	180500	1155109500	29400	29400	29400	29400	0
155	20230911	180400	1155109500	29400	29400	29400	29400	0
156	20230911	180300	1155109500	29400	29400	29400	29400	0
157	20230911	180200	1155109500	29400	29400	29400	29400	0
158	20230911	180100	1155109500	29400	29400	29400	29400	0
159	20230911	180000	1155109500	29400	29400	29400	29400	0
160	20230911	175900	1155109500	29400	29400	29400	29400	0
161	20230911	175800	1155109500	29400	29400	29400	29400	0
162	20230911	175700	1155109500	29400	29400	29400	29400	0
163	20230911	175600	1155109500	29400	29400	29400	29400	0
164	20230911	175500	1155109500	29400	29400	29400	29400	0
165	20230911	175400	1155109500	29400	29400	29400	29400	0
166	20230911	175300	1155109500	29400	29400	29400	29400	0
167	20230911	175200	1155109500	29400	29400	29400	29400	0
168	20230911	175100	1155109500	29400	29400	29400	29400	0
169	20230911	175000	1155109500	29400	29400	29400	29400	0
170	20230911	174900	1155109500	29400	29400	29400	29400	0
171	20230911	174800	1155109500	29400	29400	29400	29400	0
172	20230911	174700	1155109500	29400	29400	29400	29400	0
173	20230911	174600	1155109500	29400	29400	29400	29400	0
174	20230911	174500	1155109500	29400	29400	29400	29400	0
175	20230911	174400	1155109500	29400	29400	29400	29400	0
176	20230911	174300	1155109500	29400	29400	29400	29400	0
177	20230911	174200	1155109500	29400	29400	29400	29400	0
178	20230911	174100	1155109500	29400	29400	29400	29400	0
179	20230911	174000	1155109500	29400	29400	29400	29400	0
180	20230911	173900	1155109500	29400	29400	29400	29400	0
181	20230911	173800	1155109500	29400	29400	29400	29400	0
182	20230911	173700	1155109500	29400	29400	29400	29400	999
183	20230911	173600	1155109500	29400	29400	29400	29400	0
184	20230911	173500	1155109500	29400	29400	29400	29400	0
185	20230911	173400	1155109500	29400	29400	29400	29400	0
186	20230911	173300	1155109500	29400	29400	29400	29400	0
187	20230911	173200	1155109500	29400	29400	29400	29400	0
188	20230911	173100	1155109500	29400	29400	29400	29400	0
189	20230911	173000	1155109500	29400	29400	29400	29400	0
190	20230911	172900	1155109500	29400	29400	29400	29400	0
191	20230911	172800	1155109500	29400	29400	29400	29400	0
192	20230911	172700	1155109500	29400	29400	29400	29400	0
193	20230911	172600	1155109500	29400	29400	29400	29400	0
194	20230911	172500	1155109500	29400	29400	29400	29400	0
195	20230911	172400	1155109500	29400	29400	29400	29400	0
196	20230911	172300	1155109500	29400	29400	29400	29400	0
197	20230911	172200	1155109500	29400	29400	29400	29400	0
198	20230911	172100	1155109500	29400	29400	29400	29400	0
199	20230911	172000	1155109500	29400	29400	29400	29400	0
200	20230911	171900	1155109500	29400	29400	29400	29400	0
201	20230911	171800	1155109500	29400	29400	29400	29400	0
202	20230911	171700	1155109500	29400	29400	29400	29400	0
203	20230911	171600	1155109500	29400	29400	29400	29400	0
204	20230911	171500	1155109500	29400	29400	29400	29400	0
205	20230911	171400	1155109500	29400	29400	29400	29400	0
206	20230911	171300	1155109500	29400	29400	29400	29400	0
207	20230911	171200	1155109500	29400	29400	29400	29400	0
208	20230911	171100	1155109500	29400	29400	29400	29400	0
209	20230911	171000	1155109500	29400	29400	29400	29400	0
210	20230911	170900	1155109500	29400	29400	29400	29400	0
211	20230911	170800	1155109500	29400	29400	29400	29400	0
212	20230911	170700	1155109500	29400	29400	29400	29400	999
213	20230911	170600	1155109500	29400	29400	29400	29400	0
214	20230911	170500	1155109500	29400	29400	29400	29400	0
215	20230911	170400	1155109500	29400	29400	29400	29400	0
216	20230911	170300	1155109500	29400	29400	29400	29400	0
217	20230911	170200	1155109500	29400	29400	29400	29400	0
218	20230911	170100	1155109500	29400	29400	29400	29400	0
219	20230911	170000	1155109500	29400	29400	29400	29400	0
220	20230911	165900	1155109500	29400	29400	29400	29400	0
221	20230911	165800	1155109500	29400	29400	29400	29400	0
222	20230911	165700	1155109500	29400	29400	29400	29400	0
223	20230911	165600	1155109500	29400	29400	29400	29400	0
224	20230911	165500	1155109500	29400	29400	29400	29400	0
225	20230911	165400	1155109500	29400	29400	29400	29400	0
226	20230911	165300	1155109500	29400	29400	29400	29400	0
227	20230911	165200	1155109500	29400	29400	29400	29400	0
228	20230911	165100	1155109500	29400	29400	29400	29400	0
229	20230911	165000	1155109500	29400	29400	29400	29400	0
230	20230911	164900	1155109500	29400	29400	29400	29400	0
231	20230911	164800	1155109500	29400	29400	29400	29400	0
232	20230911	164700	1155109500	29400	29400	29400	29400	0
233	20230911	164600	1155109500	29400	29400	29400	29400	0
234	20230911	164500	1155109500	29400	29400	29400	29400	0
235	20230911	164400	1155109500	29400	29400	29400	29400	0
236	20230911	164300	1155109500	29400	29400	29400	29400	0
237	20230911	164200	1155109500	29400	29400	29400	29400	0
238	20230911	164100	1155109500	29400	29400	29400	29400	0
239	20230911	164000	1155109500	29400	29400	29400	29400	0
240	20230911	163900	1155109500	29400	29400	29400	29400	0
241	20230911	163800	1155109500	29400	29400	29400	29400	0
242	20230911	163700	1155109500	29400	29400	29400	29400	999
243	20230911	163600	1155109500	29400	29400	29400	29400	0
244	20230911	163500	1155109500	29400	29400	29400	29400	0
245	20230911	163400	1155109500	29400	29400	29400	29400	0
246	20230911	163300	1155109500	29400	29400	29400	29400	0
247	20230911	163200	1155109500	29400	29400	29400	29400	0
248	20230911	163100	1155109500	29400	29400	29400	29400	0
249	20230911	163000	1155109500	29400	29400	29400	29400	0
250	20230911	162900	1155109500	29400	29400	29400	29400	0
251	20230911	162800	1155109500	29400	29400	29400	29400	0
252	20230911	162700	1155109500	29400	29400	29400	29400	0
253	20230911	162600	1155109500	29400	29400	29400	29400	0
254	20230911	162500	1155109500	29400	29400	29400	29400	0
255	20230911	162400	1155109500	29400	29400	29400	29400	0
256	20230911	162300	1155109500	29400	29400	29400	29400	0
257	20230911	162200	1155109500	29400	29400	29400	29400	0
258	20230911	162100	1155109500	29400	29400	29400	29400	0
259	20230911	162000	1155109500	29400	29400	29400	29400	0
260	20230911	161900	1155109500	29400	29400	29400	29400	0
261	20230911	161800	1155109500	29400	29400	29400	29400	0
262	20230911	161700	1155109500	29400	29400	29400	29400	0
263	20230911	161600	1155109500	29400	29400	29400	29400	0
264	20230911	161500	1155109500	29400	29400	29400	29400	0
265	20230911	161400	1155109500	29400	29400	29400	29400	0
266	20230911	161300	1155109500	29400	29400	29400	29400	0
267	20230911	161200	1155109500	29400	29400	29400	29400	0
268	20230911	161100	1155109500	29400	29400	29400	29400	0
269	20230911	161000	1155109500	29400	29400	29400	29400	0
270	20230911	160900	1155109500	29400	29400	29400	29400	0
271	20230911	160800	1155109500	29400	29400	29400	29400	0
272	20230911	160700	1155109500	29400	29400	29400	29400	999
273	20230911	160600	1155109500	29400	29400	29400	29400	0
274	20230911	160500	1155109500	29400	29400	29400	29400	0
275	20230911	160400	1155109500	29400	29400	29400	29400	0
276	20230911	160300	1155109500	29400	29400	29400	29400	0
277	20230911	160200	1155109500	29400	29400	29400	29400	0
278	20230911	160100	1155109500	29400	29400	29400	29400	0
279	20230911	160000	1155109500	29400	29400	29400	29400	0
280	20230911	155900	1155109500	29400	29400	29400	29400	0
281	20230911	155800	1155109500	29400	29400	29400	29400	0
282	20230911	155700	1155109500	29400	29400	29400	29400	0
283	20230911	155600	1155109500	29400	29400	29400	29400	0
284	20230911	155500	1155109500	29400	29400	29400	29400	0
285	20230911	155400	1155109500	29400	29400	29400	29400	0
286	20230911	155300	1155109500	29400	29400	29400	29400	0
287	20230911	155200	1155109500	29400	29400	29400	29400	0
288	20230911	155100	1155109500	29400	29400	29400	29400	0
289	20230911	155000	1155109500	29400	29400	29400	29400	0
290	20230911	154900	1155109500	29400	29400	29400	29400	0
291	20230911	154800	1155109500	29400	29400	29400	29400	0
292	20230911	154700	1155109500	29400	29400	29400	29400	0
293	20230911	154600	1155109500	29400	29400	29400	29400	0
294	20230911	154500	1155109500	29400	29400	29400	29400	0
295	20230911	154400	1155109500	29400	29400	29400	29400	0
296	20230911	154300	1155109500	29400	29400	29400	29400	0
297	20230911	154200	1155109500	29400	29400	29400	29400	0
298	20230911	154100	1155109500	29400	29400	29400	29400	0
299	20230911	154000	1155109500	29400	29400	29400	29400	0
300	20230911	153900	1155109500	29400	29400	29400	29400	0
301	20230911	153800	1155109500	29400	29400	29400	29400	0
302	20230911	153700	1155109500	29400	29400	29400	29400	999
303	20230911	153600	1155109500	29400	29400	29400	29400	0
304	20230911	153500	1155109500	29400	29400	29400	29400	0
305	20230911	153400	1155109500	29400	29400	29400	29400	0
306	20230911	153300	1155109500	29400	29400	29400	29400	0
307	20230911	153200	1155109500	29400	29400	29400	29400	0
308	20230911	153100	1155109500	29400	29400	29400	29400	0
309	20230911	153000	1155109500	29400	29400	29400	29400	999
310	20230911	152900	1125738900	29300	29300	29300	29300	0
311	20230911	152800	1125738900	29300	29300	29300	29300	0
312	20230911	152700	1125738900	29300	29300	29300	29300	0
313	20230911	152600	1125738900	29300	29300	29300	29300	0
314	20230911	152500	1125738900	29300	29300	29300	29300	0
315	20230911	152400	1125738900	29300	29300	29300	29300	0
316	20230911	152300	1125738900	29300	29300	29300	29300	0
317	20230911	152200	1125738900	29300	29300	29300	29300	0
318	20230911	152100	1125738900	29300	29300	29300	29300	0
319	20230911	152000	1125738900	29300	29300	29300	29300	0
320	20230911	151900	1125738900	29300	29350	29500	29300	248
321	20230911	151800	1118436700	29350	29500	29500	29350	313
322	20230911	151700	1109242400	29450	29450	29450	29450	85
323	20230911	151600	1106739150	29450	29450	29450	29400	137
324	20230911	151500	1102705750	29450	29450	29450	29450	39
325	20230911	151400	1101557200	29400	29400	29400	29400	5
326	20230911	151300	1101410200	29400	29400	29400	29400	0
327	20230911	151200	1101410200	29400	29400	29400	29400	4
328	20230911	151100	1101292600	29400	29400	29400	29400	112
329	20230911	151000	1097999800	29400	29450	29450	29400	446
330	20230911	150900	1084886200	29450	29450	29450	29400	112
331	20230911	150800	1081587900	29450	29450	29450	29450	357
332	20230911	150700	1071074250	29400	29450	29450	29400	129
333	20230911	150600	1067280200	29400	29450	29450	29400	24
334	20230911	150500	1066574250	29400	29450	29450	29400	288
335	20230911	150400	1058103950	29450	29450	29450	29450	179
336	20230911	150300	1052832400	29450	29450	29450	29450	1
337	20230911	150200	1052802950	29450	29450	29450	29400	26
338	20230911	150100	1052037350	29450	29400	29450	29400	165
339	20230911	150000	1047186250	29450	29450	29450	29450	28
340	20230911	145900	1046361650	29450	29400	29450	29400	272
341	20230911	145800	1038364800	29350	29300	29350	29300	135
342	20230911	145700	1034405250	29250	29250	29250	29250	0
343	20230911	145600	1034405250	29250	29250	29250	29250	100
344	20230911	145500	1031480250	29200	29250	29250	29200	16
345	20230911	145400	1031012300	29250	29250	29250	29250	1
346	20230911	145300	1030983050	29250	29250	29250	29250	2
347	20230911	145200	1030924550	29200	29200	29200	29200	0
348	20230911	145100	1030924550	29200	29250	29250	29200	8
349	20230911	145000	1030690900	29200	29200	29200	29200	7
350	20230911	144900	1030486500	29250	29250	29250	29250	1
351	20230911	144800	1030457250	29150	29150	29150	29150	0
352	20230911	144700	1030457250	29150	29200	29200	29150	85
353	20230911	144600	1027976150	29200	29200	29200	29200	34
354	20230911	144500	1026983350	29200	29200	29200	29200	0
355	20230911	144400	1026983350	29200	29200	29200	29200	0
356	20230911	144300	1026983350	29200	29250	29250	29200	3
357	20230911	144200	1026895650	29250	29250	29250	29200	70
358	20230911	144100	1024851500	29200	29200	29200	29200	1
359	20230911	144000	1024822300	29200	29200	29200	29200	9
360	20230911	143900	1024559500	29250	29250	29250	29250	0
361	20230911	143800	1024559500	29250	29250	29250	29250	0
362	20230911	143700	1024559500	29250	29300	29300	29250	38
363	20230911	143600	1023446250	29300	29300	29300	29300	892
364	20230911	143500	997310650	29350	29300	29350	29300	40
365	20230911	143400	996136800	29350	29350	29350	29300	195
366	20230911	143300	990413800	29350	29400	29400	29300	266
367	20230911	143200	982608900	29400	29350	29400	29350	35
368	20230911	143100	981580550	29400	29350	29400	29350	32
369	20230911	143000	980640100	29350	29350	29400	29350	76
370	20230911	142900	978407900	29350	29350	29350	29350	3
371	20230911	142800	978319850	29400	29350	29400	29350	90
372	20230911	142700	975676500	29400	29400	29400	29400	331
373	20230911	142600	965945100	29400	29400	29400	29400	32
374	20230911	142500	965004300	29400	29400	29400	29400	1
375	20230911	142400	964974900	29400	29350	29400	29350	201
376	20230911	142300	959069000	29350	29350	29350	29350	113
377	20230911	142200	955752450	29350	29350	29350	29350	26
378	20230911	142100	954989350	29350	29350	29350	29350	0
379	20230911	142000	954989350	29350	29350	29350	29350	80
380	20230911	141900	952641350	29400	29350	29400	29350	174
381	20230911	141800	947532000	29350	29350	29400	29350	5
382	20230911	141700	947385200	29350	29400	29400	29350	48
383	20230911	141600	945974500	29400	29350	29400	29350	33
384	20230911	141500	945004450	29350	29350	29400	29350	37
385	20230911	141400	943917300	29350	29400	29400	29350	38
386	20230911	141300	942800350	29400	29400	29400	29400	30
387	20230911	141200	941918350	29400	29350	29400	29350	77
388	20230911	141100	939655150	29400	29400	29400	29350	28
389	20230911	141000	938832900	29400	29350	29400	29350	29
390	20230911	140900	937980350	29350	29350	29400	29350	41
391	20230911	140800	936775450	29350	29350	29350	29300	3
392	20230911	140700	936687450	29350	29350	29350	29350	0
393	20230911	140600	936687450	29350	29350	29350	29300	42
394	20230911	140500	935455250	29350	29350	29350	29350	13
395	20230911	140400	935073700	29350	29350	29350	29350	73
396	20230911	140300	932931150	29300	29350	29350	29300	41
397	20230911	140200	931727850	29350	29350	29350	29350	29
398	20230911	140100	930876700	29350	29300	29350	29300	116
399	20230911	140000	927473750	29350	29350	29350	29350	24
400	20230911	135900	926769350	29350	29300	29350	29300	2
401	20230911	135800	926710700	29300	29350	29350	29300	34
402	20230911	135700	925712900	29350	29350	29350	29350	106
403	20230911	135600	922601800	29350	29350	29350	29350	1
404	20230911	135500	922572450	29350	29350	29350	29350	33
405	20230911	135400	921603900	29350	29300	29350	29300	476
406	20230911	135300	907652150	29300	29350	29350	29300	27
407	20230911	135200	906860200	29300	29350	29350	29300	146
408	20230911	135100	902577100	29350	29350	29350	29350	16
409	20230911	135000	902107500	29350	29350	29350	29350	17
410	20230911	134900	901608550	29300	29300	29300	29300	10
411	20230911	134800	901315550	29300	29350	29350	29300	89
412	20230911	134700	898704750	29350	29200	29350	29200	1248
413	20230911	134600	862143050	29100	29100	29100	29100	0
414	20230911	134500	862143050	29100	29100	29100	29100	12
415	20230911	134400	861793850	29100	29200	29200	29100	248
416	20230911	134300	854571750	29200	29200	29200	29200	1
417	20230911	134200	854542550	29200	29200	29200	29200	11
418	20230911	134100	854221350	29200	29150	29200	28900	2069
419	20230911	134000	794237900	29100	29100	29100	29100	0
420	20230911	133900	794237900	29100	29300	29300	29100	2009
421	20230911	133800	735683150	29300	29300	29300	29300	21
422	20230911	133700	735067850	29300	29300	29300	29300	2
423	20230911	133600	735009250	29300	29300	29300	29300	35
424	20230911	133500	733983750	29300	29300	29300	29300	14
425	20230911	133400	733573550	29300	29300	29300	29250	23
426	20230911	133300	732900150	29300	29300	29300	29300	26
427	20230911	133200	732138350	29300	29300	29300	29300	0
428	20230911	133100	732138350	29300	29300	29300	29300	1
429	20230911	133000	732109050	29250	29250	29250	29250	10
430	20230911	132900	731816550	29300	29300	29300	29300	15
431	20230911	132800	731377050	29300	29300	29300	29300	6
432	20230911	132700	731201250	29300	29300	29300	29300	2
433	20230911	132600	731142650	29300	29300	29300	29300	33
434	20230911	132500	730175750	29300	29300	29300	29300	2
435	20230911	132400	730117150	29300	29300	29300	29300	0
436	20230911	132300	730117150	29300	29300	29300	29300	1
437	20230911	132200	730087850	29300	29300	29300	29300	0
438	20230911	132100	730087850	29300	29300	29300	29300	0
439	20230911	132000	730087850	29300	29300	29300	29300	9
440	20230911	131900	729824150	29300	29300	29300	29300	0
441	20230911	131800	729824150	29300	29300	29300	29300	6
442	20230911	131700	729648350	29300	29300	29300	29300	0
443	20230911	131600	729648350	29300	29300	29300	29300	1
444	20230911	131500	729619050	29300	29300	29300	29300	5
445	20230911	131400	729472550	29250	29250	29250	29250	0
446	20230911	131300	729472550	29250	29250	29250	29250	0
447	20230911	131200	729472550	29250	29250	29250	29250	29
448	20230911	131100	728624300	29250	29250	29250	29250	3
449	20230911	131000	728536550	29250	29250	29250	29250	20
450	20230911	130900	727951550	29300	29250	29300	29250	30
451	20230911	130800	727072750	29300	29300	29300	29300	1
452	20230911	130700	727043450	29250	29300	29300	29250	47
453	20230911	130600	725667050	29300	29300	29300	29300	33
454	20230911	130500	724700150	29300	29300	29300	29300	34
455	20230911	130400	723703950	29300	29300	29300	29300	22
456	20230911	130300	723059350	29200	29250	29250	29200	9
457	20230911	130200	722796400	29250	29250	29250	29250	13
458	20230911	130100	722416150	29250	29250	29250	29250	1
459	20230911	130000	722386900	29250	29250	29250	29250	1
460	20230911	125900	722357650	29250	29200	29250	29200	55
461	20230911	125800	720750500	29200	29200	29200	29200	0
462	20230911	125700	720750500	29200	29200	29200	29200	20
463	20230911	125600	720166500	29300	29300	29300	29300	0
464	20230911	125500	720166500	29300	29300	29300	29300	11
465	20230911	125400	719844200	29300	29300	29300	29300	10
466	20230911	125300	719551200	29300	29250	29300	29250	92
467	20230911	125200	716859050	29300	29300	29300	29300	0
468	20230911	125100	716859050	29300	29300	29300	29300	1
469	20230911	125000	716829750	29250	29250	29250	29250	3
470	20230911	124900	716742000	29250	29250	29250	29250	0
471	20230911	124800	716742000	29250	29250	29250	29250	29
472	20230911	124700	715893750	29250	29250	29250	29250	100
473	20230911	124600	712968750	29300	29300	29300	29300	0
474	20230911	124500	712968750	29300	29300	29300	29300	1
475	20230911	124400	712939450	29300	29300	29300	29300	0
476	20230911	124300	712939450	29300	29300	29300	29300	15
477	20230911	124200	712499950	29300	29300	29300	29300	1
478	20230911	124100	712470650	29200	29200	29200	29200	0
479	20230911	124000	712470650	29200	29200	29200	29200	0
480	20230911	123900	712470650	29200	29250	29250	29200	479
481	20230911	123800	698460350	29350	29350	29350	29350	0
482	20230911	123700	698460350	29350	29350	29350	29350	0
483	20230911	123600	698460350	29350	29350	29350	29350	1
484	20230911	123500	698431000	29350	29350	29350	29350	0
485	20230911	123400	698431000	29350	29350	29350	29350	0
486	20230911	123300	698431000	29350	29350	29350	29350	1
487	20230911	123200	698401650	29300	29300	29300	29300	134
488	20230911	123100	694475450	29300	29300	29300	29300	0
489	20230911	123000	694475450	29300	29300	29300	29300	0
490	20230911	122900	694475450	29300	29300	29300	29300	2
491	20230911	122800	694416850	29300	29300	29300	29300	4
492	20230911	122700	694299650	29300	29300	29350	29300	65
493	20230911	122600	692393700	29300	29300	29350	29300	29
494	20230911	122500	691543950	29350	29400	29400	29350	20
495	20230911	122400	690956900	29350	29400	29400	29350	519
496	20230911	122300	675699250	29400	29400	29400	29400	1
497	20230911	122200	675669850	29400	29300	29400	29300	3
498	20230911	122100	675581850	29400	29400	29400	29400	0
499	20230911	122000	675581850	29400	29400	29400	29400	0
500	20230911	121900	675581850	29400	29400	29400	29400	34
501	20230911	121800	674582250	29400	29400	29400	29400	32
502	20230911	121700	673641450	29400	29400	29400	29400	8
503	20230911	121600	673406250	29400	29400	29400	29400	1
504	20230911	121500	673376850	29300	29300	29300	29300	0
505	20230911	121400	673376850	29300	29300	29300	29300	0
506	20230911	121300	673376850	29300	29300	29400	29300	28
507	20230911	121200	672554450	29400	29400	29400	29400	1
508	20230911	121100	672525050	29400	29400	29400	29400	34
509	20230911	121000	671525450	29400	29400	29400	29400	0
510	20230911	120900	671525450	29400	29400	29400	29400	0
511	20230911	120800	671525450	29400	29400	29400	29400	3
512	20230911	120700	671437250	29400	29400	29400	29400	1
513	20230911	120600	671407850	29400	29300	29400	29300	43
514	20230911	120500	670147650	29300	29300	29300	29300	13
515	20230911	120400	669766750	29400	29400	29400	29400	0
516	20230911	120300	669766750	29400	29400	29400	29400	0
517	20230911	120200	669766750	29400	29400	29400	29300	32
518	20230911	120100	668827250	29400	29400	29400	29400	28
519	20230911	120000	668004050	29300	29300	29300	29300	44
520	20230911	115900	666714850	29400	29400	29400	29400	5
521	20230911	115800	666567850	29400	29400	29400	29400	23
522	20230911	115700	665891650	29300	29300	29300	29300	13
523	20230911	115600	665510750	29400	29400	29400	29400	9
524	20230911	115500	665246150	29400	29350	29400	29300	35
525	20230911	115400	664219150	29350	29350	29350	29350	2
526	20230911	115300	664160450	29300	29300	29300	29300	16
527	20230911	115200	663691650	29350	29350	29350	29350	6
528	20230911	115100	663515550	29350	29300	29350	29300	5
529	20230911	115000	663369000	29350	29300	29350	29300	18
530	20230911	114900	662841550	29350	29350	29350	29350	100
531	20230911	114800	659906550	29350	29200	29350	29200	14
532	20230911	114700	659497600	29200	29200	29200	29200	0
533	20230911	114600	659497600	29200	29200	29200	29200	0
534	20230911	114500	659497600	29200	29350	29350	29200	22
535	20230911	114400	658853850	29400	29350	29400	29350	35
536	20230911	114300	657825150	29200	29300	29350	29200	122
537	20230911	114200	654246450	29300	29250	29300	29250	22
538	20230911	114100	653602150	29250	29250	29250	29250	13
539	20230911	114000	653221900	29250	29250	29250	29250	38
540	20230911	113900	652110400	29300	29250	29300	29250	2
541	20230911	113800	652051850	29250	29350	29350	29250	27
542	20230911	113700	651259550	29250	29250	29250	29250	9
543	20230911	113600	650996300	29200	29200	29200	29200	13
544	20230911	113500	650616700	29250	29250	29250	29250	0
545	20230911	113400	650616700	29250	29250	29250	29250	0
546	20230911	113300	650616700	29250	29250	29350	29250	190
547	20230911	113200	645059100	29250	29250	29250	29250	34
548	20230911	113100	644064600	29200	29200	29200	29200	14
549	20230911	113000	643655800	29250	29250	29250	29250	0
550	20230911	112900	643655800	29250	29200	29250	29200	19
551	20230911	112800	643100950	29200	29200	29200	29200	100
552	20230911	112700	640180950	29250	29250	29250	29250	1
553	20230911	112600	640151700	29200	29200	29200	29200	63
554	20230911	112500	638312100	29200	29250	29250	29200	11
555	20230911	112400	637990850	29200	29250	29250	29200	58
556	20230911	112300	636295500	29200	29200	29200	29200	0
557	20230911	112200	636295500	29200	29200	29250	29200	27
558	20230911	112100	635506650	29250	29250	29250	29250	2
559	20230911	112000	635448150	29250	29250	29250	29250	1
560	20230911	111900	635418900	29200	29200	29200	29200	16
561	20230911	111800	634951700	29250	29250	29250	29250	0
562	20230911	111700	634951700	29250	29250	29250	29250	1
563	20230911	111600	634922450	29350	29350	29350	29350	1
564	20230911	111500	634893100	29200	29200	29200	29200	200
565	20230911	111400	629053100	29200	29200	29200	29200	13
566	20230911	111300	628673500	29350	29300	29350	29300	10
567	20230911	111200	628380150	29300	29250	29300	29200	103
568	20230911	111100	625367800	29250	29300	29300	29250	585
569	20230911	111000	608256500	29300	29300	29300	29300	140
570	20230911	110900	604154500	29300	29300	29300	29300	46
571	20230911	110800	602806700	29350	29350	29350	29350	0
572	20230911	110700	602806700	29350	29300	29350	29300	20
573	20230911	110600	602220650	29300	29300	29300	29300	12
574	20230911	110500	601869050	29250	29300	29300	29250	131
575	20230911	110400	598032150	29300	29300	29300	29300	150
576	20230911	110300	593637150	29300	29300	29300	29300	13
577	20230911	110200	593256250	29350	29350	29350	29350	3
578	20230911	110100	593168200	29350	29350	29350	29350	1
579	20230911	110000	593138850	29350	29300	29350	29300	14
580	20230911	105900	592728600	29350	29350	29350	29350	14
581	20230911	105800	592317700	29350	29300	29350	29300	42
582	20230911	105700	591085750	29350	29350	29350	29300	39
583	20230911	105600	589941750	29350	29300	29350	29300	16
584	20230911	105500	589472900	29300	29250	29300	29250	349
585	20230911	105400	579248100	29300	29300	29300	29300	61
586	20230911	105300	577460800	29300	29400	29400	29300	46
587	20230911	105200	576112800	29300	29400	29400	29300	726
588	20230911	105100	554829000	29350	29400	29400	29350	14
589	20230911	105000	554418050	29400	29350	29400	29350	12
590	20230911	104900	554065350	29350	29350	29350	29350	20
591	20230911	104800	553478350	29350	29400	29400	29350	14
592	20230911	104700	553067400	29350	29350	29350	29350	20
593	20230911	104600	552480400	29350	29400	29400	29350	58
594	20230911	104500	550777700	29400	29400	29400	29400	251
595	20230911	104400	543398300	29400	29400	29400	29400	5
596	20230911	104300	543251300	29350	29350	29350	29350	32
597	20230911	104200	542312100	29350	29350	29350	29350	27
598	20230911	104100	541519650	29350	29350	29400	29300	71
599	20230911	104000	539434600	29300	29400	29400	29300	50
600	20230911	103900	537966450	29400	29350	29400	29350	65
601	20230911	103800	536056500	29350	29350	29350	29350	8
602	20230911	103700	535821700	29400	29400	29400	29400	2
603	20230911	103600	535762900	29300	29350	29350	29300	62
604	20230911	103500	533943850	29350	29350	29350	29350	77
605	20230911	103400	531683900	29350	29350	29350	29350	22
606	20230911	103300	531038200	29450	29350	29450	29350	102
607	20230911	103200	528043500	29350	29350	29350	29350	21
608	20230911	103100	527427150	29400	29400	29400	29400	0
609	20230911	103000	527427150	29400	29400	29400	29400	357
610	20230911	102900	516931350	29400	29400	29500	29400	114
611	20230911	102800	513579650	29500	29500	29500	29500	0
612	20230911	102700	513579650	29500	29550	29550	29500	88
613	20230911	102600	510982100	29550	29550	29550	29550	32
614	20230911	102500	510036500	29550	29550	29550	29400	39
615	20230911	102400	508884350	29400	29550	29550	29400	48
616	20230911	102300	507467900	29550	29550	29550	29550	116
617	20230911	102200	504040100	29550	29550	29550	29400	41
618	20230911	102100	502830650	29550	29550	29550	29550	151
619	20230911	102000	498368600	29550	29550	29550	29450	241
620	20230911	101900	491265350	29550	29550	29550	29550	47
621	20230911	101800	489876500	29550	29350	29550	29350	1413
622	20230911	101700	448275300	29200	29350	29400	29200	693
623	20230911	101600	427934350	29200	29200	29200	29200	0
624	20230911	101500	427934350	29200	29250	29250	29200	266
625	20230911	101400	420154500	29350	29350	29350	29350	11
626	20230911	101300	419831650	29200	29200	29200	29200	0
627	20230911	101200	419831650	29200	29350	29350	29200	536
628	20230911	101100	404140800	29300	29300	29300	29300	113
629	20230911	101000	400829900	29350	29300	29350	29250	44
630	20230911	100900	399539850	29350	29300	29350	29300	57
631	20230911	100800	397867900	29350	29250	29350	29250	44
632	20230911	100700	396577900	29300	29300	29300	29300	0
633	20230911	100600	396577900	29300	29300	29300	29300	75
634	20230911	100500	394380400	29350	29350	29350	29350	30
635	20230911	100400	393499900	29350	29350	29350	29350	1
636	20230911	100300	393470550	29300	29250	29300	29250	122
637	20230911	100200	389899350	29250	29250	29250	29250	0
638	20230911	100100	389899350	29250	29150	29250	29150	270
639	20230911	100000	382008850	29250	29250	29250	29250	2
640	20230911	095900	381950350	29250	29250	29250	29250	11
641	20230911	095800	381628600	29050	29300	29300	28950	1734
642	20230911	095700	331222800	29350	29350	29350	29350	1
643	20230911	095600	331193450	29250	29250	29350	29250	148
644	20230911	095500	326863750	29250	29300	29300	29250	186
645	20230911	095400	321414000	29350	29400	29400	29350	218
646	20230911	095300	315010700	29350	29350	29350	29350	132
647	20230911	095200	311136500	29350	29350	29350	29350	105
648	20230911	095100	308054750	29400	29400	29400	29400	4
649	20230911	095000	307937150	29400	29450	29450	29400	1169
650	20230911	094900	273566450	29500	29500	29500	29500	72
651	20230911	094800	271442450	29500	29500	29500	29500	19
652	20230911	094700	270881950	29450	29450	29450	29450	1
653	20230911	094600	270852500	29500	29450	29500	29450	489
654	20230911	094500	256437000	29450	29450	29450	29450	41
655	20230911	094400	255229550	29450	29500	29500	29450	48
656	20230911	094300	253814700	29500	29450	29500	29400	308
657	20230911	094200	244753900	29400	29400	29400	29400	212
658	20230911	094100	238521100	29400	29350	29400	29350	58
659	20230911	094000	236816050	29350	29400	29400	29350	116
660	20230911	093900	233410950	29400	29350	29400	29350	318
661	20230911	093800	224076600	29350	29350	29350	29350	72
662	20230911	093700	221963400	29350	29350	29350	29300	75
663	20230911	093600	219762200	29350	29350	29350	29350	29
664	20230911	093500	218911050	29350	29350	29350	29350	1
665	20230911	093400	218881700	29350	29350	29350	29300	43
666	20230911	093300	217621150	29350	29300	29350	29300	36
667	20230911	093200	216566200	29300	29300	29300	29300	10
668	20230911	093100	216273200	29300	29300	29300	29200	7
669	20230911	093000	216068200	29300	29300	29300	29300	0
670	20230911	092900	216068200	29300	29300	29300	29300	0
671	20230911	092800	216068200	29300	29350	29350	29300	440
672	20230911	092700	203167550	29350	29350	29350	29300	297
673	20230911	092600	194452100	29350	29300	29350	29300	68
674	20230911	092500	192457550	29200	29200	29250	29200	23
675	20230911	092400	191785350	29200	29200	29300	29200	886
676	20230911	092300	165894100	29150	29100	29150	29000	1238
677	20230911	092200	129836000	29000	29000	29000	29000	421
678	20230911	092100	117627000	29000	29000	29000	29000	6
679	20230911	092000	117453000	29000	29000	29000	29000	0
680	20230911	091900	117453000	29000	29000	29000	29000	3
681	20230911	091800	117366000	29000	28950	29000	28950	427
682	20230911	091700	104987600	29000	29000	29000	28950	873
683	20230911	091600	79687700	29000	29000	29000	29000	162
684	20230911	091500	74989700	29000	29050	29050	29000	214
685	20230911	091400	68783650	29100	29100	29150	29100	63
686	20230911	091300	66949200	29100	29100	29100	29100	49
687	20230911	091200	65523300	29100	29100	29100	29100	215
688	20230911	091100	59266800	29100	29100	29100	29100	17
689	20230911	091000	58772100	29100	29100	29100	29100	46
690	20230911	090900	57433500	29000	29000	29000	28950	20
691	20230911	090800	56853900	28950	29150	29150	28950	544
692	20230911	090700	41056750	29150	29150	29150	29150	26
693	20230911	090600	40298850	29150	29100	29150	29100	42
694	20230911	090500	39076150	29100	29100	29100	29100	9
695	20230911	090400	38814250	29100	29150	29150	29050	613
696	20230911	090300	20948050	29150	29200	29200	29150	77
697	20230911	090200	18703150	29150	29150	29150	29150	11
698	20230911	090100	18382500	29150	29350	29350	29150	88
699	20230911	090000	15816800	29200	29400	29400	29200	538