KissMeData/071050/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	193500	5853735500	53400	53400	53400	53400	11974
3	20230926	193400	5853735500	53400	53400	53400	53400	0
4	20230926	193300	5853735500	53400	53400	53400	53400	0
5	20230926	193200	5853735500	53400	53400	53400	53400	0
6	20230926	193100	5853735500	53400	53400	53400	53400	0
7	20230926	193000	5853735500	53400	53400	53400	53400	0
8	20230926	192900	5853735500	53400	53400	53400	53400	0
9	20230926	192800	5853735500	53400	53400	53400	53400	0
10	20230926	192700	5853735500	53400	53400	53400	53400	0
11	20230926	192600	5853735500	53400	53400	53400	53400	0
12	20230926	192500	5853735500	53400	53400	53400	53400	0
13	20230926	192400	5853735500	53400	53400	53400	53400	0
14	20230926	192300	5853735500	53400	53400	53400	53400	0
15	20230926	192200	5853735500	53400	53400	53400	53400	0
16	20230926	192100	5853735500	53400	53400	53400	53400	0
17	20230926	192000	5853735500	53400	53400	53400	53400	0
18	20230926	191900	5853735500	53400	53400	53400	53400	0
19	20230926	191800	5853735500	53400	53400	53400	53400	0
20	20230926	191700	5853735500	53400	53400	53400	53400	0
21	20230926	191600	5853735500	53400	53400	53400	53400	0
22	20230926	191500	5853735500	53400	53400	53400	53400	0
23	20230926	191400	5853735500	53400	53400	53400	53400	0
24	20230926	191300	5853735500	53400	53400	53400	53400	0
25	20230926	191200	5853735500	53400	53400	53400	53400	0
26	20230926	191100	5853735500	53400	53400	53400	53400	0
27	20230926	191000	5853735500	53400	53400	53400	53400	0
28	20230926	190900	5853735500	53400	53400	53400	53400	0
29	20230926	190800	5853735500	53400	53400	53400	53400	0
30	20230926	190700	5853735500	53400	53400	53400	53400	0
31	20230926	190600	5853735500	53400	53400	53400	53400	0
32	20230926	190500	5853735500	53400	53400	53400	53400	11974
33	20230926	190400	5853735500	53400	53400	53400	53400	0
34	20230926	190300	5853735500	53400	53400	53400	53400	0
35	20230926	190200	5853735500	53400	53400	53400	53400	0
36	20230926	190100	5853735500	53400	53400	53400	53400	0
37	20230926	190000	5853735500	53400	53400	53400	53400	0
38	20230926	185900	5853735500	53400	53400	53400	53400	0
39	20230926	185800	5853735500	53400	53400	53400	53400	0
40	20230926	185700	5853735500	53400	53400	53400	53400	0
41	20230926	185600	5853735500	53400	53400	53400	53400	0
42	20230926	185500	5853735500	53400	53400	53400	53400	0
43	20230926	185400	5853735500	53400	53400	53400	53400	0
44	20230926	185300	5853735500	53400	53400	53400	53400	0
45	20230926	185200	5853735500	53400	53400	53400	53400	0
46	20230926	185100	5853735500	53400	53400	53400	53400	0
47	20230926	185000	5853735500	53400	53400	53400	53400	0
48	20230926	184900	5853735500	53400	53400	53400	53400	0
49	20230926	184800	5853735500	53400	53400	53400	53400	0
50	20230926	184700	5853735500	53400	53400	53400	53400	0
51	20230926	184600	5853735500	53400	53400	53400	53400	0
52	20230926	184500	5853735500	53400	53400	53400	53400	0
53	20230926	184400	5853735500	53400	53400	53400	53400	0
54	20230926	184300	5853735500	53400	53400	53400	53400	0
55	20230926	184200	5853735500	53400	53400	53400	53400	0
56	20230926	184100	5853735500	53400	53400	53400	53400	0
57	20230926	184000	5853735500	53400	53400	53400	53400	0
58	20230926	183900	5853735500	53400	53400	53400	53400	0
59	20230926	183800	5853735500	53400	53400	53400	53400	0
60	20230926	183700	5853735500	53400	53400	53400	53400	0
61	20230926	183600	5853735500	53400	53400	53400	53400	0
62	20230926	183500	5853735500	53400	53400	53400	53400	11974
63	20230926	183400	5853735500	53400	53400	53400	53400	0
64	20230926	183300	5853735500	53400	53400	53400	53400	0
65	20230926	183200	5853735500	53400	53400	53400	53400	0
66	20230926	183100	5853735500	53400	53400	53400	53400	0
67	20230926	183000	5853735500	53400	53400	53400	53400	0
68	20230926	182900	5853735500	53400	53400	53400	53400	0
69	20230926	182800	5853735500	53400	53400	53400	53400	0
70	20230926	182700	5853735500	53400	53400	53400	53400	0
71	20230926	182600	5853735500	53400	53400	53400	53400	0
72	20230926	182500	5853735500	53400	53400	53400	53400	0
73	20230926	182400	5853735500	53400	53400	53400	53400	0
74	20230926	182300	5853735500	53400	53400	53400	53400	0
75	20230926	182200	5853735500	53400	53400	53400	53400	0
76	20230926	182100	5853735500	53400	53400	53400	53400	0
77	20230926	182000	5853735500	53400	53400	53400	53400	0
78	20230926	181900	5853735500	53400	53400	53400	53400	0
79	20230926	181800	5853735500	53400	53400	53400	53400	0
80	20230926	181700	5853735500	53400	53400	53400	53400	0
81	20230926	181600	5853735500	53400	53400	53400	53400	0
82	20230926	181500	5853735500	53400	53400	53400	53400	0
83	20230926	181400	5853735500	53400	53400	53400	53400	0
84	20230926	181300	5853735500	53400	53400	53400	53400	0
85	20230926	181200	5853735500	53400	53400	53400	53400	0
86	20230926	181100	5853735500	53400	53400	53400	53400	0
87	20230926	181000	5853735500	53400	53400	53400	53400	0
88	20230926	180900	5853735500	53400	53400	53400	53400	0
89	20230926	180800	5853735500	53400	53400	53400	53400	0
90	20230926	180700	5853735500	53400	53400	53400	53400	0
91	20230926	180600	5853735500	53400	53400	53400	53400	0
92	20230926	180500	5853735500	53400	53400	53400	53400	11974
93	20230926	180400	5853735500	53400	53400	53400	53400	0
94	20230926	180300	5853735500	53400	53400	53400	53400	0
95	20230926	180200	5853735500	53400	53400	53400	53400	0
96	20230926	180100	5853735500	53400	53400	53400	53400	0
97	20230926	180000	5853735500	53400	53400	53400	53400	0
98	20230926	175900	5853735500	53400	53400	53400	53400	0
99	20230926	175800	5853735500	53400	53400	53400	53400	0
100	20230926	175700	5853735500	53400	53400	53400	53400	0
101	20230926	175600	5853735500	53400	53400	53400	53400	0
102	20230926	175500	5853735500	53400	53400	53400	53400	0
103	20230926	175400	5853735500	53400	53400	53400	53400	0
104	20230926	175300	5853735500	53400	53400	53400	53400	0
105	20230926	175200	5853735500	53400	53400	53400	53400	0
106	20230926	175100	5853735500	53400	53400	53400	53400	0
107	20230926	175000	5853735500	53400	53400	53400	53400	0
108	20230926	174900	5853735500	53400	53400	53400	53400	0
109	20230926	174800	5853735500	53400	53400	53400	53400	0
110	20230926	174700	5853735500	53400	53400	53400	53400	0
111	20230926	174600	5853735500	53400	53400	53400	53400	0
112	20230926	174500	5853735500	53400	53400	53400	53400	0
113	20230926	174400	5853735500	53400	53400	53400	53400	0
114	20230926	174300	5853735500	53400	53400	53400	53400	0
115	20230926	174200	5853735500	53400	53400	53400	53400	0
116	20230926	174100	5853735500	53400	53400	53400	53400	0
117	20230926	174000	5853735500	53400	53400	53400	53400	0
118	20230926	173900	5853735500	53400	53400	53400	53400	0
119	20230926	173800	5853735500	53400	53400	53400	53400	0
120	20230926	173700	5853735500	53400	53400	53400	53400	0
121	20230926	173600	5853735500	53400	53400	53400	53400	0
122	20230926	173500	5853735500	53400	53400	53400	53400	11974
123	20230926	173400	5853735500	53400	53400	53400	53400	0
124	20230926	173300	5853735500	53400	53400	53400	53400	0
125	20230926	173200	5853735500	53400	53400	53400	53400	0
126	20230926	173100	5853735500	53400	53400	53400	53400	0
127	20230926	173000	5853735500	53400	53400	53400	53400	0
128	20230926	172900	5853735500	53400	53400	53400	53400	0
129	20230926	172800	5853735500	53400	53400	53400	53400	0
130	20230926	172700	5853735500	53400	53400	53400	53400	0
131	20230926	172600	5853735500	53400	53400	53400	53400	0
132	20230926	172500	5853735500	53400	53400	53400	53400	0
133	20230926	172400	5853735500	53400	53400	53400	53400	0
134	20230926	172300	5853735500	53400	53400	53400	53400	0
135	20230926	172200	5853735500	53400	53400	53400	53400	0
136	20230926	172100	5853735500	53400	53400	53400	53400	0
137	20230926	172000	5853735500	53400	53400	53400	53400	0
138	20230926	171900	5853735500	53400	53400	53400	53400	0
139	20230926	171800	5853735500	53400	53400	53400	53400	0
140	20230926	171700	5853735500	53400	53400	53400	53400	0
141	20230926	171600	5853735500	53400	53400	53400	53400	0
142	20230926	171500	5853735500	53400	53400	53400	53400	0
143	20230926	171400	5853735500	53400	53400	53400	53400	0
144	20230926	171300	5853735500	53400	53400	53400	53400	0
145	20230926	171200	5853735500	53400	53400	53400	53400	0
146	20230926	171100	5853735500	53400	53400	53400	53400	0
147	20230926	171000	5853735500	53400	53400	53400	53400	0
148	20230926	170900	5853735500	53400	53400	53400	53400	0
149	20230926	170800	5853735500	53400	53400	53400	53400	0
150	20230926	170700	5853735500	53400	53400	53400	53400	0
151	20230926	170600	5853735500	53400	53400	53400	53400	0
152	20230926	170500	5853735500	53400	53400	53400	53400	11974
153	20230926	170400	5853735500	53400	53400	53400	53400	0
154	20230926	170300	5853735500	53400	53400	53400	53400	0
155	20230926	170200	5853735500	53400	53400	53400	53400	0
156	20230926	170100	5853735500	53400	53400	53400	53400	0
157	20230926	170000	5853735500	53400	53400	53400	53400	0
158	20230926	165900	5853735500	53400	53400	53400	53400	0
159	20230926	165800	5853735500	53400	53400	53400	53400	0
160	20230926	165700	5853735500	53400	53400	53400	53400	0
161	20230926	165600	5853735500	53400	53400	53400	53400	0
162	20230926	165500	5853735500	53400	53400	53400	53400	0
163	20230926	165400	5853735500	53400	53400	53400	53400	0
164	20230926	165300	5853735500	53400	53400	53400	53400	0
165	20230926	165200	5853735500	53400	53400	53400	53400	0
166	20230926	165100	5853735500	53400	53400	53400	53400	0
167	20230926	165000	5853735500	53400	53400	53400	53400	0
168	20230926	164900	5853735500	53400	53400	53400	53400	0
169	20230926	164800	5853735500	53400	53400	53400	53400	0
170	20230926	164700	5853735500	53400	53400	53400	53400	0
171	20230926	164600	5853735500	53400	53400	53400	53400	0
172	20230926	164500	5853735500	53400	53400	53400	53400	0
173	20230926	164400	5853735500	53400	53400	53400	53400	0
174	20230926	164300	5853735500	53400	53400	53400	53400	0
175	20230926	164200	5853735500	53400	53400	53400	53400	0
176	20230926	164100	5853735500	53400	53400	53400	53400	0
177	20230926	164000	5853735500	53400	53400	53400	53400	0
178	20230926	163900	5853735500	53400	53400	53400	53400	0
179	20230926	163800	5853735500	53400	53400	53400	53400	0
180	20230926	163700	5853735500	53400	53400	53400	53400	0
181	20230926	163600	5853735500	53400	53400	53400	53400	0
182	20230926	163500	5853735500	53400	53400	53400	53400	11974
183	20230926	163400	5853735500	53400	53400	53400	53400	0
184	20230926	163300	5853735500	53400	53400	53400	53400	0
185	20230926	163200	5853735500	53400	53400	53400	53400	0
186	20230926	163100	5853735500	53400	53400	53400	53400	0
187	20230926	163000	5853735500	53400	53400	53400	53400	0
188	20230926	162900	5853735500	53400	53400	53400	53400	0
189	20230926	162800	5853735500	53400	53400	53400	53400	0
190	20230926	162700	5853735500	53400	53400	53400	53400	0
191	20230926	162600	5853735500	53400	53400	53400	53400	0
192	20230926	162500	5853735500	53400	53400	53400	53400	0
193	20230926	162400	5853735500	53400	53400	53400	53400	0
194	20230926	162300	5853735500	53400	53400	53400	53400	0
195	20230926	162200	5853735500	53400	53400	53400	53400	0
196	20230926	162100	5853735500	53400	53400	53400	53400	0
197	20230926	162000	5853735500	53400	53400	53400	53400	0
198	20230926	161900	5853735500	53400	53400	53400	53400	0
199	20230926	161800	5853735500	53400	53400	53400	53400	0
200	20230926	161700	5853735500	53400	53400	53400	53400	0
201	20230926	161600	5853735500	53400	53400	53400	53400	0
202	20230926	161500	5853735500	53400	53400	53400	53400	0
203	20230926	161400	5853735500	53400	53400	53400	53400	0
204	20230926	161300	5853735500	53400	53400	53400	53400	0
205	20230926	161200	5853735500	53400	53400	53400	53400	0
206	20230926	161100	5853735500	53400	53400	53400	53400	0
207	20230926	161000	5853735500	53400	53400	53400	53400	0
208	20230926	160900	5853735500	53400	53400	53400	53400	0
209	20230926	160800	5853735500	53400	53400	53400	53400	0
210	20230926	160700	5853735500	53400	53400	53400	53400	0
211	20230926	160600	5853735500	53400	53400	53400	53400	0
212	20230926	160500	5853735500	53400	53400	53400	53400	11974
213	20230926	160400	5853735500	53400	53400	53400	53400	0
214	20230926	160300	5853735500	53400	53400	53400	53400	0
215	20230926	160200	5853735500	53400	53400	53400	53400	0
216	20230926	160100	5853735500	53400	53400	53400	53400	0
217	20230926	160000	5853735500	53400	53400	53400	53400	0
218	20230926	155900	5853735500	53400	53400	53400	53400	0
219	20230926	155800	5853735500	53400	53400	53400	53400	0
220	20230926	155700	5853735500	53400	53400	53400	53400	0
221	20230926	155600	5853735500	53400	53400	53400	53400	0
222	20230926	155500	5853735500	53400	53400	53400	53400	0
223	20230926	155400	5853735500	53400	53400	53400	53400	0
224	20230926	155300	5853735500	53400	53400	53400	53400	0
225	20230926	155200	5853735500	53400	53400	53400	53400	0
226	20230926	155100	5853735500	53400	53400	53400	53400	0
227	20230926	155000	5853735500	53400	53400	53400	53400	0
228	20230926	154900	5853735500	53400	53400	53400	53400	0
229	20230926	154800	5853735500	53400	53400	53400	53400	0
230	20230926	154700	5853735500	53400	53400	53400	53400	0
231	20230926	154600	5853735500	53400	53400	53400	53400	0
232	20230926	154500	5853735500	53400	53400	53400	53400	0
233	20230926	154400	5853735500	53400	53400	53400	53400	0
234	20230926	154300	5853735500	53400	53400	53400	53400	0
235	20230926	154200	5853735500	53400	53400	53400	53400	0
236	20230926	154100	5853735500	53400	53400	53400	53400	0
237	20230926	154000	5853735500	53400	53400	53400	53400	0
238	20230926	153900	5853735500	53400	53400	53400	53400	0
239	20230926	153800	5853735500	53400	53400	53400	53400	0
240	20230926	153700	5853735500	53400	53400	53400	53400	0
241	20230926	153600	5853735500	53400	53400	53400	53400	0
242	20230926	153500	5853735500	53400	53400	53400	53400	11974
243	20230926	153400	5853735500	53400	53400	53400	53400	0
244	20230926	153300	5853735500	53400	53400	53400	53400	0
245	20230926	153200	5853735500	53400	53400	53400	53400	0
246	20230926	153100	5853735500	53400	53400	53400	53400	0
247	20230926	153000	5853735500	53400	53400	53400	53400	11974
248	20230926	152900	5214323900	53400	53400	53400	53400	0
249	20230926	152800	5214323900	53400	53400	53400	53400	0
250	20230926	152700	5214323900	53400	53400	53400	53400	0
251	20230926	152600	5214323900	53400	53400	53400	53400	0
252	20230926	152500	5214323900	53400	53400	53400	53400	0
253	20230926	152400	5214323900	53400	53400	53400	53400	0
254	20230926	152300	5214323900	53400	53400	53400	53400	0
255	20230926	152200	5214323900	53400	53400	53400	53400	0
256	20230926	152100	5214323900	53400	53400	53400	53400	0
257	20230926	152000	5214323900	53400	53400	53400	53400	0
258	20230926	151900	5214323900	53400	53500	53500	53400	211
259	20230926	151800	5203041200	53500	53400	53500	53400	316
260	20230926	151700	5186143800	53400	53500	53500	53400	403
261	20230926	151600	5164611500	53400	53400	53500	53400	21
262	20230926	151500	5163489800	53400	53400	53500	53400	274
263	20230926	151400	5148855900	53400	53300	53500	53200	1431
264	20230926	151300	5072583000	53300	53300	53400	53300	76
265	20230926	151200	5068532000	53300	53400	53500	53300	374
266	20230926	151100	5048557700	53400	53400	53500	53400	66
267	20230926	151000	5045033100	53500	53400	53500	53400	78
268	20230926	150900	5040866700	53400	53400	53500	53400	83
269	20230926	150800	5036434400	53400	53400	53500	53400	189
270	20230926	150700	5026341000	53400	53400	53500	53400	90
271	20230926	150600	5021534900	53400	53400	53500	53400	71
272	20230926	150500	5017743400	53400	53500	53500	53400	34
273	20230926	150400	5015926500	53400	53500	53600	53400	404
274	20230926	150300	4994308600	53500	53500	53600	53500	82
275	20230926	150200	4989915200	53500	53500	53600	53500	454
276	20230926	150100	4965599000	53500	53600	53600	53500	156
277	20230926	150000	4957239500	53500	53500	53600	53500	238
278	20230926	145900	4944485900	53600	53500	53600	53500	178
279	20230926	145800	4934947000	53500	53500	53600	53500	105
280	20230926	145700	4929322300	53600	53500	53600	53500	137
281	20230926	145600	4921981300	53500	53600	53700	53500	126
282	20230926	145500	4915225200	53600	53500	53600	53500	132
283	20230926	145400	4908151400	53500	53600	53600	53500	42
284	20230926	145300	4905901400	53600	53600	53600	53500	106
285	20230926	145200	4900221500	53600	53500	53600	53500	94
286	20230926	145100	4895185100	53500	53500	53600	53500	107
287	20230926	145000	4889452900	53500	53500	53600	53400	284
288	20230926	144900	4874259900	53500	53400	53500	53400	667
289	20230926	144800	4838577300	53500	53400	53500	53400	616
290	20230926	144700	4805622500	53500	53400	53500	53400	77
291	20230926	144600	4801504100	53400	53500	53500	53400	586
292	20230926	144500	4770155100	53400	53500	53500	53400	43
293	20230926	144400	4767856100	53500	53400	53500	53400	59
294	20230926	144300	4764701300	53400	53500	53500	53400	87
295	20230926	144200	4760055000	53400	53400	53600	53400	115
296	20230926	144100	4753895800	53400	53500	53600	53300	1490
297	20230926	144000	4674287800	53500	53400	53600	53400	1095
298	20230926	143900	4615700100	53400	53400	53500	53400	276
299	20230926	143800	4600936400	53400	53500	53500	53400	16
300	20230926	143700	4600081400	53400	53300	53400	53300	314
301	20230926	143600	4583315600	53400	53400	53400	53300	50
302	20230926	143500	4580647500	53400	53400	53400	53300	55
303	20230926	143400	4577711800	53400	53400	53400	53300	162
304	20230926	143300	4569063100	53300	53300	53400	53300	29
305	20230926	143200	4567515700	53300	53400	53400	53300	59
306	20230926	143100	4564366700	53300	53400	53400	53300	693
307	20230926	143000	4527421400	53400	53300	53400	53300	38
308	20230926	142900	4525394100	53300	53500	53500	53300	353
309	20230926	142800	4506544500	53400	53300	53400	53300	252
310	20230926	142700	4493088100	53400	53300	53400	53300	68
311	20230926	142600	4489458900	53300	53300	53400	53300	152
312	20230926	142500	4481344200	53300	53400	53400	53300	99
313	20230926	142400	4476058300	53300	53300	53400	53300	26
314	20230926	142300	4474671800	53300	53300	53400	53300	31
315	20230926	142200	4473018900	53300	53300	53400	53300	291
316	20230926	142100	4457506800	53200	53400	53400	53200	1522
317	20230926	142000	4376384000	53400	53300	53400	53300	52
318	20230926	141900	4373608600	53400	53300	53400	53300	48
319	20230926	141800	4371046100	53400	53400	53400	53300	96
320	20230926	141700	4365920400	53300	53300	53400	53200	815
321	20230926	141600	4322475200	53200	53300	53300	53200	636
322	20230926	141500	4288579500	53300	53300	53300	53200	74
323	20230926	141400	4284638900	53300	53300	53300	53200	28
324	20230926	141300	4283147900	53200	53300	53300	53200	21
325	20230926	141200	4282029400	53200	53200	53300	53200	27
326	20230926	141100	4280591700	53300	53300	53300	53200	391
327	20230926	141000	4259753800	53200	53200	53300	53200	36
328	20230926	140900	4257838400	53200	53200	53300	53200	59
329	20230926	140800	4254698200	53200	53200	53300	53200	100
330	20230926	140700	4249373500	53200	53200	53300	53200	54
331	20230926	140600	4246499400	53200	53200	53300	53200	47
332	20230926	140500	4243997600	53300	53200	53300	53200	19
333	20230926	140400	4242986700	53300	53200	53300	53200	42
334	20230926	140300	4240749800	53300	53300	53300	53300	22
335	20230926	140200	4239577200	53300	53300	53300	53200	30
336	20230926	140100	4237979600	53300	53300	53300	53200	51
337	20230926	140000	4235262600	53300	53300	53300	53200	190
338	20230926	135900	4225136300	53200	53300	53300	53200	80
339	20230926	135800	4220873900	53200	53200	53300	53100	741
340	20230926	135700	4181458900	53200	53300	53300	53200	74
341	20230926	135600	4177518300	53200	53300	53300	53200	36
342	20230926	135500	4175601400	53300	53200	53300	53200	114
343	20230926	135400	4169533000	53300	53300	53300	53200	87
344	20230926	135300	4164900700	53200	53200	53300	53200	44
345	20230926	135200	4162558700	53200	53200	53300	53200	168
346	20230926	135100	4153620900	53200	53200	53200	53200	203
347	20230926	135000	4142821300	53200	53200	53300	53200	49
348	20230926	134900	4140212800	53300	53200	53300	53200	82
349	20230926	134800	4135849000	53200	53200	53300	53200	141
350	20230926	134700	4128347600	53200	53200	53300	53200	47
351	20230926	134600	4125847000	53200	53200	53200	53200	33
352	20230926	134500	4124091400	53200	53200	53300	53200	51
353	20230926	134400	4121377500	53200	53300	53300	53200	46
354	20230926	134300	4118929200	53300	53200	53300	53200	37
355	20230926	134200	4116960600	53200	53300	53300	53200	46
356	20230926	134100	4114513200	53200	53200	53300	53200	39
357	20230926	134000	4112437400	53200	53200	53300	53200	78
358	20230926	133900	4108285400	53200	53200	53200	53200	34
359	20230926	133800	4106476600	53300	53200	53300	53200	15
360	20230926	133700	4105678300	53200	53400	53400	53200	531
361	20230926	133600	4077376600	53400	53300	53400	53300	15
362	20230926	133500	4076577000	53400	53400	53400	53300	38
363	20230926	133400	4074548400	53300	53400	53400	53300	37
364	20230926	133300	4072573300	53300	53400	53400	53300	43
365	20230926	133200	4070278700	53400	53300	53400	53200	602
366	20230926	133100	4038184100	53300	53200	53300	53200	387
367	20230926	133000	4017557700	53300	53300	53300	53200	337
368	20230926	132900	3999597300	53300	53200	53300	53200	250
369	20230926	132800	3986295800	53300	53300	53300	53200	162
370	20230926	132700	3977667000	53300	53300	53300	53200	27
371	20230926	132600	3976228800	53200	53200	53300	53200	22
372	20230926	132500	3975057600	53300	53300	53300	53200	9
373	20230926	132400	3974578600	53200	53200	53300	53200	296
374	20230926	132300	3958831200	53200	53100	53300	53100	1499
375	20230926	132200	3879087100	53200	53200	53200	53200	1008
376	20230926	132100	3825461500	53200	53300	53300	53200	35
377	20230926	132000	3823596700	53300	53300	53300	53300	1
378	20230926	131900	3823543400	53300	53300	53300	53200	27
379	20230926	131800	3822104700	53200	53300	53300	53200	4
380	20230926	131700	3821891600	53300	53300	53300	53300	5
381	20230926	131600	3821625100	53300	53300	53300	53300	1
382	20230926	131500	3821571800	53300	53300	53300	53200	29
383	20230926	131400	3820028800	53300	53200	53300	53200	51
384	20230926	131300	3817315500	53300	53300	53300	53300	3
385	20230926	131200	3817155600	53300	53300	53300	53300	104
386	20230926	131100	3811612400	53300	53300	53300	53200	1268
387	20230926	131000	3744042400	53300	53400	53400	53300	4
388	20230926	130900	3743828900	53400	53400	53400	53300	61
389	20230926	130800	3740576500	53400	53400	53400	53400	3
390	20230926	130700	3740416300	53400	53400	53400	53400	6
391	20230926	130600	3740095900	53400	53300	53400	53300	19
392	20230926	130500	3739082200	53400	53300	53400	53300	264
393	20230926	130400	3725010800	53400	53400	53400	53400	2
394	20230926	130300	3724904000	53400	53400	53400	53400	3
395	20230926	130200	3724743800	53400	53400	53400	53400	12
396	20230926	130100	3724103000	53400	53300	53400	53300	104
397	20230926	130000	3718559600	53400	53400	53400	53400	2
398	20230926	125900	3718452800	53400	53400	53400	53400	904
399	20230926	125800	3670179200	53500	53500	53500	53500	7
400	20230926	125700	3669804700	53500	53500	53500	53500	7
401	20230926	125600	3669430200	53500	53500	53500	53500	11
402	20230926	125500	3668841700	53500	53500	53500	53400	47
403	20230926	125400	3666327600	53500	53500	53500	53500	80
404	20230926	125300	3662047600	53400	53500	53500	53400	66
405	20230926	125200	3658521100	53500	53500	53500	53500	83
406	20230926	125100	3654080600	53500	53300	53500	53300	751
407	20230926	125000	3614036900	53300	53300	53300	53300	286
408	20230926	124900	3598793100	53300	53300	53300	53300	188
409	20230926	124800	3588772700	53300	53300	53300	53300	52
410	20230926	124700	3586001100	53300	53300	53300	53300	19
411	20230926	124600	3584988400	53300	53300	53300	53300	84
412	20230926	124500	3580511200	53300	53300	53300	53200	269
413	20230926	124400	3566174800	53300	53300	53300	53300	35
414	20230926	124300	3564309300	53300	53300	53300	53300	8
415	20230926	124200	3563882900	53300	53300	53300	53300	3
416	20230926	124100	3563723000	53300	53300	53300	53300	7
417	20230926	124000	3563349900	53300	53300	53300	53300	35
418	20230926	123900	3561484400	53300	53300	53300	53300	5
419	20230926	123800	3561217900	53300	53400	53400	53300	303
420	20230926	123700	3545067600	53400	53400	53400	53300	23
421	20230926	123600	3543840900	53400	53400	53400	53400	1
422	20230926	123500	3543787500	53400	53400	53400	53400	5
423	20230926	123400	3543520500	53400	53400	53400	53400	2
424	20230926	123300	3543413700	53400	53400	53400	53400	1
425	20230926	123200	3543360300	53300	53400	53400	53300	61
426	20230926	123100	3540108800	53400	53400	53400	53400	4
427	20230926	123000	3539895200	53400	53300	53400	53300	14
428	20230926	122900	3539148600	53400	53400	53400	53300	327
429	20230926	122800	3521699300	53500	53500	53500	53500	60
430	20230926	122700	3518489300	53500	53500	53500	53500	3
431	20230926	122600	3518328800	53500	53500	53500	53500	0
432	20230926	122500	3518328800	53500	53500	53500	53500	3
433	20230926	122400	3518168300	53400	53400	53400	53400	746
434	20230926	122300	3478331900	53400	53400	53400	53400	39
435	20230926	122200	3476249300	53400	53400	53400	53400	31
436	20230926	122100	3474593900	53400	53400	53400	53400	31
437	20230926	122000	3472938500	53400	53400	53400	53300	12
438	20230926	121900	3472298700	53400	53400	53400	53400	2
439	20230926	121800	3472191900	53400	53400	53400	53400	1
440	20230926	121700	3472138500	53400	53400	53400	53400	21
441	20230926	121600	3471017100	53400	53400	53400	53400	1
442	20230926	121500	3470963700	53400	53400	53400	53400	6
443	20230926	121400	3470643300	53400	53400	53400	53300	177
444	20230926	121300	3461208900	53400	53400	53400	53400	22
445	20230926	121200	3460034100	53400	53400	53400	53400	1
446	20230926	121100	3459980700	53400	53400	53400	53400	2
447	20230926	121000	3459873900	53400	53400	53400	53400	1
448	20230926	120900	3459820500	53400	53300	53400	53300	680
449	20230926	120800	3423576400	53300	53300	53300	53200	241
450	20230926	120700	3410731500	53300	53200	53300	53200	1407
451	20230926	120600	3335877900	53300	53300	53300	53300	1
452	20230926	120500	3335824600	53300	53300	53300	53300	2
453	20230926	120400	3335718000	53300	53300	53300	53200	9
454	20230926	120300	3335238800	53300	53300	53300	53300	3
455	20230926	120200	3335078900	53300	53300	53300	53300	12
456	20230926	120100	3334439300	53300	53300	53300	53300	1
457	20230926	120000	3334386000	53300	53300	53300	53300	4
458	20230926	115900	3334172800	53200	53200	53300	53200	68
459	20230926	115800	3330552800	53200	53200	53300	53200	25
460	20230926	115700	3329222700	53200	53200	53300	53200	29
461	20230926	115600	3327678700	53200	53200	53300	53200	76
462	20230926	115500	3323634500	53300	53200	53300	53200	31
463	20230926	115400	3321985100	53200	53300	53300	53200	7
464	20230926	115300	3321612600	53200	53200	53300	53200	160
465	20230926	115200	3313098800	53200	53300	53300	53200	8
466	20230926	115100	3312673000	53200	53200	53200	53200	639
467	20230926	115000	3278678200	53200	53200	53300	53200	321
468	20230926	114900	3261600800	53200	53200	53200	53200	47
469	20230926	114800	3259100400	53300	53300	53300	53200	1123
470	20230926	114700	3199257900	53300	53300	53400	53300	36
471	20230926	114600	3197338900	53400	53300	53400	53300	224
472	20230926	114500	3185397600	53300	53300	53400	53300	28
473	20230926	114400	3183904700	53400	53300	53400	53300	19
474	20230926	114300	3182891900	53300	53300	53400	53300	30
475	20230926	114200	3181292700	53400	53300	53400	53300	52
476	20230926	114100	3178519800	53300	53300	53400	53300	39
477	20230926	114000	3176440400	53300	53300	53400	53300	17
478	20230926	113900	3175534100	53300	53400	53400	53300	27
479	20230926	113800	3174094900	53300	53300	53400	53300	26
480	20230926	113700	3172708900	53300	53300	53300	53300	9
481	20230926	113600	3172229200	53300	53400	53400	53300	63
482	20230926	113500	3168870700	53300	53400	53400	53300	1237
483	20230926	113400	3102938000	53400	53300	53400	53300	27
484	20230926	113300	3101497200	53400	53300	53400	53300	371
485	20230926	113200	3081721400	53300	53400	53400	53200	2965
486	20230926	113100	2923525500	53500	53400	53500	53400	33
487	20230926	113000	2921763100	53500	53500	53500	53400	158
488	20230926	112900	2913325500	53500	53500	53500	53400	35
489	20230926	112800	2911454700	53500	53400	53500	53400	105
490	20230926	112700	2905843600	53500	53400	53500	53400	202
491	20230926	112600	2895056600	53400	53500	53500	53400	18
492	20230926	112500	2894094700	53400	53500	53500	53400	113
493	20230926	112400	2888059200	53500	53400	53500	53400	14
494	20230926	112300	2887310300	53500	53500	53500	53500	21
495	20230926	112200	2886186800	53500	53500	53500	53500	254
496	20230926	112100	2872597800	53500	53500	53500	53500	6
497	20230926	112000	2872276800	53500	53500	53500	53500	3
498	20230926	111900	2872116300	53500	53500	53500	53500	5
499	20230926	111800	2871848800	53400	53400	53500	53400	329
500	20230926	111700	2854249500	53400	53500	53600	53400	122
501	20230926	111600	2847722500	53500	53500	53600	53500	203
502	20230926	111500	2836861900	53500	53500	53600	53500	716
503	20230926	111400	2798555800	53600	53600	53600	53500	17
504	20230926	111300	2797646100	53500	53600	53600	53500	29
505	20230926	111200	2796094300	53500	53600	53700	53500	848
506	20230926	111100	2750641500	53700	53600	53700	53600	202
507	20230926	111000	2739814100	53600	53600	53700	53600	25
508	20230926	110900	2738473400	53700	53600	53700	53600	20
509	20230926	110800	2737401300	53600	53600	53700	53600	132
510	20230926	110700	2730315800	53700	53700	53700	53600	10
511	20230926	110600	2729779500	53600	53700	53700	53600	59
512	20230926	110500	2726613000	53700	53600	53700	53600	58
513	20230926	110400	2723501200	53600	53600	53700	53600	114
514	20230926	110300	2717380700	53700	53700	53700	53700	20
515	20230926	110200	2716306700	53700	53700	53700	53600	110
516	20230926	110100	2710400200	53700	53600	53700	53600	70
517	20230926	110000	2706647700	53600	53700	53700	53600	18
518	20230926	105900	2705682700	53700	53700	53700	53700	12
519	20230926	105800	2705038300	53700	53700	53700	53600	18
520	20230926	105700	2704071800	53700	53700	53700	53700	5
521	20230926	105600	2703803300	53700	53600	53700	53500	125
522	20230926	105500	2697108700	53500	53500	53600	53500	17
523	20230926	105400	2696198500	53500	53600	53700	53500	959
524	20230926	105300	2644791200	53600	53600	53700	53600	108
525	20230926	105200	2639001300	53700	53600	53700	53600	53
526	20230926	105100	2636158000	53600	53700	53700	53600	38
527	20230926	105000	2634118700	53700	53700	53700	53700	23
528	20230926	104900	2632883600	53700	53700	53700	53700	17
529	20230926	104800	2631970700	53700	53700	53700	53700	16
530	20230926	104700	2631111500	53700	53700	53700	53700	10
531	20230926	104600	2630574500	53700	53700	53700	53600	171
532	20230926	104500	2621404600	53700	53600	53700	53600	83
533	20230926	104400	2616955600	53600	53600	53700	53600	114
534	20230926	104300	2610841900	53700	53600	53700	53600	133
535	20230926	104200	2603710600	53700	53600	53700	53600	32
536	20230926	104100	2601994900	53600	53700	53700	53600	101
537	20230926	104000	2596577500	53700	53900	53900	53700	483
538	20230926	103900	2570615600	53900	53900	53900	53900	6
539	20230926	103800	2570292200	53800	54000	54000	53800	645
540	20230926	103700	2535583300	53800	53700	53900	53600	893
541	20230926	103600	2487597300	53600	53600	53700	53600	127
542	20230926	103500	2480779200	53700	53600	53700	53600	32
543	20230926	103400	2479061900	53700	53600	53700	53600	27
544	20230926	103300	2477612100	53600	53600	53600	53600	1
545	20230926	103200	2477558500	53700	53600	53700	53600	186
546	20230926	103100	2467587900	53600	53700	53700	53600	325
547	20230926	103000	2450166500	53700	53600	53700	53600	393
548	20230926	102900	2429100700	53600	53600	53600	53600	35
549	20230926	102800	2427224700	53600	53600	53600	53600	5
550	20230926	102700	2426956700	53600	53600	53600	53500	157
551	20230926	102600	2418542600	53600	53600	53600	53600	27
552	20230926	102500	2417095400	53600	53600	53600	53500	158
553	20230926	102400	2408630100	53600	53600	53600	53600	27
554	20230926	102300	2407182900	53600	53600	53600	53600	113
555	20230926	102200	2401126100	53600	53600	53600	53600	110
556	20230926	102100	2395230100	53500	53500	53500	53500	701
557	20230926	102000	2357726600	53500	53400	53500	53400	49
558	20230926	101900	2355107200	53500	53500	53500	53400	119
559	20230926	101800	2348750100	53500	53500	53500	53400	21
560	20230926	101700	2347628000	53400	53600	53600	53400	807
561	20230926	101600	2304452200	53500	53600	53600	53500	33
562	20230926	101500	2302684900	53600	53600	53600	53600	38
563	20230926	101400	2300648100	53500	53600	53600	53500	225
564	20230926	101300	2288609000	53500	53600	53600	53500	341
565	20230926	101200	2270336900	53700	53700	53700	53600	34
566	20230926	101100	2268512600	53600	53700	53700	53600	12
567	20230926	101000	2267869100	53700	53800	53800	53600	1740
568	20230926	100900	2174373300	53700	53700	53800	53700	535
569	20230926	100800	2145604700	53700	53800	53800	53700	4
570	20230926	100700	2145389800	53800	53800	53800	53800	71
571	20230926	100600	2141570000	53800	53900	53900	53600	2153
572	20230926	100500	2025883000	53800	53900	53900	53800	54
573	20230926	100400	2022976600	53900	53900	53900	53800	140
574	20230926	100300	2015431100	53900	53900	53900	53800	25
575	20230926	100200	2014084100	53900	53800	53900	53800	26
576	20230926	100100	2012683600	53900	54000	54000	53800	79
577	20230926	100000	2008421500	54000	54000	54000	54000	1
578	20230926	095900	2008367500	54000	54000	54000	54000	18
579	20230926	095800	2007395500	54000	53900	54000	53800	1979
580	20230926	095700	1900729400	53800	53900	53900	53800	350
581	20230926	095600	1881865400	53900	53900	53900	53900	1
582	20230926	095500	1881811500	53900	53900	53900	53900	9
583	20230926	095400	1881326400	53900	53600	53900	53600	2366
584	20230926	095300	1754285200	53600	53600	53600	53600	84
585	20230926	095200	1749782800	53600	53600	53600	53500	68
586	20230926	095100	1746143100	53500	53600	53600	53500	429
587	20230926	095000	1723149000	53700	53800	53800	53600	315
588	20230926	094900	1706233800	53800	53800	53800	53800	286
589	20230926	094800	1690847000	53800	53900	53900	53800	14
590	20230926	094700	1690093700	53800	53900	53900	53800	188
591	20230926	094600	1679963600	53900	53900	54000	53900	743
592	20230926	094500	1639913200	54000	54000	54000	53900	1301
593	20230926	094400	1569786600	53900	54000	54000	53900	147
594	20230926	094300	1561862600	54000	54000	54000	54000	125
595	20230926	094200	1555112600	54000	53900	54000	53900	33
596	20230926	094100	1553330700	54000	53800	54000	53800	410
597	20230926	094000	1531217300	53800	53700	53800	53700	298
598	20230926	093900	1515185400	53700	53600	53700	53600	1368
599	20230926	093800	1441746200	53700	53700	53700	53700	45
600	20230926	093700	1439329700	53700	53600	53700	53300	4658
601	20230926	093600	1190075400	53700	53700	53700	53600	380
602	20230926	093500	1169689800	53700	53700	53700	53600	205
603	20230926	093400	1158700800	53700	53600	53700	53600	711
604	20230926	093300	1120590500	53600	53900	53900	53600	3560
605	20230926	093200	929375200	53900	53900	53900	53800	7
606	20230926	093100	928998000	53900	53800	53900	53800	42
607	20230926	093000	926735500	53800	53900	53900	53800	43
608	20230926	092900	924418000	53800	53900	53900	53800	130
609	20230926	092800	917423300	53800	54000	54000	53800	1853
610	20230926	092700	817448800	54100	54100	54100	54000	839
611	20230926	092600	772063100	54200	54300	54300	54100	821
612	20230926	092500	727566800	54200	54300	54300	54200	26
613	20230926	092400	726155200	54300	54300	54300	54300	35
614	20230926	092300	724254700	54200	54300	54300	54200	540
615	20230926	092200	694944200	54300	54200	54300	54200	354
616	20230926	092100	675722900	54300	54300	54300	54300	6
617	20230926	092000	675397100	54300	54300	54300	54300	317
618	20230926	091900	658184000	54300	54300	54300	54200	25
619	20230926	091800	656826600	54300	54300	54400	54300	157
620	20230926	091700	648301000	54300	54400	54400	54300	67
621	20230926	091600	644662600	54400	54300	54400	54300	401
622	20230926	091500	622888200	54300	54500	54500	54300	2567
623	20230926	091400	483325700	54500	54600	54600	54500	433
624	20230926	091300	459726900	54600	54600	54600	54600	3
625	20230926	091200	459563100	54500	54600	54700	54500	1660
626	20230926	091100	368886900	54600	54600	54600	54600	87
627	20230926	091000	364136700	54700	54700	54700	54500	333
628	20230926	090900	345952200	54600	54600	54600	54600	319
629	20230926	090800	328534800	54500	54500	54600	54500	75
630	20230926	090700	324446700	54600	54500	54600	54500	77
631	20230926	090600	320248900	54600	54700	54700	54600	898
632	20230926	090500	271174000	54600	54800	55000	54600	377
633	20230926	090400	250501700	54700	54700	54800	54700	490
634	20230926	090300	223698200	54700	54700	54700	54600	573
635	20230926	090200	192366300	54600	54500	54700	54500	342
636	20230926	090100	173684100	54400	54700	54900	54200	561
637	20230926	090000	143119800	54900	55100	55200	54600	2606