KissMeData/005180/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	184100	1372734800	52900	52900	52900	52900	372
3	20230911	184000	1372734800	52900	52900	52900	52900	0
4	20230911	183900	1372734800	52900	52900	52900	52900	0
5	20230911	183800	1372734800	52900	52900	52900	52900	0
6	20230911	183700	1372734800	52900	52900	52900	52900	0
7	20230911	183600	1372734800	52900	52900	52900	52900	0
8	20230911	183500	1372734800	52900	52900	52900	52900	0
9	20230911	183400	1372734800	52900	52900	52900	52900	0
10	20230911	183300	1372734800	52900	52900	52900	52900	0
11	20230911	183200	1372734800	52900	52900	52900	52900	0
12	20230911	183100	1372734800	52900	52900	52900	52900	0
13	20230911	183000	1372734800	52900	52900	52900	52900	0
14	20230911	182900	1372734800	52900	52900	52900	52900	0
15	20230911	182800	1372734800	52900	52900	52900	52900	0
16	20230911	182700	1372734800	52900	52900	52900	52900	0
17	20230911	182600	1372734800	52900	52900	52900	52900	0
18	20230911	182500	1372734800	52900	52900	52900	52900	0
19	20230911	182400	1372734800	52900	52900	52900	52900	0
20	20230911	182300	1372734800	52900	52900	52900	52900	0
21	20230911	182200	1372734800	52900	52900	52900	52900	0
22	20230911	182100	1372734800	52900	52900	52900	52900	0
23	20230911	182000	1372734800	52900	52900	52900	52900	0
24	20230911	181900	1372734800	52900	52900	52900	52900	0
25	20230911	181800	1372734800	52900	52900	52900	52900	0
26	20230911	181700	1372734800	52900	52900	52900	52900	0
27	20230911	181600	1372734800	52900	52900	52900	52900	0
28	20230911	181500	1372734800	52900	52900	52900	52900	0
29	20230911	181400	1372734800	52900	52900	52900	52900	0
30	20230911	181300	1372734800	52900	52900	52900	52900	0
31	20230911	181200	1372734800	52900	52900	52900	52900	0
32	20230911	181100	1372734800	52900	52900	52900	52900	372
33	20230911	181000	1372734800	52900	52900	52900	52900	0
34	20230911	180900	1372734800	52900	52900	52900	52900	0
35	20230911	180800	1372734800	52900	52900	52900	52900	0
36	20230911	180700	1372734800	52900	52900	52900	52900	0
37	20230911	180600	1372734800	52900	52900	52900	52900	0
38	20230911	180500	1372734800	52900	52900	52900	52900	0
39	20230911	180400	1372734800	52900	52900	52900	52900	0
40	20230911	180300	1372734800	52900	52900	52900	52900	0
41	20230911	180200	1372734800	52900	52900	52900	52900	0
42	20230911	180100	1372734800	52900	52900	52900	52900	0
43	20230911	180000	1372734800	52900	52900	52900	52900	0
44	20230911	175900	1372734800	52900	52900	52900	52900	0
45	20230911	175800	1372734800	52900	52900	52900	52900	0
46	20230911	175700	1372734800	52900	52900	52900	52900	0
47	20230911	175600	1372734800	52900	52900	52900	52900	0
48	20230911	175500	1372734800	52900	52900	52900	52900	0
49	20230911	175400	1372734800	52900	52900	52900	52900	0
50	20230911	175300	1372734800	52900	52900	52900	52900	0
51	20230911	175200	1372734800	52900	52900	52900	52900	0
52	20230911	175100	1372734800	52900	52900	52900	52900	0
53	20230911	175000	1372734800	52900	52900	52900	52900	0
54	20230911	174900	1372734800	52900	52900	52900	52900	0
55	20230911	174800	1372734800	52900	52900	52900	52900	0
56	20230911	174700	1372734800	52900	52900	52900	52900	0
57	20230911	174600	1372734800	52900	52900	52900	52900	0
58	20230911	174500	1372734800	52900	52900	52900	52900	0
59	20230911	174400	1372734800	52900	52900	52900	52900	0
60	20230911	174300	1372734800	52900	52900	52900	52900	0
61	20230911	174200	1372734800	52900	52900	52900	52900	0
62	20230911	174100	1372734800	52900	52900	52900	52900	372
63	20230911	174000	1372734800	52900	52900	52900	52900	0
64	20230911	173900	1372734800	52900	52900	52900	52900	0
65	20230911	173800	1372734800	52900	52900	52900	52900	0
66	20230911	173700	1372734800	52900	52900	52900	52900	0
67	20230911	173600	1372734800	52900	52900	52900	52900	0
68	20230911	173500	1372734800	52900	52900	52900	52900	0
69	20230911	173400	1372734800	52900	52900	52900	52900	0
70	20230911	173300	1372734800	52900	52900	52900	52900	0
71	20230911	173200	1372734800	52900	52900	52900	52900	0
72	20230911	173100	1372734800	52900	52900	52900	52900	0
73	20230911	173000	1372734800	52900	52900	52900	52900	0
74	20230911	172900	1372734800	52900	52900	52900	52900	0
75	20230911	172800	1372734800	52900	52900	52900	52900	0
76	20230911	172700	1372734800	52900	52900	52900	52900	0
77	20230911	172600	1372734800	52900	52900	52900	52900	0
78	20230911	172500	1372734800	52900	52900	52900	52900	0
79	20230911	172400	1372734800	52900	52900	52900	52900	0
80	20230911	172300	1372734800	52900	52900	52900	52900	0
81	20230911	172200	1372734800	52900	52900	52900	52900	0
82	20230911	172100	1372734800	52900	52900	52900	52900	0
83	20230911	172000	1372734800	52900	52900	52900	52900	0
84	20230911	171900	1372734800	52900	52900	52900	52900	0
85	20230911	171800	1372734800	52900	52900	52900	52900	0
86	20230911	171700	1372734800	52900	52900	52900	52900	0
87	20230911	171600	1372734800	52900	52900	52900	52900	0
88	20230911	171500	1372734800	52900	52900	52900	52900	0
89	20230911	171400	1372734800	52900	52900	52900	52900	0
90	20230911	171300	1372734800	52900	52900	52900	52900	0
91	20230911	171200	1372734800	52900	52900	52900	52900	0
92	20230911	171100	1372734800	52900	52900	52900	52900	372
93	20230911	171000	1372734800	52900	52900	52900	52900	0
94	20230911	170900	1372734800	52900	52900	52900	52900	0
95	20230911	170800	1372734800	52900	52900	52900	52900	0
96	20230911	170700	1372734800	52900	52900	52900	52900	0
97	20230911	170600	1372734800	52900	52900	52900	52900	0
98	20230911	170500	1372734800	52900	52900	52900	52900	0
99	20230911	170400	1372734800	52900	52900	52900	52900	0
100	20230911	170300	1372734800	52900	52900	52900	52900	0
101	20230911	170200	1372734800	52900	52900	52900	52900	0
102	20230911	170100	1372734800	52900	52900	52900	52900	0
103	20230911	170000	1372734800	52900	52900	52900	52900	0
104	20230911	165900	1372734800	52900	52900	52900	52900	0
105	20230911	165800	1372734800	52900	52900	52900	52900	0
106	20230911	165700	1372734800	52900	52900	52900	52900	0
107	20230911	165600	1372734800	52900	52900	52900	52900	0
108	20230911	165500	1372734800	52900	52900	52900	52900	0
109	20230911	165400	1372734800	52900	52900	52900	52900	0
110	20230911	165300	1372734800	52900	52900	52900	52900	0
111	20230911	165200	1372734800	52900	52900	52900	52900	0
112	20230911	165100	1372734800	52900	52900	52900	52900	0
113	20230911	165000	1372734800	52900	52900	52900	52900	0
114	20230911	164900	1372734800	52900	52900	52900	52900	0
115	20230911	164800	1372734800	52900	52900	52900	52900	0
116	20230911	164700	1372734800	52900	52900	52900	52900	0
117	20230911	164600	1372734800	52900	52900	52900	52900	0
118	20230911	164500	1372734800	52900	52900	52900	52900	0
119	20230911	164400	1372734800	52900	52900	52900	52900	0
120	20230911	164300	1372734800	52900	52900	52900	52900	0
121	20230911	164200	1372734800	52900	52900	52900	52900	0
122	20230911	164100	1372734800	52900	52900	52900	52900	372
123	20230911	164000	1372734800	52900	52900	52900	52900	0
124	20230911	163900	1372734800	52900	52900	52900	52900	0
125	20230911	163800	1372734800	52900	52900	52900	52900	0
126	20230911	163700	1372734800	52900	52900	52900	52900	0
127	20230911	163600	1372734800	52900	52900	52900	52900	0
128	20230911	163500	1372734800	52900	52900	52900	52900	0
129	20230911	163400	1372734800	52900	52900	52900	52900	0
130	20230911	163300	1372734800	52900	52900	52900	52900	0
131	20230911	163200	1372734800	52900	52900	52900	52900	0
132	20230911	163100	1372734800	52900	52900	52900	52900	0
133	20230911	163000	1372734800	52900	52900	52900	52900	0
134	20230911	162900	1372734800	52900	52900	52900	52900	0
135	20230911	162800	1372734800	52900	52900	52900	52900	0
136	20230911	162700	1372734800	52900	52900	52900	52900	0
137	20230911	162600	1372734800	52900	52900	52900	52900	0
138	20230911	162500	1372734800	52900	52900	52900	52900	0
139	20230911	162400	1372734800	52900	52900	52900	52900	0
140	20230911	162300	1372734800	52900	52900	52900	52900	0
141	20230911	162200	1372734800	52900	52900	52900	52900	0
142	20230911	162100	1372734800	52900	52900	52900	52900	0
143	20230911	162000	1372734800	52900	52900	52900	52900	0
144	20230911	161900	1372734800	52900	52900	52900	52900	0
145	20230911	161800	1372734800	52900	52900	52900	52900	0
146	20230911	161700	1372734800	52900	52900	52900	52900	0
147	20230911	161600	1372734800	52900	52900	52900	52900	0
148	20230911	161500	1372734800	52900	52900	52900	52900	0
149	20230911	161400	1372734800	52900	52900	52900	52900	0
150	20230911	161300	1372734800	52900	52900	52900	52900	0
151	20230911	161200	1372734800	52900	52900	52900	52900	0
152	20230911	161100	1372734800	52900	52900	52900	52900	372
153	20230911	161000	1372734800	52900	52900	52900	52900	0
154	20230911	160900	1372734800	52900	52900	52900	52900	0
155	20230911	160800	1372734800	52900	52900	52900	52900	0
156	20230911	160700	1372734800	52900	52900	52900	52900	0
157	20230911	160600	1372734800	52900	52900	52900	52900	0
158	20230911	160500	1372734800	52900	52900	52900	52900	0
159	20230911	160400	1372734800	52900	52900	52900	52900	0
160	20230911	160300	1372734800	52900	52900	52900	52900	0
161	20230911	160200	1372734800	52900	52900	52900	52900	0
162	20230911	160100	1372734800	52900	52900	52900	52900	0
163	20230911	160000	1372734800	52900	52900	52900	52900	0
164	20230911	155900	1372734800	52900	52900	52900	52900	0
165	20230911	155800	1372734800	52900	52900	52900	52900	0
166	20230911	155700	1372734800	52900	52900	52900	52900	0
167	20230911	155600	1372734800	52900	52900	52900	52900	0
168	20230911	155500	1372734800	52900	52900	52900	52900	0
169	20230911	155400	1372734800	52900	52900	52900	52900	0
170	20230911	155300	1372734800	52900	52900	52900	52900	0
171	20230911	155200	1372734800	52900	52900	52900	52900	0
172	20230911	155100	1372734800	52900	52900	52900	52900	0
173	20230911	155000	1372734800	52900	52900	52900	52900	0
174	20230911	154900	1372734800	52900	52900	52900	52900	0
175	20230911	154800	1372734800	52900	52900	52900	52900	0
176	20230911	154700	1372734800	52900	52900	52900	52900	0
177	20230911	154600	1372734800	52900	52900	52900	52900	0
178	20230911	154500	1372734800	52900	52900	52900	52900	0
179	20230911	154400	1372734800	52900	52900	52900	52900	0
180	20230911	154300	1372734800	52900	52900	52900	52900	0
181	20230911	154200	1372734800	52900	52900	52900	52900	0
182	20230911	154100	1372734800	52900	52900	52900	52900	372
183	20230911	154000	1372734800	52900	52900	52900	52900	0
184	20230911	153900	1372734800	52900	52900	52900	52900	0
185	20230911	153800	1372734800	52900	52900	52900	52900	0
186	20230911	153700	1372734800	52900	52900	52900	52900	0
187	20230911	153600	1372734800	52900	52900	52900	52900	0
188	20230911	153500	1372734800	52900	52900	52900	52900	0
189	20230911	153400	1372734800	52900	52900	52900	52900	0
190	20230911	153300	1372734800	52900	52900	52900	52900	0
191	20230911	153200	1372734800	52900	52900	52900	52900	0
192	20230911	153100	1372734800	52900	52900	52900	52900	0
193	20230911	153000	1372734800	52900	52900	52900	52900	372
194	20230911	152900	1353056000	52900	52900	52900	52900	0
195	20230911	152800	1353056000	52900	52900	52900	52900	0
196	20230911	152700	1353056000	52900	52900	52900	52900	0
197	20230911	152600	1353056000	52900	52900	52900	52900	0
198	20230911	152500	1353056000	52900	52900	52900	52900	0
199	20230911	152400	1353056000	52900	52900	52900	52900	0
200	20230911	152300	1353056000	52900	52900	52900	52900	0
201	20230911	152200	1353056000	52900	52900	52900	52900	0
202	20230911	152100	1353056000	52900	52900	52900	52900	0
203	20230911	152000	1353056000	52900	52900	52900	52900	0
204	20230911	151900	1353056000	52900	52800	52900	52700	123
205	20230911	151800	1346561200	52900	52900	52900	52900	1
206	20230911	151700	1346508300	52900	52800	52900	52800	32
207	20230911	151600	1344818500	52900	52900	52900	52900	1
208	20230911	151500	1344765600	52800	52800	52800	52800	48
209	20230911	151400	1342231200	52800	52800	52900	52800	54
210	20230911	151300	1339379900	52900	52900	52900	52900	0
211	20230911	151200	1339379900	52900	52900	52900	52900	0
212	20230911	151100	1339379900	52900	52900	52900	52800	14
213	20230911	151000	1338640400	52800	52800	52800	52800	1
214	20230911	150900	1338587600	52800	52800	52800	52800	11
215	20230911	150800	1338006800	52900	52900	52900	52900	0
216	20230911	150700	1338006800	52900	52800	52900	52800	137
217	20230911	150600	1330772400	52800	52800	52800	52800	11
218	20230911	150500	1330191600	52800	52800	52800	52800	3
219	20230911	150400	1330033200	52900	52800	52900	52800	54
220	20230911	150300	1327180500	52800	52800	52800	52800	11
221	20230911	150200	1326599700	52900	52900	52900	52900	5
222	20230911	150100	1326335200	52900	52900	52900	52800	225
223	20230911	150000	1314433800	52900	52900	52900	52700	79
224	20230911	145900	1310264700	52900	52900	53000	52800	209
225	20230911	145800	1299218500	52900	52800	52900	52800	66
226	20230911	145700	1295728800	52800	52900	52900	52800	14
227	20230911	145600	1294988900	52900	52800	52900	52700	126
228	20230911	145500	1288334800	53000	52800	53000	52700	369
229	20230911	145400	1268816200	52800	52800	52800	52700	40
230	20230911	145300	1266704800	52800	52800	52800	52700	148
231	20230911	145200	1258892000	52700	52800	52800	52700	10
232	20230911	145100	1258364100	52700	52800	52900	52700	26
233	20230911	145000	1256990100	52800	52700	52900	52700	869
234	20230911	144900	1211169100	52700	52400	52700	52400	107
235	20230911	144800	1205550200	52300	52500	52500	52300	21
236	20230911	144700	1204449800	52500	52500	52500	52300	77
237	20230911	144600	1200418500	52500	52400	52500	52300	16
238	20230911	144500	1199580200	52500	52500	52500	52300	163
239	20230911	144400	1191048000	52400	52400	52400	52400	7
240	20230911	144300	1190681200	52500	52500	52500	52500	30
241	20230911	144200	1189106200	52500	52500	52500	52400	137
242	20230911	144100	1181925500	52500	52500	52500	52400	9
243	20230911	144000	1181453100	52500	52500	52500	52400	32
244	20230911	143900	1179774900	52500	52400	52500	52300	13
245	20230911	143800	1179093700	52500	52400	52500	52400	24
246	20230911	143700	1177834300	52500	52600	52600	52400	49
247	20230911	143600	1175261500	52600	52600	52600	52500	14
248	20230911	143500	1174525800	52600	52500	52600	52400	31
249	20230911	143400	1172898100	52600	52400	52600	52300	685
250	20230911	143300	1137046200	52500	52500	52600	52400	32
251	20230911	143200	1135366600	52600	52500	52600	52500	83
252	20230911	143100	1131008200	52500	52500	52500	52400	20
253	20230911	143000	1129958800	52500	52500	52500	52400	26
254	20230911	142900	1128594800	52500	52600	52600	52400	33
255	20230911	142800	1126863000	52600	52500	52600	52500	61
256	20230911	142700	1123660000	52600	52600	52600	52400	79
257	20230911	142600	1119513500	52600	52500	52600	52500	2
258	20230911	142500	1119408400	52600	52400	52600	52400	326
259	20230911	142400	1102309500	52400	52400	52500	52400	30
260	20230911	142300	1100736500	52400	52500	52500	52400	21
261	20230911	142200	1099634100	52400	52400	52500	52400	13
262	20230911	142100	1098952300	52500	52500	52500	52400	27
263	20230911	142000	1097536700	52500	52500	52500	52400	37
264	20230911	141900	1095595800	52400	52400	52400	52400	13
265	20230911	141800	1094914600	52400	52500	52500	52300	42
266	20230911	141700	1092712200	52500	52400	52500	52400	2
267	20230911	141600	1092607300	52500	52400	52500	52400	27
268	20230911	141500	1091191500	52500	52400	52500	52400	12
269	20230911	141400	1090562400	52500	52400	52500	52400	25
270	20230911	141300	1089251800	52500	52500	52500	52500	20
271	20230911	141200	1088201800	52300	52400	52500	52300	18
272	20230911	141100	1087259100	52500	52500	52500	52400	23
273	20230911	141000	1086052900	52500	52500	52500	52400	14
274	20230911	140900	1085318700	52500	52500	52500	52400	44
275	20230911	140800	1083011700	52500	52500	52500	52400	17
276	20230911	140700	1082120400	52500	52300	52500	52300	10
277	20230911	140600	1081596200	52500	52400	52500	52400	47
278	20230911	140500	1079132300	52500	52500	52500	52400	29
279	20230911	140400	1077610400	52500	52500	52500	52500	14
280	20230911	140300	1076875400	52500	52500	52500	52300	182
281	20230911	140200	1067347300	52500	52500	52500	52500	17
282	20230911	140100	1066454800	52400	52400	52500	52400	8
283	20230911	140000	1066035500	52500	52500	52600	52400	30
284	20230911	135900	1064458900	52600	52500	52600	52500	139
285	20230911	135800	1057160000	52600	52500	52600	52300	70
286	20230911	135700	1053491500	52600	52500	52600	52500	61
287	20230911	135600	1050287100	52600	52600	52700	52600	19
288	20230911	135500	1049286100	52600	52600	52600	52600	14
289	20230911	135400	1048549700	52600	52700	52700	52500	25
290	20230911	135300	1047234000	52700	52600	52700	52600	18
291	20230911	135200	1046286500	52600	52700	52700	52500	19
292	20230911	135100	1045286900	52700	52500	52700	52500	17
293	20230911	135000	1044392600	52700	52700	52700	52500	37
294	20230911	134900	1042445700	52700	52700	52700	52700	7
295	20230911	134800	1042076800	52700	52600	52700	52500	42
296	20230911	134700	1039867800	52700	52600	52700	52500	45
297	20230911	134600	1037501700	52600	52600	52600	52500	23
298	20230911	134500	1036292500	52500	52500	52600	52400	39
299	20230911	134400	1034243600	52600	52600	52600	52600	2
300	20230911	134300	1034138400	52600	52500	52600	52500	19
301	20230911	134200	1033139700	52600	52400	52600	52400	66
302	20230911	134100	1029675000	52600	52600	52600	52500	21
303	20230911	134000	1028571100	52600	52500	52600	52500	17
304	20230911	133900	1027678200	52500	52600	52600	52500	17
305	20230911	133800	1026785400	52600	52600	52600	52400	176
306	20230911	133700	1017551800	52600	52600	52700	52500	15
307	20230911	133600	1016763300	52700	52500	52700	52500	14
308	20230911	133500	1016027400	52600	52600	52700	52600	27
309	20230911	133400	1014606300	52500	52700	52700	52500	8
310	20230911	133300	1014185400	52600	52500	52600	52500	26
311	20230911	133200	1012819100	52700	52500	52700	52500	30
312	20230911	133100	1011242300	52600	52600	52600	52600	18
313	20230911	133000	1010295500	52500	52600	52600	52500	20
314	20230911	132900	1009244600	52600	52500	52600	52500	25
315	20230911	132800	1007930700	52600	52700	52700	52600	23
316	20230911	132700	1006719500	52700	52500	52700	52500	17
317	20230911	132600	1005825500	52600	52600	52700	52500	26
318	20230911	132500	1004458700	52600	52600	52600	52500	11
319	20230911	132400	1003880200	52600	52600	52600	52500	36
320	20230911	132300	1001987300	52600	52700	52700	52600	13
321	20230911	132200	1001303300	52700	52600	52700	52500	21
322	20230911	132100	1000199200	52600	52600	52600	52500	21
323	20230911	132000	999095800	52500	52600	52600	52500	15
324	20230911	131900	998307500	52700	52600	52700	52500	17
325	20230911	131800	997412000	52500	52600	52600	52500	16
326	20230911	131700	996571500	52400	52600	52700	52400	23
327	20230911	131600	995362400	52500	52600	52700	52500	19
328	20230911	131500	994362500	52600	52600	52600	52500	27
329	20230911	131400	992943500	52500	52500	52600	52500	57
330	20230911	131300	989949100	52500	52500	52600	52500	22
331	20230911	131200	988792400	52600	52500	52700	52500	27
332	20230911	131100	987371700	52500	52600	52700	52500	56
333	20230911	131000	984425400	52600	52600	52700	52500	46
334	20230911	130900	982007700	52500	52500	52600	52500	31
335	20230911	130800	980378200	52600	52500	52600	52500	60
336	20230911	130700	977225300	52600	52500	52600	52500	27
337	20230911	130600	975806300	52600	52600	52600	52500	41
338	20230911	130500	973653100	52600	52400	52600	52400	62
339	20230911	130400	970401400	52500	52400	52500	52400	109
340	20230911	130300	964686200	52400	52300	52500	52300	38
341	20230911	130200	962696500	52400	52400	52500	52300	68
342	20230911	130100	959132900	52400	52400	52400	52300	52
343	20230911	130000	956409200	52400	52300	52400	52300	35
344	20230911	125900	954577200	52400	52300	52400	52300	66
345	20230911	125800	951123100	52300	52300	52400	52200	548
346	20230911	125700	922489400	52400	52400	52500	52300	94
347	20230911	125600	917566300	52400	52300	52400	52300	37
348	20230911	125500	915630600	52300	52300	52400	52300	26
349	20230911	125400	914269700	52400	52300	52400	52300	56
350	20230911	125300	911339200	52400	52400	52400	52300	42
351	20230911	125200	909141500	52400	52400	52400	52300	18
352	20230911	125100	908199700	52400	52300	52400	52300	45
353	20230911	125000	905845300	52300	52300	52400	52300	39
354	20230911	124900	903804800	52400	52300	52400	52300	21
355	20230911	124800	902706000	52300	52300	52400	52300	32
356	20230911	124700	901031900	52300	52300	52400	52200	47
357	20230911	124600	898574800	52400	52400	52400	52300	15
358	20230911	124500	897789300	52300	52300	52400	52300	42
359	20230911	124400	895592400	52400	52300	52400	52300	40
360	20230911	124300	893499800	52300	52400	52400	52300	40
361	20230911	124200	891407000	52400	52300	52400	52300	23
362	20230911	124100	890203600	52300	52300	52400	52300	27
363	20230911	124000	888791000	52400	52300	52400	52300	57
364	20230911	123900	885807500	52300	52400	52400	52300	22
365	20230911	123800	884656000	52300	52300	52400	52300	35
366	20230911	123700	882825100	52300	52400	52400	52300	45
367	20230911	123600	880470300	52300	52300	52300	52300	24
368	20230911	123500	879215100	52400	52300	52400	52300	23
369	20230911	123400	878011500	52300	52300	52400	52300	59
370	20230911	123300	874925000	52400	52300	52400	52300	12
371	20230911	123200	874296800	52300	52300	52400	52300	57
372	20230911	123100	871315200	52300	52300	52400	52300	65
373	20230911	123000	867915600	52300	52300	52400	52300	17
374	20230911	122900	867026000	52400	52300	52400	52300	56
375	20230911	122800	864095900	52300	52300	52400	52300	29
376	20230911	122700	862578500	52300	52400	52400	52300	108
377	20230911	122600	856919400	52500	52400	52500	52300	125
378	20230911	122500	850367900	52400	52500	52500	52400	44
379	20230911	122400	848059300	52400	52400	52500	52400	24
380	20230911	122300	846800800	52500	52500	52500	52400	56
381	20230911	122200	843865800	52500	52400	52500	52400	16
382	20230911	122100	843026800	52400	52500	52600	52400	97
383	20230911	122000	837935600	52500	52400	52500	52300	107
384	20230911	121900	832328300	52300	52400	52400	52300	83
385	20230911	121800	827986400	52300	52400	52400	52300	18
386	20230911	121700	827044400	52300	52400	52500	52300	29
387	20230911	121600	825525000	52300	52300	52300	52300	10
388	20230911	121500	825002000	52300	52200	52400	52200	61
389	20230911	121400	821815200	52300	52400	52400	52200	80
390	20230911	121300	817636600	52300	52300	52400	52300	33
391	20230911	121200	815910100	52300	52300	52600	52300	130
392	20230911	121100	809092900	52300	52300	52400	52300	16
393	20230911	121000	808255800	52400	52400	52400	52200	39
394	20230911	120900	806216300	52200	52300	52400	52200	32
395	20230911	120800	804544700	52300	52300	52400	52200	44
396	20230911	120700	802242600	52300	52300	52400	52300	16
397	20230911	120600	801405600	52400	52300	52400	52300	11
398	20230911	120500	800829800	52300	52300	52400	52300	29
399	20230911	120400	799311900	52400	52300	52500	52300	66
400	20230911	120300	795856700	52400	52400	52500	52300	37
401	20230911	120200	793918000	52400	52400	52500	52400	23
402	20230911	120100	792712500	52400	52400	52500	52400	46
403	20230911	120000	790301400	52400	52400	52500	52400	30
404	20230911	115900	788728500	52500	52500	52500	52400	28
405	20230911	115800	787260200	52400	52500	52500	52400	46
406	20230911	115700	784848600	52400	52400	52500	52300	103
407	20230911	115600	779456000	52400	52400	52500	52400	16
408	20230911	115500	778617500	52400	52400	52500	52400	41
409	20230911	115400	776468300	52500	52400	52500	52400	44
410	20230911	115300	774161000	52500	52400	52500	52400	23
411	20230911	115200	772955000	52600	52400	52600	52400	42
412	20230911	115100	770752200	52500	52500	52600	52400	40
413	20230911	115000	768654500	52400	52500	52600	52400	59
414	20230911	114900	765559400	52400	52500	52600	52400	25
415	20230911	114800	764246800	52600	52600	52600	52500	28
416	20230911	114700	762775600	52600	52400	52600	52400	106
417	20230911	114600	757211000	52400	52600	52600	52400	16
418	20230911	114500	756370700	52600	52500	52600	52400	61
419	20230911	114400	753168200	52500	52600	52600	52400	76
420	20230911	114300	749176800	52600	52600	52600	52500	40
421	20230911	114200	747074100	52600	52500	52600	52500	57
422	20230911	114100	744080200	52600	52600	52700	52500	168
423	20230911	114000	735246600	52500	52600	52700	52500	52
424	20230911	113900	732512300	52600	52600	52700	52500	38
425	20230911	113800	730513100	52700	52600	52700	52500	102
426	20230911	113700	725149100	52600	52700	52700	52600	24
427	20230911	113600	723885100	52600	52600	52700	52500	94
428	20230911	113500	718937700	52600	52600	52700	52600	52
429	20230911	113400	716199800	52700	52600	52800	52500	513
430	20230911	113300	689226400	52700	52700	52800	52700	66
431	20230911	113200	685747500	52700	52800	52800	52700	60
432	20230911	113100	682581600	52800	52700	52800	52600	116
433	20230911	113000	676469200	52700	52800	52800	52700	52
434	20230911	112900	673727000	52800	52800	52800	52700	78
435	20230911	112800	669613900	52700	52800	52800	52700	66
436	20230911	112700	666131200	52800	52800	52800	52700	150
437	20230911	112600	658223000	52800	52900	53000	52800	244
438	20230911	112500	645323900	52900	52800	53000	52800	44
439	20230911	112400	642996500	52800	52700	52900	52700	50
440	20230911	112300	640357300	52800	52900	53000	52700	17
441	20230911	112200	639458800	52900	52900	52900	52800	53
442	20230911	112100	636658700	52900	52900	52900	52800	32
443	20230911	112000	634966800	52900	52800	52900	52800	46
444	20230911	111900	632535700	52700	52700	52800	52700	291
445	20230911	111800	617197500	52800	52700	52800	52700	49
446	20230911	111700	614612600	52800	52700	52800	52700	36
447	20230911	111600	612713700	52800	52800	52900	52700	54
448	20230911	111500	609862700	52800	52900	52900	52800	38
449	20230911	111400	607854200	52700	52800	52900	52700	32
450	20230911	111300	606165100	52800	52900	52900	52800	56
451	20230911	111200	603206400	52900	52900	52900	52800	52
452	20230911	111100	600460200	52900	52800	52900	52800	188
453	20230911	111000	590529400	52900	52900	52900	52800	158
454	20230911	110900	582172800	52900	53000	53000	52900	33
455	20230911	110800	580425000	52900	52900	53000	52900	58
456	20230911	110700	577354700	53000	53000	53000	52900	56
457	20230911	110600	574389400	53100	53100	53100	53100	21
458	20230911	110500	573274300	53000	53000	53100	52900	142
459	20230911	110400	565746000	53000	53100	53100	53000	31
460	20230911	110300	564101000	53100	53200	53200	53000	25
461	20230911	110200	562771800	53100	53200	53200	53000	62
462	20230911	110100	559480500	53100	53200	53200	53100	4
463	20230911	110000	559268000	53300	53200	53300	53200	52
464	20230911	105900	556499200	53200	53100	53200	53100	83
465	20230911	105800	552089800	53400	53100	53400	53000	71
466	20230911	105700	548310000	53100	53200	53200	53000	42
467	20230911	105600	546080700	53200	53200	53200	53100	47
468	20230911	105500	543581300	53200	53100	53200	53100	45
469	20230911	105400	541188300	53100	53200	53200	53100	51
470	20230911	105300	538478000	53200	53100	53200	53100	37
471	20230911	105200	536510800	53200	53100	53300	53100	70
472	20230911	105100	532788600	53000	53100	53200	53000	87
473	20230911	105000	528168400	53100	53100	53200	53000	26
474	20230911	104900	526788200	53200	53200	53200	53100	43
475	20230911	104800	524500700	53300	53200	53300	53200	46
476	20230911	104700	522051900	53300	53200	53400	53200	28
477	20230911	104600	520560400	53300	53300	53400	53100	62
478	20230911	104500	517259800	53200	53100	53300	53100	36
479	20230911	104400	515344500	53200	53100	53300	53100	26
480	20230911	104300	513961500	53100	53100	53200	53100	235
481	20230911	104200	501478600	53200	53200	53200	53100	30
482	20230911	104100	499883300	53100	53100	53300	53100	34
483	20230911	104000	498075800	53200	53300	53300	53100	58
484	20230911	103900	494990700	53200	53300	53300	53200	21
485	20230911	103800	493872000	53300	53200	53300	53100	23
486	20230911	103700	492649000	53300	53300	53300	53100	50
487	20230911	103600	489990400	53300	53100	53300	53100	26
488	20230911	103500	488606400	53200	53100	53200	53000	33
489	20230911	103400	486853500	53200	53100	53200	53100	131
490	20230911	103300	479894800	53100	53200	53200	53000	32
491	20230911	103200	478196300	53000	53000	53100	52900	41
492	20230911	103100	476022000	53100	53100	53300	53100	37
493	20230911	103000	474056800	53000	53200	53200	53000	207
494	20230911	102900	463046300	53100	53000	53100	52900	50
495	20230911	102800	460395800	53000	53100	53200	52900	40
496	20230911	102700	458273700	53100	53000	53100	53000	5
497	20230911	102600	458008300	53100	53000	53200	53000	89
498	20230911	102500	453288000	53200	53100	53200	53000	35
499	20230911	102400	451429100	53200	53200	53200	53100	15
500	20230911	102300	450632200	53000	53000	53100	53000	57
501	20230911	102200	447608600	53000	53000	53100	53000	42
502	20230911	102100	445380600	53000	53100	53100	53000	27
503	20230911	102000	443947600	53100	53000	53100	53000	82
504	20230911	101900	439599500	52900	53100	53100	52900	23
505	20230911	101800	438379300	53100	53100	53100	53000	74
506	20230911	101700	434454700	53000	53100	53100	53000	59
507	20230911	101600	431326800	53100	53100	53100	53000	29
508	20230911	101500	429788000	53100	53000	53100	53000	73
509	20230911	101400	425916500	53100	52900	53100	52900	69
510	20230911	101300	422259100	52900	52900	52900	52800	48
511	20230911	101200	419721200	52800	52900	52900	52800	53
512	20230911	101100	416919800	52900	52800	52900	52800	29
513	20230911	101000	415386600	52800	52900	52900	52800	28
514	20230911	100900	413906100	52800	52800	52900	52700	186
515	20230911	100800	404084100	52700	52800	52800	52700	109
516	20230911	100700	398337600	52700	52800	52900	52700	23
517	20230911	100600	397123500	52900	52800	52900	52800	26
518	20230911	100500	395748800	52800	52900	52900	52700	238
519	20230911	100400	383191500	52800	52900	52900	52800	25
520	20230911	100300	381869500	52900	53000	53000	52800	34
521	20230911	100200	380071100	52900	53000	53000	52800	107
522	20230911	100100	374418000	52900	53000	53000	52800	140
523	20230911	100000	367020000	53000	52900	53000	52900	61
524	20230911	095900	363790500	52900	53000	53000	52900	26
525	20230911	095800	362413100	53000	52800	53000	52800	58
526	20230911	095700	359344500	52900	52800	53000	52800	121
527	20230911	095600	352945600	52800	52900	52900	52800	41
528	20230911	095500	350780700	52900	52800	52900	52800	65
529	20230911	095400	347345100	52800	52800	52900	52700	65
530	20230911	095300	343915100	52900	52800	52900	52700	26
531	20230911	095200	342541300	52900	52800	52900	52700	19
532	20230911	095100	341537000	52800	52900	52900	52700	63
533	20230911	095000	338210600	53000	52900	53000	52700	119
534	20230911	094900	331929900	52900	53000	53000	52900	41
535	20230911	094800	329759500	53000	53100	53100	52900	45
536	20230911	094700	327374400	53000	53000	53100	52900	34
537	20230911	094600	325572900	53000	52900	53000	52900	94
538	20230911	094500	320598600	53000	53100	53100	53000	13
539	20230911	094400	319909300	53100	53000	53100	53000	240
540	20230911	094300	307188400	53200	53200	53200	53000	51
541	20230911	094200	304477300	53200	53200	53200	53100	15
542	20230911	094100	303680000	53200	53000	53200	53000	41
543	20230911	094000	301502600	53000	53100	53100	53000	41
544	20230911	093900	299327400	53200	53000	53200	53000	32
545	20230911	093800	297626400	53000	53300	53300	53000	1197
546	20230911	093700	233936700	53300	53400	53400	53300	52
547	20230911	093600	231163600	53400	53400	53500	53400	41
548	20230911	093500	228973900	53400	53500	53500	53400	52
549	20230911	093400	226195200	53500	53400	53500	53400	24
550	20230911	093300	224912200	53500	53300	53500	53300	29
551	20230911	093200	223362000	53400	53400	53400	53400	138
552	20230911	093100	215992800	53500	53500	53500	53500	37
553	20230911	093000	214013300	53500	53400	53500	53400	33
554	20230911	092900	212248300	53400	53500	53500	53400	130
555	20230911	092800	205293400	53600	53500	53600	53500	86
556	20230911	092700	200691100	53600	53600	53600	53600	76
557	20230911	092600	196617500	53600	53700	53700	53600	136
558	20230911	092500	189314800	53700	53700	53800	53700	334
559	20230911	092400	171373900	53700	53500	53700	53500	325
560	20230911	092300	153976300	53500	53500	53500	53400	31
561	20230911	092200	152318400	53500	53500	53500	53400	36
562	20230911	092100	150393400	53500	53500	53500	53400	24
563	20230911	092000	149110400	53500	53400	53500	53400	44
564	20230911	091900	146757400	53500	53400	53500	53400	21
565	20230911	091800	145634400	53400	53300	53400	53300	105
566	20230911	091700	140032000	53300	53300	53400	53300	43
567	20230911	091600	137739100	53300	53300	53400	53300	30
568	20230911	091500	136138200	53300	53300	53300	53300	73
569	20230911	091400	132247300	53300	53400	53400	53300	24
570	20230911	091300	130967000	53300	53400	53400	53300	20
571	20230911	091200	129900000	53400	53300	53400	53200	52
572	20230911	091100	127128400	53300	53300	53400	53300	85
573	20230911	091000	122596400	53300	53200	53300	53200	199
574	20230911	090900	111990800	53300	53200	53300	53100	26
575	20230911	090800	110606800	53100	53200	53300	53100	120
576	20230911	090700	104225100	53200	53300	53300	53200	37
577	20230911	090600	102254100	53200	53200	53200	53100	267
578	20230911	090500	88064900	53200	53200	53200	53200	21
579	20230911	090400	86947700	53100	53200	53200	53100	94
580	20230911	090300	81952000	53200	53100	53200	53000	38
581	20230911	090200	79935300	53200	53200	53200	53100	118
582	20230911	090100	73658900	53200	53000	53200	52700	1047
583	20230911	090000	18457000	52900	53300	53300	52900	347