KissMeData/298000/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	203000	1449838100	97900	97900	97900	97900	76
3	20230919	202900	1449838100	97900	97900	97900	97900	0
4	20230919	202800	1449838100	97900	97900	97900	97900	0
5	20230919	202700	1449838100	97900	97900	97900	97900	0
6	20230919	202600	1449838100	97900	97900	97900	97900	0
7	20230919	202500	1449838100	97900	97900	97900	97900	0
8	20230919	202400	1449838100	97900	97900	97900	97900	0
9	20230919	202300	1449838100	97900	97900	97900	97900	0
10	20230919	202200	1449838100	97900	97900	97900	97900	0
11	20230919	202100	1449838100	97900	97900	97900	97900	0
12	20230919	202000	1449838100	97900	97900	97900	97900	0
13	20230919	201900	1449838100	97900	97900	97900	97900	0
14	20230919	201800	1449838100	97900	97900	97900	97900	0
15	20230919	201700	1449838100	97900	97900	97900	97900	0
16	20230919	201600	1449838100	97900	97900	97900	97900	0
17	20230919	201500	1449838100	97900	97900	97900	97900	0
18	20230919	201400	1449838100	97900	97900	97900	97900	0
19	20230919	201300	1449838100	97900	97900	97900	97900	0
20	20230919	201200	1449838100	97900	97900	97900	97900	0
21	20230919	201100	1449838100	97900	97900	97900	97900	0
22	20230919	201000	1449838100	97900	97900	97900	97900	0
23	20230919	200900	1449838100	97900	97900	97900	97900	0
24	20230919	200800	1449838100	97900	97900	97900	97900	0
25	20230919	200700	1449838100	97900	97900	97900	97900	0
26	20230919	200600	1449838100	97900	97900	97900	97900	0
27	20230919	200500	1449838100	97900	97900	97900	97900	0
28	20230919	200400	1449838100	97900	97900	97900	97900	0
29	20230919	200300	1449838100	97900	97900	97900	97900	0
30	20230919	200200	1449838100	97900	97900	97900	97900	0
31	20230919	200100	1449838100	97900	97900	97900	97900	0
32	20230919	200000	1449838100	97900	97900	97900	97900	76
33	20230919	195900	1449838100	97900	97900	97900	97900	0
34	20230919	195800	1449838100	97900	97900	97900	97900	0
35	20230919	195700	1449838100	97900	97900	97900	97900	0
36	20230919	195600	1449838100	97900	97900	97900	97900	0
37	20230919	195500	1449838100	97900	97900	97900	97900	0
38	20230919	195400	1449838100	97900	97900	97900	97900	0
39	20230919	195300	1449838100	97900	97900	97900	97900	0
40	20230919	195200	1449838100	97900	97900	97900	97900	0
41	20230919	195100	1449838100	97900	97900	97900	97900	0
42	20230919	195000	1449838100	97900	97900	97900	97900	0
43	20230919	194900	1449838100	97900	97900	97900	97900	0
44	20230919	194800	1449838100	97900	97900	97900	97900	0
45	20230919	194700	1449838100	97900	97900	97900	97900	0
46	20230919	194600	1449838100	97900	97900	97900	97900	0
47	20230919	194500	1449838100	97900	97900	97900	97900	0
48	20230919	194400	1449838100	97900	97900	97900	97900	0
49	20230919	194300	1449838100	97900	97900	97900	97900	0
50	20230919	194200	1449838100	97900	97900	97900	97900	0
51	20230919	194100	1449838100	97900	97900	97900	97900	0
52	20230919	194000	1449838100	97900	97900	97900	97900	0
53	20230919	193900	1449838100	97900	97900	97900	97900	0
54	20230919	193800	1449838100	97900	97900	97900	97900	0
55	20230919	193700	1449838100	97900	97900	97900	97900	0
56	20230919	193600	1449838100	97900	97900	97900	97900	0
57	20230919	193500	1449838100	97900	97900	97900	97900	0
58	20230919	193400	1449838100	97900	97900	97900	97900	0
59	20230919	193300	1449838100	97900	97900	97900	97900	0
60	20230919	193200	1449838100	97900	97900	97900	97900	0
61	20230919	193100	1449838100	97900	97900	97900	97900	0
62	20230919	193000	1449838100	97900	97900	97900	97900	76
63	20230919	192900	1449838100	97900	97900	97900	97900	0
64	20230919	192800	1449838100	97900	97900	97900	97900	0
65	20230919	192700	1449838100	97900	97900	97900	97900	0
66	20230919	192600	1449838100	97900	97900	97900	97900	0
67	20230919	192500	1449838100	97900	97900	97900	97900	0
68	20230919	192400	1449838100	97900	97900	97900	97900	0
69	20230919	192300	1449838100	97900	97900	97900	97900	0
70	20230919	192200	1449838100	97900	97900	97900	97900	0
71	20230919	192100	1449838100	97900	97900	97900	97900	0
72	20230919	192000	1449838100	97900	97900	97900	97900	0
73	20230919	191900	1449838100	97900	97900	97900	97900	0
74	20230919	191800	1449838100	97900	97900	97900	97900	0
75	20230919	191700	1449838100	97900	97900	97900	97900	0
76	20230919	191600	1449838100	97900	97900	97900	97900	0
77	20230919	191500	1449838100	97900	97900	97900	97900	0
78	20230919	191400	1449838100	97900	97900	97900	97900	0
79	20230919	191300	1449838100	97900	97900	97900	97900	0
80	20230919	191200	1449838100	97900	97900	97900	97900	0
81	20230919	191100	1449838100	97900	97900	97900	97900	0
82	20230919	191000	1449838100	97900	97900	97900	97900	0
83	20230919	190900	1449838100	97900	97900	97900	97900	0
84	20230919	190800	1449838100	97900	97900	97900	97900	0
85	20230919	190700	1449838100	97900	97900	97900	97900	0
86	20230919	190600	1449838100	97900	97900	97900	97900	0
87	20230919	190500	1449838100	97900	97900	97900	97900	0
88	20230919	190400	1449838100	97900	97900	97900	97900	0
89	20230919	190300	1449838100	97900	97900	97900	97900	0
90	20230919	190200	1449838100	97900	97900	97900	97900	0
91	20230919	190100	1449838100	97900	97900	97900	97900	0
92	20230919	190000	1449838100	97900	97900	97900	97900	76
93	20230919	185900	1449838100	97900	97900	97900	97900	0
94	20230919	185800	1449838100	97900	97900	97900	97900	0
95	20230919	185700	1449838100	97900	97900	97900	97900	0
96	20230919	185600	1449838100	97900	97900	97900	97900	0
97	20230919	185500	1449838100	97900	97900	97900	97900	0
98	20230919	185400	1449838100	97900	97900	97900	97900	0
99	20230919	185300	1449838100	97900	97900	97900	97900	0
100	20230919	185200	1449838100	97900	97900	97900	97900	0
101	20230919	185100	1449838100	97900	97900	97900	97900	0
102	20230919	185000	1449838100	97900	97900	97900	97900	0
103	20230919	184900	1449838100	97900	97900	97900	97900	0
104	20230919	184800	1449838100	97900	97900	97900	97900	0
105	20230919	184700	1449838100	97900	97900	97900	97900	0
106	20230919	184600	1449838100	97900	97900	97900	97900	0
107	20230919	184500	1449838100	97900	97900	97900	97900	0
108	20230919	184400	1449838100	97900	97900	97900	97900	0
109	20230919	184300	1449838100	97900	97900	97900	97900	0
110	20230919	184200	1449838100	97900	97900	97900	97900	0
111	20230919	184100	1449838100	97900	97900	97900	97900	0
112	20230919	184000	1449838100	97900	97900	97900	97900	0
113	20230919	183900	1449838100	97900	97900	97900	97900	0
114	20230919	183800	1449838100	97900	97900	97900	97900	0
115	20230919	183700	1449838100	97900	97900	97900	97900	0
116	20230919	183600	1449838100	97900	97900	97900	97900	0
117	20230919	183500	1449838100	97900	97900	97900	97900	0
118	20230919	183400	1449838100	97900	97900	97900	97900	0
119	20230919	183300	1449838100	97900	97900	97900	97900	0
120	20230919	183200	1449838100	97900	97900	97900	97900	0
121	20230919	183100	1449838100	97900	97900	97900	97900	0
122	20230919	183000	1449838100	97900	97900	97900	97900	76
123	20230919	182900	1449838100	97900	97900	97900	97900	0
124	20230919	182800	1449838100	97900	97900	97900	97900	0
125	20230919	182700	1449838100	97900	97900	97900	97900	0
126	20230919	182600	1449838100	97900	97900	97900	97900	0
127	20230919	182500	1449838100	97900	97900	97900	97900	0
128	20230919	182400	1449838100	97900	97900	97900	97900	0
129	20230919	182300	1449838100	97900	97900	97900	97900	0
130	20230919	182200	1449838100	97900	97900	97900	97900	0
131	20230919	182100	1449838100	97900	97900	97900	97900	0
132	20230919	182000	1449838100	97900	97900	97900	97900	0
133	20230919	181900	1449838100	97900	97900	97900	97900	0
134	20230919	181800	1449838100	97900	97900	97900	97900	0
135	20230919	181700	1449838100	97900	97900	97900	97900	0
136	20230919	181600	1449838100	97900	97900	97900	97900	0
137	20230919	181500	1449838100	97900	97900	97900	97900	0
138	20230919	181400	1449838100	97900	97900	97900	97900	0
139	20230919	181300	1449838100	97900	97900	97900	97900	0
140	20230919	181200	1449838100	97900	97900	97900	97900	0
141	20230919	181100	1449838100	97900	97900	97900	97900	0
142	20230919	181000	1449838100	97900	97900	97900	97900	0
143	20230919	180900	1449838100	97900	97900	97900	97900	0
144	20230919	180800	1449838100	97900	97900	97900	97900	0
145	20230919	180700	1449838100	97900	97900	97900	97900	0
146	20230919	180600	1449838100	97900	97900	97900	97900	0
147	20230919	180500	1449838100	97900	97900	97900	97900	0
148	20230919	180400	1449838100	97900	97900	97900	97900	0
149	20230919	180300	1449838100	97900	97900	97900	97900	0
150	20230919	180200	1449838100	97900	97900	97900	97900	0
151	20230919	180100	1449838100	97900	97900	97900	97900	0
152	20230919	180000	1449838100	97900	97900	97900	97900	76
153	20230919	175900	1449838100	97900	97900	97900	97900	0
154	20230919	175800	1449838100	97900	97900	97900	97900	0
155	20230919	175700	1449838100	97900	97900	97900	97900	0
156	20230919	175600	1449838100	97900	97900	97900	97900	0
157	20230919	175500	1449838100	97900	97900	97900	97900	0
158	20230919	175400	1449838100	97900	97900	97900	97900	0
159	20230919	175300	1449838100	97900	97900	97900	97900	0
160	20230919	175200	1449838100	97900	97900	97900	97900	0
161	20230919	175100	1449838100	97900	97900	97900	97900	0
162	20230919	175000	1449838100	97900	97900	97900	97900	0
163	20230919	174900	1449838100	97900	97900	97900	97900	0
164	20230919	174800	1449838100	97900	97900	97900	97900	0
165	20230919	174700	1449838100	97900	97900	97900	97900	0
166	20230919	174600	1449838100	97900	97900	97900	97900	0
167	20230919	174500	1449838100	97900	97900	97900	97900	0
168	20230919	174400	1449838100	97900	97900	97900	97900	0
169	20230919	174300	1449838100	97900	97900	97900	97900	0
170	20230919	174200	1449838100	97900	97900	97900	97900	0
171	20230919	174100	1449838100	97900	97900	97900	97900	0
172	20230919	174000	1449838100	97900	97900	97900	97900	0
173	20230919	173900	1449838100	97900	97900	97900	97900	0
174	20230919	173800	1449838100	97900	97900	97900	97900	0
175	20230919	173700	1449838100	97900	97900	97900	97900	0
176	20230919	173600	1449838100	97900	97900	97900	97900	0
177	20230919	173500	1449838100	97900	97900	97900	97900	0
178	20230919	173400	1449838100	97900	97900	97900	97900	0
179	20230919	173300	1449838100	97900	97900	97900	97900	0
180	20230919	173200	1449838100	97900	97900	97900	97900	0
181	20230919	173100	1449838100	97900	97900	97900	97900	0
182	20230919	173000	1449838100	97900	97900	97900	97900	76
183	20230919	172900	1449838100	97900	97900	97900	97900	0
184	20230919	172800	1449838100	97900	97900	97900	97900	0
185	20230919	172700	1449838100	97900	97900	97900	97900	0
186	20230919	172600	1449838100	97900	97900	97900	97900	0
187	20230919	172500	1449838100	97900	97900	97900	97900	0
188	20230919	172400	1449838100	97900	97900	97900	97900	0
189	20230919	172300	1449838100	97900	97900	97900	97900	0
190	20230919	172200	1449838100	97900	97900	97900	97900	0
191	20230919	172100	1449838100	97900	97900	97900	97900	0
192	20230919	172000	1449838100	97900	97900	97900	97900	0
193	20230919	171900	1449838100	97900	97900	97900	97900	0
194	20230919	171800	1449838100	97900	97900	97900	97900	0
195	20230919	171700	1449838100	97900	97900	97900	97900	0
196	20230919	171600	1449838100	97900	97900	97900	97900	0
197	20230919	171500	1449838100	97900	97900	97900	97900	0
198	20230919	171400	1449838100	97900	97900	97900	97900	0
199	20230919	171300	1449838100	97900	97900	97900	97900	0
200	20230919	171200	1449838100	97900	97900	97900	97900	0
201	20230919	171100	1449838100	97900	97900	97900	97900	0
202	20230919	171000	1449838100	97900	97900	97900	97900	0
203	20230919	170900	1449838100	97900	97900	97900	97900	0
204	20230919	170800	1449838100	97900	97900	97900	97900	0
205	20230919	170700	1449838100	97900	97900	97900	97900	0
206	20230919	170600	1449838100	97900	97900	97900	97900	0
207	20230919	170500	1449838100	97900	97900	97900	97900	0
208	20230919	170400	1449838100	97900	97900	97900	97900	0
209	20230919	170300	1449838100	97900	97900	97900	97900	0
210	20230919	170200	1449838100	97900	97900	97900	97900	0
211	20230919	170100	1449838100	97900	97900	97900	97900	0
212	20230919	170000	1449838100	97900	97900	97900	97900	76
213	20230919	165900	1449838100	97900	97900	97900	97900	0
214	20230919	165800	1449838100	97900	97900	97900	97900	0
215	20230919	165700	1449838100	97900	97900	97900	97900	0
216	20230919	165600	1449838100	97900	97900	97900	97900	0
217	20230919	165500	1449838100	97900	97900	97900	97900	0
218	20230919	165400	1449838100	97900	97900	97900	97900	0
219	20230919	165300	1449838100	97900	97900	97900	97900	0
220	20230919	165200	1449838100	97900	97900	97900	97900	0
221	20230919	165100	1449838100	97900	97900	97900	97900	0
222	20230919	165000	1449838100	97900	97900	97900	97900	0
223	20230919	164900	1449838100	97900	97900	97900	97900	0
224	20230919	164800	1449838100	97900	97900	97900	97900	0
225	20230919	164700	1449838100	97900	97900	97900	97900	0
226	20230919	164600	1449838100	97900	97900	97900	97900	0
227	20230919	164500	1449838100	97900	97900	97900	97900	0
228	20230919	164400	1449838100	97900	97900	97900	97900	0
229	20230919	164300	1449838100	97900	97900	97900	97900	0
230	20230919	164200	1449838100	97900	97900	97900	97900	0
231	20230919	164100	1449838100	97900	97900	97900	97900	0
232	20230919	164000	1449838100	97900	97900	97900	97900	0
233	20230919	163900	1449838100	97900	97900	97900	97900	0
234	20230919	163800	1449838100	97900	97900	97900	97900	0
235	20230919	163700	1449838100	97900	97900	97900	97900	0
236	20230919	163600	1449838100	97900	97900	97900	97900	0
237	20230919	163500	1449838100	97900	97900	97900	97900	0
238	20230919	163400	1449838100	97900	97900	97900	97900	0
239	20230919	163300	1449838100	97900	97900	97900	97900	0
240	20230919	163200	1449838100	97900	97900	97900	97900	0
241	20230919	163100	1449838100	97900	97900	97900	97900	0
242	20230919	163000	1449838100	97900	97900	97900	97900	76
243	20230919	162900	1449838100	97900	97900	97900	97900	0
244	20230919	162800	1449838100	97900	97900	97900	97900	0
245	20230919	162700	1449838100	97900	97900	97900	97900	0
246	20230919	162600	1449838100	97900	97900	97900	97900	0
247	20230919	162500	1449838100	97900	97900	97900	97900	0
248	20230919	162400	1449838100	97900	97900	97900	97900	0
249	20230919	162300	1449838100	97900	97900	97900	97900	0
250	20230919	162200	1449838100	97900	97900	97900	97900	0
251	20230919	162100	1449838100	97900	97900	97900	97900	0
252	20230919	162000	1449838100	97900	97900	97900	97900	0
253	20230919	161900	1449838100	97900	97900	97900	97900	0
254	20230919	161800	1449838100	97900	97900	97900	97900	0
255	20230919	161700	1449838100	97900	97900	97900	97900	0
256	20230919	161600	1449838100	97900	97900	97900	97900	0
257	20230919	161500	1449838100	97900	97900	97900	97900	0
258	20230919	161400	1449838100	97900	97900	97900	97900	0
259	20230919	161300	1449838100	97900	97900	97900	97900	0
260	20230919	161200	1449838100	97900	97900	97900	97900	0
261	20230919	161100	1449838100	97900	97900	97900	97900	0
262	20230919	161000	1449838100	97900	97900	97900	97900	0
263	20230919	160900	1449838100	97900	97900	97900	97900	0
264	20230919	160800	1449838100	97900	97900	97900	97900	0
265	20230919	160700	1449838100	97900	97900	97900	97900	0
266	20230919	160600	1449838100	97900	97900	97900	97900	0
267	20230919	160500	1449838100	97900	97900	97900	97900	0
268	20230919	160400	1449838100	97900	97900	97900	97900	0
269	20230919	160300	1449838100	97900	97900	97900	97900	0
270	20230919	160200	1449838100	97900	97900	97900	97900	0
271	20230919	160100	1449838100	97900	97900	97900	97900	0
272	20230919	160000	1449838100	97900	97900	97900	97900	76
273	20230919	155900	1449838100	97900	97900	97900	97900	0
274	20230919	155800	1449838100	97900	97900	97900	97900	0
275	20230919	155700	1449838100	97900	97900	97900	97900	0
276	20230919	155600	1449838100	97900	97900	97900	97900	0
277	20230919	155500	1449838100	97900	97900	97900	97900	0
278	20230919	155400	1449838100	97900	97900	97900	97900	0
279	20230919	155300	1449838100	97900	97900	97900	97900	0
280	20230919	155200	1449838100	97900	97900	97900	97900	0
281	20230919	155100	1449838100	97900	97900	97900	97900	0
282	20230919	155000	1449838100	97900	97900	97900	97900	0
283	20230919	154900	1449838100	97900	97900	97900	97900	0
284	20230919	154800	1449838100	97900	97900	97900	97900	0
285	20230919	154700	1449838100	97900	97900	97900	97900	0
286	20230919	154600	1449838100	97900	97900	97900	97900	0
287	20230919	154500	1449838100	97900	97900	97900	97900	0
288	20230919	154400	1449838100	97900	97900	97900	97900	0
289	20230919	154300	1449838100	97900	97900	97900	97900	0
290	20230919	154200	1449838100	97900	97900	97900	97900	0
291	20230919	154100	1449838100	97900	97900	97900	97900	0
292	20230919	154000	1449838100	97900	97900	97900	97900	0
293	20230919	153900	1449838100	97900	97900	97900	97900	0
294	20230919	153800	1449838100	97900	97900	97900	97900	0
295	20230919	153700	1449838100	97900	97900	97900	97900	0
296	20230919	153600	1449838100	97900	97900	97900	97900	0
297	20230919	153500	1449838100	97900	97900	97900	97900	0
298	20230919	153400	1449838100	97900	97900	97900	97900	0
299	20230919	153300	1449838100	97900	97900	97900	97900	0
300	20230919	153200	1449838100	97900	97900	97900	97900	0
301	20230919	153100	1449838100	97900	97900	97900	97900	0
302	20230919	153000	1449838100	97900	97900	97900	97900	152
303	20230919	152900	1442397700	98100	98100	98100	98100	0
304	20230919	152800	1442397700	98100	98100	98100	98100	0
305	20230919	152700	1442397700	98100	98100	98100	98100	0
306	20230919	152600	1442397700	98100	98100	98100	98100	0
307	20230919	152500	1442397700	98100	98100	98100	98100	0
308	20230919	152400	1442397700	98100	98100	98100	98100	0
309	20230919	152300	1442397700	98100	98100	98100	98100	0
310	20230919	152200	1442397700	98100	98100	98100	98100	0
311	20230919	152100	1442397700	98100	98100	98100	98100	0
312	20230919	152000	1442397700	98100	98100	98100	98100	0
313	20230919	151900	1442397700	98100	98400	98400	98100	11
314	20230919	151800	1441315900	98400	98400	98400	98400	5
315	20230919	151700	1440823900	98400	98500	98500	98400	24
316	20230919	151600	1438460100	98500	98500	98500	98500	13
317	20230919	151500	1437179600	98500	98300	98500	98300	29
318	20230919	151400	1434326400	98000	98000	98000	98000	0
319	20230919	151300	1434326400	98000	98000	98000	98000	0
320	20230919	151200	1434326400	98000	98200	98200	98000	100
321	20230919	151100	1424516800	98200	98200	98200	98200	5
322	20230919	151000	1424025800	98200	98200	98200	98200	1
323	20230919	150900	1423927600	98100	98100	98100	98100	1
324	20230919	150800	1423829500	98000	98000	98000	98000	16
325	20230919	150700	1422261500	98000	98000	98200	98000	7
326	20230919	150600	1421575300	98000	98100	98100	98000	24
327	20230919	150500	1419221300	98100	98100	98100	98100	9
328	20230919	150400	1418338400	98100	98100	98100	98100	6
329	20230919	150300	1417749800	98100	98100	98400	98000	26
330	20230919	150200	1415199400	98100	98100	98100	98100	7
331	20230919	150100	1414512700	98100	98200	98200	98100	24
332	20230919	150000	1412158100	98200	99000	99000	98200	4
333	20230919	145900	1411764500	98100	99000	99100	98100	18
334	20230919	145800	1409988400	98100	98100	98100	98000	9
335	20230919	145700	1409105800	99200	98500	99200	98300	103
336	20230919	145600	1398899200	99200	97500	99200	97500	171
337	20230919	145500	1382039500	97400	98100	98100	97400	8
338	20230919	145400	1381258500	98100	98100	98100	98100	4
339	20230919	145300	1380866100	98100	98200	98200	98100	10
340	20230919	145200	1379884800	98200	99200	99200	98200	270
341	20230919	145100	1353108600	99200	97500	99200	97500	793
342	20230919	145000	1274844800	97400	97400	97400	97400	12
343	20230919	144900	1273676000	97400	97400	97400	97400	64
344	20230919	144800	1267442400	97400	97400	97400	97400	10
345	20230919	144700	1266468400	97400	97400	97400	97400	9
346	20230919	144600	1265591800	97400	97400	97500	97400	14
347	20230919	144500	1264227600	97500	97400	97500	97400	12
348	20230919	144400	1263058300	97400	97400	97400	97400	9
349	20230919	144300	1262181700	97400	97400	97400	97400	3
350	20230919	144200	1261889500	97400	97500	97500	97400	36
351	20230919	144100	1258380100	97400	97400	97400	97400	12
352	20230919	144000	1257211300	97400	97400	97400	97400	3
353	20230919	143900	1256919100	97400	97400	97400	97400	10
354	20230919	143800	1255945100	97400	97400	97400	97400	14
355	20230919	143700	1254581500	97400	97400	97400	97400	8
356	20230919	143600	1253802300	97400	97400	97400	97400	18
357	20230919	143500	1252049100	97400	97500	97500	97400	143
358	20230919	143400	1238120400	97400	97500	97500	97400	30
359	20230919	143300	1235196400	97400	97400	97400	97400	7
360	20230919	143200	1234514600	97400	97500	97500	97400	6
361	20230919	143100	1233930000	97400	97400	97400	97400	10
362	20230919	143000	1232956000	97400	97500	97500	97400	30
363	20230919	142900	1230031500	97500	97500	97500	97500	7
364	20230919	142800	1229349000	97500	97600	97600	97500	40
365	20230919	142700	1225446000	97400	97400	97400	97400	6
366	20230919	142600	1224861600	97500	97400	97500	97400	12
367	20230919	142500	1223692600	97400	97400	97400	97400	7
368	20230919	142400	1223010800	97400	97400	97400	97400	9
369	20230919	142300	1222134200	97400	97400	97400	97400	9
370	20230919	142200	1221257600	97400	97400	97400	97400	10
371	20230919	142100	1220283600	97400	97400	97400	97400	15
372	20230919	142000	1218822600	97400	97400	97400	97400	5
373	20230919	141900	1218335600	97400	97400	97400	97400	5
374	20230919	141800	1217848600	97400	97400	97400	97400	12
375	20230919	141700	1216679800	97400	97400	97400	97400	7
376	20230919	141600	1215998000	97300	97300	97300	97300	27
377	20230919	141500	1213370900	97300	97300	97300	97300	7
378	20230919	141400	1212689800	97300	97300	97300	97300	10
379	20230919	141300	1211716800	97300	97400	97400	97300	17
380	20230919	141200	1210062200	97400	97300	97400	97300	9
381	20230919	141100	1209186400	97300	97300	97400	97300	7
382	20230919	141000	1208505200	97300	97300	97300	97300	2
383	20230919	140900	1208310600	97300	97300	97300	97300	36
384	20230919	140800	1204807800	97300	97300	97300	97300	0
385	20230919	140700	1204807800	97300	97400	97400	97300	9
386	20230919	140600	1203931500	97400	97500	97500	97400	477
387	20230919	140500	1157470700	97400	97400	97500	97400	13
388	20230919	140400	1156204200	97400	97500	97500	97400	13
389	20230919	140300	1154937600	97400	97500	97500	97400	10
390	20230919	140200	1153963500	97500	97500	97500	97400	20
391	20230919	140100	1152014300	97500	97500	97500	97500	8
392	20230919	140000	1151234300	97500	97500	97500	97500	0
393	20230919	135900	1151234300	97500	97500	97500	97500	11
394	20230919	135800	1150161800	97500	97500	97500	97500	12
395	20230919	135700	1148991800	97600	97600	97600	97600	4
396	20230919	135600	1148601400	97600	97600	97600	97600	6
397	20230919	135500	1148015800	97500	97500	97500	97500	20
398	20230919	135400	1146065800	97500	97500	97500	97500	7
399	20230919	135300	1145383300	97500	97500	97500	97500	9
400	20230919	135200	1144505800	97500	97500	97500	97500	191
401	20230919	135100	1125883300	97500	97500	97500	97500	8
402	20230919	135000	1125103300	97500	97500	97500	97500	10
403	20230919	134900	1124128300	97500	97500	97500	97500	2
404	20230919	134800	1123933300	97500	97500	97500	97500	15
405	20230919	134700	1122470800	98000	97400	98000	97400	141
406	20230919	134600	1108655800	97500	97500	97500	97500	5
407	20230919	134500	1108168300	97500	97600	97600	97400	207
408	20230919	134400	1087985400	97600	97600	97600	97600	8
409	20230919	134300	1087204600	97600	97700	97700	97600	59
410	20230919	134200	1081441300	97600	97600	97600	97600	7
411	20230919	134100	1080758100	97600	97500	97600	97500	31
412	20230919	134000	1077733300	97500	97600	97600	97500	13
413	20230919	133900	1076465400	97600	97500	97600	97500	20
414	20230919	133800	1074514300	97600	97500	97600	97500	11
415	20230919	133700	1073441600	97600	97500	97600	97500	3
416	20230919	133600	1073149000	97500	97500	97500	97500	8
417	20230919	133500	1072369000	97500	97500	97500	97500	56
418	20230919	133400	1066909000	97500	97500	97500	97500	9
419	20230919	133300	1066031500	97500	97500	97500	97500	9
420	20230919	133200	1065154000	97500	97600	97600	97500	18
421	20230919	133100	1063398000	97600	97600	97600	97600	9
422	20230919	133000	1062519600	97600	97600	97600	97600	9
423	20230919	132900	1061641200	97600	97600	97600	97600	9
424	20230919	132800	1060762800	97600	97600	97600	97600	41
425	20230919	132700	1056761200	97600	97600	97600	97600	15
426	20230919	132600	1055297200	97600	97600	97600	97600	0
427	20230919	132500	1055297200	97600	97600	97600	97600	10
428	20230919	132400	1054321200	97500	97500	97500	97500	10
429	20230919	132300	1053346200	97500	97500	97500	97500	6
430	20230919	132200	1052761200	97500	97700	97700	97500	19
431	20230919	132100	1050906700	97500	97800	97800	97500	10
432	20230919	132000	1049931200	97600	97500	97600	97500	11
433	20230919	131900	1048857900	97500	97800	97800	97500	18
434	20230919	131800	1047099900	97500	97500	97500	97500	10
435	20230919	131700	1046124900	97500	97500	97500	97500	8
436	20230919	131600	1045344900	97500	97500	97500	97500	2
437	20230919	131500	1045149900	97500	97500	97500	97500	9
438	20230919	131400	1044272400	97500	97500	97500	97500	0
439	20230919	131300	1044272400	97500	97500	97500	97500	5
440	20230919	131200	1043784900	97500	97500	97500	97500	0
441	20230919	131100	1043784900	97500	97500	97500	97500	3
442	20230919	131000	1043492400	97400	97400	97400	97400	2
443	20230919	130900	1043297600	97500	97500	97500	97500	3
444	20230919	130800	1043005100	97500	97500	97500	97500	5
445	20230919	130700	1042517600	97500	97500	97500	97500	2
446	20230919	130600	1042322600	97500	97500	97500	97500	3
447	20230919	130500	1042030100	97500	97600	97600	97500	5
448	20230919	130400	1041542500	97500	97500	97500	97500	3
449	20230919	130300	1041250000	97600	97600	97600	97600	30
450	20230919	130200	1038322000	97600	97600	97600	97600	0
451	20230919	130100	1038322000	97600	97600	97600	97600	2
452	20230919	130000	1038126800	97600	97600	97600	97600	25
453	20230919	125900	1035686800	97700	98100	98100	97700	12
454	20230919	125800	1034510800	97500	97500	97500	97500	72
455	20230919	125700	1027490800	97500	98000	98000	97500	134
456	20230919	125600	1014413700	98000	98000	98100	98000	14
457	20230919	125500	1013040800	98000	98000	98000	98000	3
458	20230919	125400	1012746800	98100	98000	98100	98000	12
459	20230919	125300	1011569900	98000	98000	98000	98000	1
460	20230919	125200	1011471900	98000	97900	98000	97900	5
461	20230919	125100	1010982200	97900	97900	97900	97900	0
462	20230919	125000	1010982200	97900	97900	97900	97900	3
463	20230919	124900	1010688500	97800	97800	97800	97800	2
464	20230919	124800	1010492900	97800	97800	97800	97800	3
465	20230919	124700	1010199500	97700	97700	97700	97700	3
466	20230919	124600	1009906400	98200	98200	98200	98200	23
467	20230919	124500	1007647800	98200	97900	98200	97700	101
468	20230919	124400	997738500	97900	97900	97900	97900	2
469	20230919	124300	997542700	97900	97900	97900	97900	3
470	20230919	124200	997249000	98100	97800	98100	97800	14
471	20230919	124100	995878900	97900	97900	97900	97900	7
472	20230919	124000	995193600	97800	97800	97800	97800	2
473	20230919	123900	994998000	98000	98100	98100	98000	7
474	20230919	123800	994311500	98100	98000	98100	98000	13
475	20230919	123700	993036500	98000	98000	98000	98000	2
476	20230919	123600	992840500	98000	98100	98100	98000	11
477	20230919	123500	991761700	98000	98000	98000	98000	2
478	20230919	123400	991565700	98000	98000	98000	98000	3
479	20230919	123300	991271700	97900	97900	97900	97900	3
480	20230919	123200	990978000	97800	97800	97800	97800	0
481	20230919	123100	990978000	97800	97800	97800	97800	5
482	20230919	123000	990489000	97800	98100	98100	97800	57
483	20230919	122900	984908400	98100	98100	98100	98100	3
484	20230919	122800	984614100	98000	98000	98000	98000	2
485	20230919	122700	984418100	98000	98000	98000	98000	3
486	20230919	122600	984124100	97900	97900	97900	97900	4
487	20230919	122500	983732500	97900	97900	97900	97900	4
488	20230919	122400	983340900	97800	97800	97800	97800	3
489	20230919	122300	983047500	97800	98000	98000	97800	67
490	20230919	122200	976487600	97900	98200	98200	97900	113
491	20230919	122100	965422400	98200	98200	98200	98200	3
492	20230919	122000	965127800	98300	98300	98300	98300	8
493	20230919	121900	964341400	98200	98200	98200	98200	2
494	20230919	121800	964145000	98200	98200	98200	98200	7
495	20230919	121700	963457600	98100	98100	98100	98100	2
496	20230919	121600	963261400	98100	98100	98100	98100	3
497	20230919	121500	962967100	98000	98100	98100	98000	8
498	20230919	121400	962182600	98100	98100	98100	98100	2
499	20230919	121300	961986400	98100	98000	98100	98000	4
500	20230919	121200	961594300	98000	98000	98000	98000	3
501	20230919	121100	961300300	98100	98000	98100	98000	58
502	20230919	121000	955610700	98000	98000	98000	98000	4
503	20230919	120900	955218700	98100	98100	98100	98100	8
504	20230919	120800	954433900	98000	98100	98100	98000	12
505	20230919	120700	953256800	98000	98000	98000	98000	0
506	20230919	120600	953256800	98000	98000	98000	98000	3
507	20230919	120500	952962800	98200	98200	98200	98200	12
508	20230919	120400	951784400	98200	98100	98200	98100	4
509	20230919	120300	951391900	98100	98100	98100	98100	3
510	20230919	120200	951097600	98000	98000	98000	98000	2
511	20230919	120100	950901600	98000	98000	98300	98000	27
512	20230919	120000	948249700	98000	98000	98000	98000	12
513	20230919	115900	947073700	98000	98000	98000	98000	3
514	20230919	115800	946779700	97900	97900	97900	97900	3
515	20230919	115700	946486000	97900	98100	98100	97900	244
516	20230919	115600	922579200	98300	98200	98300	98200	4
517	20230919	115500	922186300	98200	98200	98300	98200	13
518	20230919	115400	920908800	98200	98200	98200	98200	3
519	20230919	115300	920614200	98200	98200	98200	98200	2
520	20230919	115200	920417800	98200	98200	98200	98200	3
521	20230919	115100	920123200	98300	98200	98300	98200	16
522	20230919	115000	918550700	98200	98200	98200	98200	2
523	20230919	114900	918354300	98200	98200	98200	98200	3
524	20230919	114800	918059700	98100	98100	98100	98100	0
525	20230919	114700	918059700	98100	98100	98100	98100	5
526	20230919	114600	917569200	98000	98000	98000	98000	2
527	20230919	114500	917373200	98400	98400	98400	98400	1
528	20230919	114400	917274800	98400	98400	98500	98400	18
529	20230919	114300	915502700	98000	98100	98100	98000	21
530	20230919	114200	913442900	98100	98100	98100	98100	2
531	20230919	114100	913246700	98000	98000	98000	98000	3
532	20230919	114000	912952700	98000	98100	98100	98000	23
533	20230919	113900	910697600	98000	98000	98000	98000	2
534	20230919	113800	910501600	98000	98300	98300	98000	53
535	20230919	113700	905300500	98200	98200	98200	98200	4
536	20230919	113600	904907700	98300	98300	98300	98300	14
537	20230919	113500	903531500	98300	98300	98400	98300	20
538	20230919	113400	901564500	98300	98300	98300	98300	0
539	20230919	113300	901564500	98300	98300	98300	98300	3
540	20230919	113200	901269600	98200	98600	98600	98200	14
541	20230919	113100	899889800	98600	98600	98600	98600	3
542	20230919	113000	899594000	98500	98700	98700	98500	6
543	20230919	112900	899002200	98500	98600	98600	98500	4
544	20230919	112800	898608100	98400	98400	98400	98400	5
545	20230919	112700	898116100	98500	98200	98500	98200	6
546	20230919	112600	897526100	98100	98300	98300	98100	24
547	20230919	112500	895169300	98400	98300	98400	98300	16
548	20230919	112400	893595100	98300	98300	98400	98300	14
549	20230919	112300	892218100	98300	98300	98300	98300	40
550	20230919	112200	888286100	98300	98300	98300	98300	32
551	20230919	112100	885140500	98300	98200	98300	98200	57
552	20230919	112000	879543000	98200	98400	98400	98200	181
553	20230919	111900	861750900	98500	98500	98500	98500	13
554	20230919	111800	860470400	98500	98500	98500	98500	3
555	20230919	111700	860174900	98500	98500	98500	98400	4
556	20230919	111600	859781000	98600	98700	98700	98500	31
557	20230919	111500	856725800	98700	98600	98700	98600	4
558	20230919	111400	856331300	98600	98600	98600	98600	3
559	20230919	111300	856035500	98500	98500	98500	98500	2
560	20230919	111200	855838500	98600	98600	98600	98600	13
561	20230919	111100	854556700	98600	98700	98700	98600	30
562	20230919	111000	851598000	98700	98600	98700	98600	43
563	20230919	110900	847357900	98600	99000	99000	98600	26
564	20230919	110800	844792300	99000	98500	99000	98500	5
565	20230919	110700	844298800	98500	98500	98500	98500	3
566	20230919	110600	844003300	98500	98500	98500	98500	2
567	20230919	110500	843806300	98300	98800	98800	98300	95
568	20230919	110400	834428100	98900	98800	98900	98800	4
569	20230919	110300	834032800	98900	99100	99100	98900	19
570	20230919	110200	832151300	99100	99100	99100	99100	0
571	20230919	110100	832151300	99100	99000	99100	99000	18
572	20230919	110000	830369000	99000	99100	99100	99000	4
573	20230919	105900	829972800	99200	99300	99300	99200	27
574	20230919	105800	827291800	99200	99300	99300	99200	10
575	20230919	105700	826299200	99400	99300	99400	99200	6
576	20230919	105600	825703400	99300	99300	99300	99200	67
577	20230919	105500	819055900	99400	99600	99600	99400	79
578	20230919	105400	811200100	99800	99700	99800	99600	62
579	20230919	105300	805014000	99600	99600	99800	99600	13
580	20230919	105200	803718200	99700	99800	99800	99600	35
581	20230919	105100	800229200	99800	99900	99900	99800	18
582	20230919	105000	798431200	100000	100200	100200	100000	410
583	20230919	104900	757402000	100200	100300	100300	100200	67
584	20230919	104800	750683200	100200	100500	100500	100200	84
585	20230919	104700	742248900	100400	100500	100500	100200	161
586	20230919	104600	726086500	100400	100300	100500	100300	84
587	20230919	104500	717653200	100500	99800	100500	99800	258
588	20230919	104400	691805300	99300	100300	100500	99300	267
589	20230919	104300	665111200	100600	100000	100600	100000	240
590	20230919	104200	641018500	100200	100000	100300	100000	184
591	20230919	104100	622581100	100200	100000	100200	100000	206
592	20230919	104000	601970600	100000	99700	100100	99700	720
593	20230919	103900	529991600	99800	99200	99800	99200	141
594	20230919	103800	515938400	99500	99200	99500	99200	164
595	20230919	103700	499624500	99200	98600	99500	98600	811
596	20230919	103600	419385600	98200	98500	98600	98200	88
597	20230919	103500	410714200	98000	98000	98000	98000	3
598	20230919	103400	410420200	98000	98500	98500	98000	56
599	20230919	103300	404914200	98500	98500	98500	98500	106
600	20230919	103200	394473200	98500	98000	98500	98000	150
601	20230919	103100	379739000	98000	98000	98000	98000	3
602	20230919	103000	379445000	98500	98400	98500	98400	7
603	20230919	102900	378755600	98600	98600	98600	98600	0
604	20230919	102800	378755600	98600	98600	98600	98600	33
605	20230919	102700	375501800	98700	98700	98700	98700	35
606	20230919	102600	372047300	98700	98100	98700	98100	668
607	20230919	102500	306289300	98100	97700	98100	97700	207
608	20230919	102400	286028700	97700	97600	97700	97600	295
609	20230919	102300	257212200	97500	97500	97500	97500	3
610	20230919	102200	256919700	97400	97400	97400	97400	19
611	20230919	102100	255069100	97400	97500	97500	97400	2
612	20230919	102000	254874200	97700	97700	97700	97700	0
613	20230919	101900	254874200	97700	97700	97700	97700	0
614	20230919	101800	254874200	97700	97700	97700	97700	0
615	20230919	101700	254874200	97700	97700	97700	97700	0
616	20230919	101600	254874200	97700	97700	97700	97700	0
617	20230919	101500	254874200	97700	97700	97700	97700	0
618	20230919	101400	254874200	97700	97700	97700	97700	0
619	20230919	101300	254874200	97700	97700	97700	97700	56
620	20230919	101200	249403000	97700	97700	97700	97700	0
621	20230919	101100	249403000	97700	97700	97700	97700	206
622	20230919	101000	229276800	97800	97700	97800	97700	74
623	20230919	100900	222045500	97700	97600	97700	97600	85
624	20230919	100800	213741100	97700	97700	97700	97700	0
625	20230919	100700	213741100	97700	97700	97700	97700	0
626	20230919	100600	213741100	97700	97700	97700	97700	0
627	20230919	100500	213741100	97700	97700	97700	97700	1
628	20230919	100400	213643400	97700	97700	97700	97700	0
629	20230919	100300	213643400	97700	97700	97700	97700	1
630	20230919	100200	213545700	97300	97700	97700	97300	3
631	20230919	100100	213253000	97700	97700	97700	97700	23
632	20230919	100000	211005900	97700	97700	97700	97700	0
633	20230919	095900	211005900	97700	97700	97700	97700	1
634	20230919	095800	210908200	97400	97400	97400	97400	0
635	20230919	095700	210908200	97400	97600	97700	97400	6
636	20230919	095600	210323300	97700	97700	97700	97700	0
637	20230919	095500	210323300	97700	97700	97700	97700	0
638	20230919	095400	210323300	97700	97700	97700	97700	0
639	20230919	095300	210323300	97700	97700	97700	97700	16
640	20230919	095200	208760100	97700	97700	97700	97700	1
641	20230919	095100	208662400	97900	97900	97900	97900	183
642	20230919	095000	190746700	97900	97500	97900	97500	224
643	20230919	094900	168836000	97500	97400	97500	97400	4
644	20230919	094800	168446300	97400	97300	97400	97300	27
645	20230919	094700	165816600	97300	97300	97300	97300	19
646	20230919	094600	163967900	97300	97300	97300	97300	63
647	20230919	094500	157838000	97300	97300	97300	97300	27
648	20230919	094400	155210900	97200	97300	97300	97200	54
649	20230919	094300	149961700	97200	97200	97200	97200	314
650	20230919	094200	119440900	97300	97300	97300	97300	7
651	20230919	094100	118759800	97300	97300	97300	97300	5
652	20230919	094000	118273300	97300	97300	97300	97300	4
653	20230919	093900	117884100	97300	97300	97300	97300	4
654	20230919	093800	117494900	97300	97300	97300	97300	4
655	20230919	093700	117105700	97300	97300	97300	97300	1
656	20230919	093600	117008400	97300	97300	97300	97300	1
657	20230919	093500	116911100	97400	97400	97400	97400	102
658	20230919	093400	106976300	97400	97400	97400	97400	0
659	20230919	093300	106976300	97400	97400	97400	97400	55
660	20230919	093200	101619300	97400	97400	97400	97400	0
661	20230919	093100	101619300	97400	97400	97400	97400	0
662	20230919	093000	101619300	97400	97500	97500	97400	21
663	20230919	092900	99573800	97500	97400	97500	97400	231
664	20230919	092800	77072500	97400	97400	97400	97400	10
665	20230919	092700	76098500	97400	97300	97400	97300	24
666	20230919	092600	73761200	97300	97300	97300	97300	4
667	20230919	092500	73372000	97200	97200	97200	97200	12
668	20230919	092400	72205600	97200	97200	97200	97200	0
669	20230919	092300	72205600	97200	97200	97200	97200	5
670	20230919	092200	71719600	97300	97300	97300	97300	7
671	20230919	092100	71038500	97000	97300	97300	97000	2
672	20230919	092000	70844200	97000	97000	97000	97000	3
673	20230919	091900	70553200	97000	97000	97000	97000	2
674	20230919	091800	70359200	97000	97000	97000	97000	9
675	20230919	091700	69486200	97000	97100	97100	97000	49
676	20230919	091600	64728800	97100	97100	97100	97100	3
677	20230919	091500	64437500	97100	97200	97200	97100	25
678	20230919	091400	62009700	97300	97300	97300	97300	3
679	20230919	091300	61717800	97300	97300	97300	97300	25
680	20230919	091200	59285300	97300	97300	97300	97300	5
681	20230919	091100	58798800	97400	97400	97400	97400	5
682	20230919	091000	58311800	97500	97500	97500	97500	2
683	20230919	090900	58116800	97500	97700	97800	97500	138
684	20230919	090800	44654900	97600	97600	97600	97600	1
685	20230919	090700	44557300	97900	97900	97900	97900	0
686	20230919	090600	44557300	97900	97500	97900	97500	38
687	20230919	090500	40841000	97800	97400	97800	97400	33
688	20230919	090400	37623300	97500	97500	97500	97500	20
689	20230919	090300	35673300	97500	97500	97500	97500	5
690	20230919	090200	35185800	97500	97900	98100	97500	128
691	20230919	090100	22644900	98100	98400	98400	97500	43
692	20230919	090000	18450200	97600	98700	98700	97600	187