KissMeData/360070/min/candle-20230927.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230927	205100	1611392100	54200	54200	54200	54200	635
3	20230927	205000	1611392100	54200	54200	54200	54200	0
4	20230927	204900	1611392100	54200	54200	54200	54200	0
5	20230927	204800	1611392100	54200	54200	54200	54200	0
6	20230927	204700	1611392100	54200	54200	54200	54200	0
7	20230927	204600	1611392100	54200	54200	54200	54200	0
8	20230927	204500	1611392100	54200	54200	54200	54200	0
9	20230927	204400	1611392100	54200	54200	54200	54200	0
10	20230927	204300	1611392100	54200	54200	54200	54200	0
11	20230927	204200	1611392100	54200	54200	54200	54200	0
12	20230927	204100	1611392100	54200	54200	54200	54200	0
13	20230927	204000	1611392100	54200	54200	54200	54200	0
14	20230927	203900	1611392100	54200	54200	54200	54200	0
15	20230927	203800	1611392100	54200	54200	54200	54200	0
16	20230927	203700	1611392100	54200	54200	54200	54200	0
17	20230927	203600	1611392100	54200	54200	54200	54200	0
18	20230927	203500	1611392100	54200	54200	54200	54200	0
19	20230927	203400	1611392100	54200	54200	54200	54200	0
20	20230927	203300	1611392100	54200	54200	54200	54200	0
21	20230927	203200	1611392100	54200	54200	54200	54200	0
22	20230927	203100	1611392100	54200	54200	54200	54200	0
23	20230927	203000	1611392100	54200	54200	54200	54200	0
24	20230927	202900	1611392100	54200	54200	54200	54200	0
25	20230927	202800	1611392100	54200	54200	54200	54200	0
26	20230927	202700	1611392100	54200	54200	54200	54200	0
27	20230927	202600	1611392100	54200	54200	54200	54200	0
28	20230927	202500	1611392100	54200	54200	54200	54200	0
29	20230927	202400	1611392100	54200	54200	54200	54200	0
30	20230927	202300	1611392100	54200	54200	54200	54200	0
31	20230927	202200	1611392100	54200	54200	54200	54200	0
32	20230927	202100	1611392100	54200	54200	54200	54200	635
33	20230927	202000	1611392100	54200	54200	54200	54200	0
34	20230927	201900	1611392100	54200	54200	54200	54200	0
35	20230927	201800	1611392100	54200	54200	54200	54200	0
36	20230927	201700	1611392100	54200	54200	54200	54200	0
37	20230927	201600	1611392100	54200	54200	54200	54200	0
38	20230927	201500	1611392100	54200	54200	54200	54200	0
39	20230927	201400	1611392100	54200	54200	54200	54200	0
40	20230927	201300	1611392100	54200	54200	54200	54200	0
41	20230927	201200	1611392100	54200	54200	54200	54200	0
42	20230927	201100	1611392100	54200	54200	54200	54200	0
43	20230927	201000	1611392100	54200	54200	54200	54200	0
44	20230927	200900	1611392100	54200	54200	54200	54200	0
45	20230927	200800	1611392100	54200	54200	54200	54200	0
46	20230927	200700	1611392100	54200	54200	54200	54200	0
47	20230927	200600	1611392100	54200	54200	54200	54200	0
48	20230927	200500	1611392100	54200	54200	54200	54200	0
49	20230927	200400	1611392100	54200	54200	54200	54200	0
50	20230927	200300	1611392100	54200	54200	54200	54200	0
51	20230927	200200	1611392100	54200	54200	54200	54200	0
52	20230927	200100	1611392100	54200	54200	54200	54200	0
53	20230927	200000	1611392100	54200	54200	54200	54200	0
54	20230927	195900	1611392100	54200	54200	54200	54200	0
55	20230927	195800	1611392100	54200	54200	54200	54200	0
56	20230927	195700	1611392100	54200	54200	54200	54200	0
57	20230927	195600	1611392100	54200	54200	54200	54200	0
58	20230927	195500	1611392100	54200	54200	54200	54200	0
59	20230927	195400	1611392100	54200	54200	54200	54200	0
60	20230927	195300	1611392100	54200	54200	54200	54200	0
61	20230927	195200	1611392100	54200	54200	54200	54200	0
62	20230927	195100	1611392100	54200	54200	54200	54200	635
63	20230927	195000	1611392100	54200	54200	54200	54200	0
64	20230927	194900	1611392100	54200	54200	54200	54200	0
65	20230927	194800	1611392100	54200	54200	54200	54200	0
66	20230927	194700	1611392100	54200	54200	54200	54200	0
67	20230927	194600	1611392100	54200	54200	54200	54200	0
68	20230927	194500	1611392100	54200	54200	54200	54200	0
69	20230927	194400	1611392100	54200	54200	54200	54200	0
70	20230927	194300	1611392100	54200	54200	54200	54200	0
71	20230927	194200	1611392100	54200	54200	54200	54200	0
72	20230927	194100	1611392100	54200	54200	54200	54200	0
73	20230927	194000	1611392100	54200	54200	54200	54200	0
74	20230927	193900	1611392100	54200	54200	54200	54200	0
75	20230927	193800	1611392100	54200	54200	54200	54200	0
76	20230927	193700	1611392100	54200	54200	54200	54200	0
77	20230927	193600	1611392100	54200	54200	54200	54200	0
78	20230927	193500	1611392100	54200	54200	54200	54200	0
79	20230927	193400	1611392100	54200	54200	54200	54200	0
80	20230927	193300	1611392100	54200	54200	54200	54200	0
81	20230927	193200	1611392100	54200	54200	54200	54200	0
82	20230927	193100	1611392100	54200	54200	54200	54200	0
83	20230927	193000	1611392100	54200	54200	54200	54200	0
84	20230927	192900	1611392100	54200	54200	54200	54200	0
85	20230927	192800	1611392100	54200	54200	54200	54200	0
86	20230927	192700	1611392100	54200	54200	54200	54200	0
87	20230927	192600	1611392100	54200	54200	54200	54200	0
88	20230927	192500	1611392100	54200	54200	54200	54200	0
89	20230927	192400	1611392100	54200	54200	54200	54200	0
90	20230927	192300	1611392100	54200	54200	54200	54200	0
91	20230927	192200	1611392100	54200	54200	54200	54200	0
92	20230927	192100	1611392100	54200	54200	54200	54200	635
93	20230927	192000	1611392100	54200	54200	54200	54200	0
94	20230927	191900	1611392100	54200	54200	54200	54200	0
95	20230927	191800	1611392100	54200	54200	54200	54200	0
96	20230927	191700	1611392100	54200	54200	54200	54200	0
97	20230927	191600	1611392100	54200	54200	54200	54200	0
98	20230927	191500	1611392100	54200	54200	54200	54200	0
99	20230927	191400	1611392100	54200	54200	54200	54200	0
100	20230927	191300	1611392100	54200	54200	54200	54200	0
101	20230927	191200	1611392100	54200	54200	54200	54200	0
102	20230927	191100	1611392100	54200	54200	54200	54200	0
103	20230927	191000	1611392100	54200	54200	54200	54200	0
104	20230927	190900	1611392100	54200	54200	54200	54200	0
105	20230927	190800	1611392100	54200	54200	54200	54200	0
106	20230927	190700	1611392100	54200	54200	54200	54200	0
107	20230927	190600	1611392100	54200	54200	54200	54200	0
108	20230927	190500	1611392100	54200	54200	54200	54200	0
109	20230927	190400	1611392100	54200	54200	54200	54200	0
110	20230927	190300	1611392100	54200	54200	54200	54200	0
111	20230927	190200	1611392100	54200	54200	54200	54200	0
112	20230927	190100	1611392100	54200	54200	54200	54200	0
113	20230927	190000	1611392100	54200	54200	54200	54200	0
114	20230927	185900	1611392100	54200	54200	54200	54200	0
115	20230927	185800	1611392100	54200	54200	54200	54200	0
116	20230927	185700	1611392100	54200	54200	54200	54200	0
117	20230927	185600	1611392100	54200	54200	54200	54200	0
118	20230927	185500	1611392100	54200	54200	54200	54200	0
119	20230927	185400	1611392100	54200	54200	54200	54200	0
120	20230927	185300	1611392100	54200	54200	54200	54200	0
121	20230927	185200	1611392100	54200	54200	54200	54200	0
122	20230927	185100	1611392100	54200	54200	54200	54200	635
123	20230927	185000	1611392100	54200	54200	54200	54200	0
124	20230927	184900	1611392100	54200	54200	54200	54200	0
125	20230927	184800	1611392100	54200	54200	54200	54200	0
126	20230927	184700	1611392100	54200	54200	54200	54200	0
127	20230927	184600	1611392100	54200	54200	54200	54200	0
128	20230927	184500	1611392100	54200	54200	54200	54200	0
129	20230927	184400	1611392100	54200	54200	54200	54200	0
130	20230927	184300	1611392100	54200	54200	54200	54200	0
131	20230927	184200	1611392100	54200	54200	54200	54200	0
132	20230927	184100	1611392100	54200	54200	54200	54200	0
133	20230927	184000	1611392100	54200	54200	54200	54200	0
134	20230927	183900	1611392100	54200	54200	54200	54200	0
135	20230927	183800	1611392100	54200	54200	54200	54200	0
136	20230927	183700	1611392100	54200	54200	54200	54200	0
137	20230927	183600	1611392100	54200	54200	54200	54200	0
138	20230927	183500	1611392100	54200	54200	54200	54200	0
139	20230927	183400	1611392100	54200	54200	54200	54200	0
140	20230927	183300	1611392100	54200	54200	54200	54200	0
141	20230927	183200	1611392100	54200	54200	54200	54200	0
142	20230927	183100	1611392100	54200	54200	54200	54200	0
143	20230927	183000	1611392100	54200	54200	54200	54200	0
144	20230927	182900	1611392100	54200	54200	54200	54200	0
145	20230927	182800	1611392100	54200	54200	54200	54200	0
146	20230927	182700	1611392100	54200	54200	54200	54200	0
147	20230927	182600	1611392100	54200	54200	54200	54200	0
148	20230927	182500	1611392100	54200	54200	54200	54200	0
149	20230927	182400	1611392100	54200	54200	54200	54200	0
150	20230927	182300	1611392100	54200	54200	54200	54200	0
151	20230927	182200	1611392100	54200	54200	54200	54200	0
152	20230927	182100	1611392100	54200	54200	54200	54200	635
153	20230927	182000	1611392100	54200	54200	54200	54200	0
154	20230927	181900	1611392100	54200	54200	54200	54200	0
155	20230927	181800	1611392100	54200	54200	54200	54200	0
156	20230927	181700	1611392100	54200	54200	54200	54200	0
157	20230927	181600	1611392100	54200	54200	54200	54200	0
158	20230927	181500	1611392100	54200	54200	54200	54200	0
159	20230927	181400	1611392100	54200	54200	54200	54200	0
160	20230927	181300	1611392100	54200	54200	54200	54200	0
161	20230927	181200	1611392100	54200	54200	54200	54200	0
162	20230927	181100	1611392100	54200	54200	54200	54200	0
163	20230927	181000	1611392100	54200	54200	54200	54200	0
164	20230927	180900	1611392100	54200	54200	54200	54200	0
165	20230927	180800	1611392100	54200	54200	54200	54200	0
166	20230927	180700	1611392100	54200	54200	54200	54200	0
167	20230927	180600	1611392100	54200	54200	54200	54200	0
168	20230927	180500	1611392100	54200	54200	54200	54200	0
169	20230927	180400	1611392100	54200	54200	54200	54200	0
170	20230927	180300	1611392100	54200	54200	54200	54200	0
171	20230927	180200	1611392100	54200	54200	54200	54200	0
172	20230927	180100	1611392100	54200	54200	54200	54200	0
173	20230927	180000	1611392100	54200	54200	54200	54200	0
174	20230927	175900	1611392100	54200	54200	54200	54200	0
175	20230927	175800	1611392100	54200	54200	54200	54200	0
176	20230927	175700	1611392100	54200	54200	54200	54200	0
177	20230927	175600	1611392100	54200	54200	54200	54200	0
178	20230927	175500	1611392100	54200	54200	54200	54200	0
179	20230927	175400	1611392100	54200	54200	54200	54200	0
180	20230927	175300	1611392100	54200	54200	54200	54200	0
181	20230927	175200	1611392100	54200	54200	54200	54200	0
182	20230927	175100	1611392100	54200	54200	54200	54200	635
183	20230927	175000	1611392100	54200	54200	54200	54200	0
184	20230927	174900	1611392100	54200	54200	54200	54200	0
185	20230927	174800	1611392100	54200	54200	54200	54200	0
186	20230927	174700	1611392100	54200	54200	54200	54200	0
187	20230927	174600	1611392100	54200	54200	54200	54200	0
188	20230927	174500	1611392100	54200	54200	54200	54200	0
189	20230927	174400	1611392100	54200	54200	54200	54200	0
190	20230927	174300	1611392100	54200	54200	54200	54200	0
191	20230927	174200	1611392100	54200	54200	54200	54200	0
192	20230927	174100	1611392100	54200	54200	54200	54200	0
193	20230927	174000	1611392100	54200	54200	54200	54200	0
194	20230927	173900	1611392100	54200	54200	54200	54200	0
195	20230927	173800	1611392100	54200	54200	54200	54200	0
196	20230927	173700	1611392100	54200	54200	54200	54200	0
197	20230927	173600	1611392100	54200	54200	54200	54200	0
198	20230927	173500	1611392100	54200	54200	54200	54200	0
199	20230927	173400	1611392100	54200	54200	54200	54200	0
200	20230927	173300	1611392100	54200	54200	54200	54200	0
201	20230927	173200	1611392100	54200	54200	54200	54200	0
202	20230927	173100	1611392100	54200	54200	54200	54200	0
203	20230927	173000	1611392100	54200	54200	54200	54200	0
204	20230927	172900	1611392100	54200	54200	54200	54200	0
205	20230927	172800	1611392100	54200	54200	54200	54200	0
206	20230927	172700	1611392100	54200	54200	54200	54200	0
207	20230927	172600	1611392100	54200	54200	54200	54200	0
208	20230927	172500	1611392100	54200	54200	54200	54200	0
209	20230927	172400	1611392100	54200	54200	54200	54200	0
210	20230927	172300	1611392100	54200	54200	54200	54200	0
211	20230927	172200	1611392100	54200	54200	54200	54200	0
212	20230927	172100	1611392100	54200	54200	54200	54200	635
213	20230927	172000	1611392100	54200	54200	54200	54200	0
214	20230927	171900	1611392100	54200	54200	54200	54200	0
215	20230927	171800	1611392100	54200	54200	54200	54200	0
216	20230927	171700	1611392100	54200	54200	54200	54200	0
217	20230927	171600	1611392100	54200	54200	54200	54200	0
218	20230927	171500	1611392100	54200	54200	54200	54200	0
219	20230927	171400	1611392100	54200	54200	54200	54200	0
220	20230927	171300	1611392100	54200	54200	54200	54200	0
221	20230927	171200	1611392100	54200	54200	54200	54200	0
222	20230927	171100	1611392100	54200	54200	54200	54200	0
223	20230927	171000	1611392100	54200	54200	54200	54200	0
224	20230927	170900	1611392100	54200	54200	54200	54200	0
225	20230927	170800	1611392100	54200	54200	54200	54200	0
226	20230927	170700	1611392100	54200	54200	54200	54200	0
227	20230927	170600	1611392100	54200	54200	54200	54200	0
228	20230927	170500	1611392100	54200	54200	54200	54200	0
229	20230927	170400	1611392100	54200	54200	54200	54200	0
230	20230927	170300	1611392100	54200	54200	54200	54200	0
231	20230927	170200	1611392100	54200	54200	54200	54200	0
232	20230927	170100	1611392100	54200	54200	54200	54200	0
233	20230927	170000	1611392100	54200	54200	54200	54200	0
234	20230927	165900	1611392100	54200	54200	54200	54200	0
235	20230927	165800	1611392100	54200	54200	54200	54200	0
236	20230927	165700	1611392100	54200	54200	54200	54200	0
237	20230927	165600	1611392100	54200	54200	54200	54200	0
238	20230927	165500	1611392100	54200	54200	54200	54200	0
239	20230927	165400	1611392100	54200	54200	54200	54200	0
240	20230927	165300	1611392100	54200	54200	54200	54200	0
241	20230927	165200	1611392100	54200	54200	54200	54200	0
242	20230927	165100	1611392100	54200	54200	54200	54200	635
243	20230927	165000	1611392100	54200	54200	54200	54200	0
244	20230927	164900	1611392100	54200	54200	54200	54200	0
245	20230927	164800	1611392100	54200	54200	54200	54200	0
246	20230927	164700	1611392100	54200	54200	54200	54200	0
247	20230927	164600	1611392100	54200	54200	54200	54200	0
248	20230927	164500	1611392100	54200	54200	54200	54200	0
249	20230927	164400	1611392100	54200	54200	54200	54200	0
250	20230927	164300	1611392100	54200	54200	54200	54200	0
251	20230927	164200	1611392100	54200	54200	54200	54200	0
252	20230927	164100	1611392100	54200	54200	54200	54200	0
253	20230927	164000	1611392100	54200	54200	54200	54200	0
254	20230927	163900	1611392100	54200	54200	54200	54200	0
255	20230927	163800	1611392100	54200	54200	54200	54200	0
256	20230927	163700	1611392100	54200	54200	54200	54200	0
257	20230927	163600	1611392100	54200	54200	54200	54200	0
258	20230927	163500	1611392100	54200	54200	54200	54200	0
259	20230927	163400	1611392100	54200	54200	54200	54200	0
260	20230927	163300	1611392100	54200	54200	54200	54200	0
261	20230927	163200	1611392100	54200	54200	54200	54200	0
262	20230927	163100	1611392100	54200	54200	54200	54200	0
263	20230927	163000	1611392100	54200	54200	54200	54200	0
264	20230927	162900	1611392100	54200	54200	54200	54200	0
265	20230927	162800	1611392100	54200	54200	54200	54200	0
266	20230927	162700	1611392100	54200	54200	54200	54200	0
267	20230927	162600	1611392100	54200	54200	54200	54200	0
268	20230927	162500	1611392100	54200	54200	54200	54200	0
269	20230927	162400	1611392100	54200	54200	54200	54200	0
270	20230927	162300	1611392100	54200	54200	54200	54200	0
271	20230927	162200	1611392100	54200	54200	54200	54200	0
272	20230927	162100	1611392100	54200	54200	54200	54200	635
273	20230927	162000	1611392100	54200	54200	54200	54200	0
274	20230927	161900	1611392100	54200	54200	54200	54200	0
275	20230927	161800	1611392100	54200	54200	54200	54200	0
276	20230927	161700	1611392100	54200	54200	54200	54200	0
277	20230927	161600	1611392100	54200	54200	54200	54200	0
278	20230927	161500	1611392100	54200	54200	54200	54200	0
279	20230927	161400	1611392100	54200	54200	54200	54200	0
280	20230927	161300	1611392100	54200	54200	54200	54200	0
281	20230927	161200	1611392100	54200	54200	54200	54200	0
282	20230927	161100	1611392100	54200	54200	54200	54200	0
283	20230927	161000	1611392100	54200	54200	54200	54200	0
284	20230927	160900	1611392100	54200	54200	54200	54200	0
285	20230927	160800	1611392100	54200	54200	54200	54200	0
286	20230927	160700	1611392100	54200	54200	54200	54200	0
287	20230927	160600	1611392100	54200	54200	54200	54200	0
288	20230927	160500	1611392100	54200	54200	54200	54200	0
289	20230927	160400	1611392100	54200	54200	54200	54200	0
290	20230927	160300	1611392100	54200	54200	54200	54200	0
291	20230927	160200	1611392100	54200	54200	54200	54200	0
292	20230927	160100	1611392100	54200	54200	54200	54200	0
293	20230927	160000	1611392100	54200	54200	54200	54200	0
294	20230927	155900	1611392100	54200	54200	54200	54200	0
295	20230927	155800	1611392100	54200	54200	54200	54200	0
296	20230927	155700	1611392100	54200	54200	54200	54200	0
297	20230927	155600	1611392100	54200	54200	54200	54200	0
298	20230927	155500	1611392100	54200	54200	54200	54200	0
299	20230927	155400	1611392100	54200	54200	54200	54200	0
300	20230927	155300	1611392100	54200	54200	54200	54200	0
301	20230927	155200	1611392100	54200	54200	54200	54200	0
302	20230927	155100	1611392100	54200	54200	54200	54200	635
303	20230927	155000	1611392100	54200	54200	54200	54200	0
304	20230927	154900	1611392100	54200	54200	54200	54200	0
305	20230927	154800	1611392100	54200	54200	54200	54200	0
306	20230927	154700	1611392100	54200	54200	54200	54200	0
307	20230927	154600	1611392100	54200	54200	54200	54200	0
308	20230927	154500	1611392100	54200	54200	54200	54200	0
309	20230927	154400	1611392100	54200	54200	54200	54200	0
310	20230927	154300	1611392100	54200	54200	54200	54200	0
311	20230927	154200	1611392100	54200	54200	54200	54200	0
312	20230927	154100	1611392100	54200	54200	54200	54200	0
313	20230927	154000	1611392100	54200	54200	54200	54200	0
314	20230927	153900	1611392100	54200	54200	54200	54200	0
315	20230927	153800	1611392100	54200	54200	54200	54200	0
316	20230927	153700	1611392100	54200	54200	54200	54200	0
317	20230927	153600	1611392100	54200	54200	54200	54200	0
318	20230927	153500	1611392100	54200	54200	54200	54200	0
319	20230927	153400	1611392100	54200	54200	54200	54200	0
320	20230927	153300	1611392100	54200	54200	54200	54200	0
321	20230927	153200	1611392100	54200	54200	54200	54200	0
322	20230927	153100	1611392100	54200	54200	54200	54200	0
323	20230927	153000	1611392100	54200	54200	54200	54200	635
324	20230927	152900	1576975100	54100	54100	54100	54100	0
325	20230927	152800	1576975100	54100	54100	54100	54100	0
326	20230927	152700	1576975100	54100	54100	54100	54100	0
327	20230927	152600	1576975100	54100	54100	54100	54100	0
328	20230927	152500	1576975100	54100	54100	54100	54100	0
329	20230927	152400	1576975100	54100	54100	54100	54100	0
330	20230927	152300	1576975100	54100	54100	54100	54100	0
331	20230927	152200	1576975100	54100	54100	54100	54100	0
332	20230927	152100	1576975100	54100	54100	54100	54100	0
333	20230927	152000	1576975100	54100	54100	54100	54100	0
334	20230927	151900	1576975100	54100	54000	54100	54000	10
335	20230927	151800	1576434700	54200	54200	54200	54000	111
336	20230927	151700	1570418800	54200	54200	54200	54000	91
337	20230927	151600	1565500600	54200	54200	54200	54200	36
338	20230927	151500	1563549400	54200	54200	54200	54200	0
339	20230927	151400	1563549400	54200	54100	54200	54100	197
340	20230927	151300	1552890800	54100	54000	54100	54000	180
341	20230927	151200	1543170700	54000	54000	54000	54000	4
342	20230927	151100	1542954700	54000	54000	54000	54000	4
343	20230927	151000	1542738700	54000	53900	54000	53900	119
344	20230927	150900	1536324500	54000	54000	54000	54000	29
345	20230927	150800	1534758500	54000	54000	54000	54000	225
346	20230927	150700	1522608500	54000	53900	54000	53800	114
347	20230927	150600	1516464900	53900	53900	54000	53900	15
348	20230927	150500	1515656300	54000	54100	54100	53900	271
349	20230927	150400	1501046800	54000	54000	54000	54000	31
350	20230927	150300	1499372800	54000	53900	54100	53900	18
351	20230927	150200	1498400500	54000	54000	54100	54000	108
352	20230927	150100	1492568300	54100	54100	54100	54100	2
353	20230927	150000	1492460100	54100	54000	54100	53900	25
354	20230927	145900	1491111300	54100	54000	54100	54000	59
355	20230927	145800	1487925100	54100	54000	54100	54000	25
356	20230927	145700	1486574500	54000	54000	54000	54000	1
357	20230927	145600	1486520500	53900	54100	54100	53900	159
358	20230927	145500	1477946800	54000	54000	54000	54000	13
359	20230927	145400	1477244800	54100	54100	54100	54100	1
360	20230927	145300	1477190700	54000	54000	54100	54000	66
361	20230927	145200	1473626300	53800	54000	54000	53800	36
362	20230927	145100	1471688500	54000	53800	54000	53800	53
363	20230927	145000	1468836900	53800	53800	53800	53800	14
364	20230927	144900	1468083700	53800	54000	54000	53800	23
365	20230927	144800	1466846100	53800	53800	53800	53800	145
366	20230927	144700	1459045100	54000	54000	54000	53900	29
367	20230927	144600	1457479300	54200	53900	54200	53800	1006
368	20230927	144500	1403161600	53900	53900	53900	53600	67
369	20230927	144400	1399564100	53500	54000	54100	53500	657
370	20230927	144300	1364215500	54100	54200	54200	54000	578
371	20230927	144200	1332979500	54300	54100	54300	54000	912
372	20230927	144100	1283551000	54100	54000	54100	54000	158
373	20230927	144000	1275018900	54000	53800	54000	53800	325
374	20230927	143900	1257515600	53800	53800	53800	53700	72
375	20230927	143800	1253642100	53700	53700	53800	53700	145
376	20230927	143700	1245855400	53800	53800	53800	53800	6
377	20230927	143600	1245532600	53700	53600	53700	53600	200
378	20230927	143500	1234799900	53600	53600	53600	53500	52
379	20230927	143400	1232017300	53500	53400	53500	53400	15
380	20230927	143300	1231214900	53600	53600	53600	53600	14
381	20230927	143200	1230464500	53600	53500	53600	53500	6
382	20230927	143100	1230143400	53400	53400	53600	53400	44
383	20230927	143000	1227793400	53500	53500	53600	53400	188
384	20230927	142900	1217743700	53500	53600	53600	53500	77
385	20230927	142800	1213619100	53700	53700	53700	53500	40
386	20230927	142700	1211478700	53600	53600	53700	53600	165
387	20230927	142600	1202634100	53600	53700	53700	53600	98
388	20230927	142500	1197381100	53600	53700	53700	53600	3
389	20230927	142400	1197220100	53600	53700	53700	53600	68
390	20230927	142300	1193571900	53700	53600	53700	53600	73
391	20230927	142200	1189657900	53600	53600	53600	53600	67
392	20230927	142100	1186066700	53500	53500	53500	53400	430
393	20230927	142000	1163065900	53500	53400	53500	53400	310
394	20230927	141900	1146511700	53400	53300	53400	53300	97
395	20230927	141800	1141341500	53300	53300	53300	53300	20
396	20230927	141700	1140275500	53300	53300	53400	53300	65
397	20230927	141600	1136809700	53300	53300	53300	53300	1
398	20230927	141500	1136756400	53300	53300	53300	53300	1
399	20230927	141400	1136703100	53300	53400	53400	53300	99
400	20230927	141300	1131425900	53400	53300	53400	53300	35
401	20230927	141200	1129560100	53300	53300	53400	53300	32
402	20230927	141100	1127854400	53300	53300	53400	53300	132
403	20230927	141000	1120818700	53200	53200	53200	53200	30
404	20230927	140900	1119222700	53300	53300	53300	53300	1
405	20230927	140800	1119169400	53300	53300	53400	53300	36
406	20230927	140700	1117250500	53200	53400	53400	53200	142
407	20230927	140600	1109686200	53300	53300	53300	53300	41
408	20230927	140500	1107500900	53300	53200	53300	53200	27
409	20230927	140400	1106064400	53200	53200	53200	53200	100
410	20230927	140300	1100744400	53200	53200	53200	53200	41
411	20230927	140200	1098563200	53200	53300	53300	53200	297
412	20230927	140100	1082762300	53300	53300	53300	53300	112
413	20230927	140000	1076792700	53300	53300	53400	53200	126
414	20230927	135900	1070080900	53300	53400	53400	53300	40
415	20230927	135800	1067946300	53400	53300	53400	53300	9
416	20230927	135700	1067466100	53400	53300	53400	53300	53
417	20230927	135600	1064636000	53400	53200	53400	53200	88
418	20230927	135500	1059948600	53300	53200	53300	53200	142
419	20230927	135400	1052380500	53300	53200	53300	53200	68
420	20230927	135300	1048760400	53200	53100	53200	53100	131
421	20230927	135200	1041799200	53200	53200	53200	53200	12
422	20230927	135100	1041160800	53300	53300	53300	53300	0
423	20230927	135000	1041160800	53300	53100	53300	53100	16
424	20230927	134900	1040310500	53100	53200	53300	53100	34
425	20230927	134800	1038504500	53200	53200	53200	53200	163
426	20230927	134700	1029832900	53200	53000	53200	53000	31
427	20230927	134600	1028186800	53100	53200	53200	53100	25
428	20230927	134500	1026859200	53100	53100	53100	53100	23
429	20230927	134400	1025637900	53200	53100	53200	53100	9
430	20230927	134300	1025159900	53100	53100	53100	53100	20
431	20230927	134200	1024097900	53100	53100	53100	53100	14
432	20230927	134100	1023354500	53100	53200	53200	53100	4
433	20230927	134000	1023142000	53200	53100	53200	53100	38
434	20230927	133900	1021124100	53100	53200	53200	53100	54
435	20230927	133800	1018256000	53200	53200	53200	53200	0
436	20230927	133700	1018256000	53200	53200	53200	53200	0
437	20230927	133600	1018256000	53200	53100	53200	53100	48
438	20230927	133500	1015706700	53200	53200	53200	53200	1
439	20230927	133400	1015653500	53200	53200	53300	53200	9
440	20230927	133300	1015174400	53300	53200	53300	53200	7
441	20230927	133200	1014801900	53000	53000	53000	53000	44
442	20230927	133100	1012469900	53200	53100	53200	53100	74
443	20230927	133000	1008539300	53100	53000	53100	53000	13
444	20230927	132900	1007850000	53200	52900	53200	52900	38
445	20230927	132800	1005836800	53200	53200	53200	53200	0
446	20230927	132700	1005836800	53200	53200	53200	53200	5
447	20230927	132600	1005570800	53000	53000	53000	53000	15
448	20230927	132500	1004775800	53000	53200	53200	53000	36
449	20230927	132400	1002865400	53200	53200	53200	53200	104
450	20230927	132300	997332600	53000	53000	53000	53000	6
451	20230927	132200	997014600	53000	52900	53000	52900	39
452	20230927	132100	994951000	53200	53200	53200	53100	261
453	20230927	132000	981091200	53100	53100	53100	53100	71
454	20230927	131900	977321100	53000	53000	53000	53000	17
455	20230927	131800	976420100	53000	53100	53100	53000	70
456	20230927	131700	972707400	53100	53000	53100	53000	574
457	20230927	131600	942276900	53000	52900	53000	52900	94
458	20230927	131500	937304200	52800	52800	52800	52800	38
459	20230927	131400	935297800	52900	52900	52900	52900	0
460	20230927	131300	935297800	52900	52900	52900	52900	5
461	20230927	131200	935033300	52900	52900	52900	52900	1
462	20230927	131100	934980400	52900	52800	52900	52800	39
463	20230927	131000	932921100	52800	52800	52800	52800	0
464	20230927	130900	932921100	52800	52800	52800	52800	0
465	20230927	130800	932921100	52800	52800	52900	52800	77
466	20230927	130700	928852700	52900	52900	52900	52900	10
467	20230927	130600	928323700	52900	52900	52900	52900	63
468	20230927	130500	924991000	52900	52900	52900	52900	4
469	20230927	130400	924779400	52900	52900	53000	52900	54
470	20230927	130300	921922700	53000	52900	53000	52900	2
471	20230927	130200	921816800	53000	53000	53000	53000	5
472	20230927	130100	921551800	53000	52800	53000	52800	31
473	20230927	130000	919914800	52900	52900	53000	52900	50
474	20230927	125900	917269600	52900	52900	52900	52900	5
475	20230927	125800	917005100	52800	52800	52800	52800	0
476	20230927	125700	917005100	52800	52800	52800	52800	39
477	20230927	125600	914945900	53000	53000	53000	53000	1
478	20230927	125500	914892900	53000	53000	53000	53000	196
479	20230927	125400	904504900	53000	52800	53000	52800	69
480	20230927	125300	900856800	53000	53000	53000	53000	0
481	20230927	125200	900856800	53000	52900	53000	52900	191
482	20230927	125100	890752800	52800	52800	52800	52800	0
483	20230927	125000	890752800	52800	52800	52800	52800	54
484	20230927	124900	887901600	52900	52900	52900	52900	20
485	20230927	124800	886843600	52900	52900	52900	52900	0
486	20230927	124700	886843600	52900	52800	52900	52800	39
487	20230927	124600	884783400	52800	52800	52800	52800	113
488	20230927	124500	878817000	52800	52800	52800	52800	0
489	20230927	124400	878817000	52800	52700	52800	52700	11
490	20230927	124300	878237200	52800	52700	52800	52600	64
491	20230927	124200	874867900	52700	52700	52700	52600	102
492	20230927	124100	869493400	52600	52600	52600	52600	36
493	20230927	124000	867599800	52600	52600	52600	52600	11
494	20230927	123900	867021200	52700	52600	52700	52600	27
495	20230927	123800	865600800	52700	52700	52700	52700	0
496	20230927	123700	865600800	52700	52600	52700	52600	20
497	20230927	123600	864548600	52600	52600	52700	52600	129
498	20230927	123500	857762700	52600	52600	52600	52600	8
499	20230927	123400	857341900	52700	52700	52700	52700	5
500	20230927	123300	857078400	52600	52600	52700	52600	56
501	20230927	123200	854131800	52700	52700	52700	52700	0
502	20230927	123100	854131800	52700	52600	52700	52600	29
503	20230927	123000	852604300	52700	52600	52700	52600	13
504	20230927	122900	851920100	52600	52600	52600	52600	42
505	20230927	122800	849710900	52700	52700	52700	52700	25
506	20230927	122700	848393400	52700	52600	52700	52600	33
507	20230927	122600	846654800	52600	52600	52600	52600	30
508	20230927	122500	845076800	52800	52800	52800	52800	20
509	20230927	122400	844020800	52800	52600	52800	52600	25
510	20230927	122300	842705600	52800	52800	52800	52800	1
511	20230927	122200	842652800	52600	52700	52700	52600	99
512	20230927	122100	837439200	52700	52700	52700	52700	1
513	20230927	122000	837386500	52600	52600	52600	52600	1
514	20230927	121900	837333900	52500	52500	52500	52500	35
515	20230927	121800	835496400	52700	52600	52700	52600	19
516	20230927	121700	834496900	52400	52600	52600	52400	61
517	20230927	121600	831291900	52600	52600	52600	52600	1
518	20230927	121500	831239300	52400	52400	52400	52400	39
519	20230927	121400	829195700	52600	52600	52600	52600	0
520	20230927	121300	829195700	52600	52600	52600	52600	2
521	20230927	121200	829090500	52600	52400	52600	52300	39
522	20230927	121100	827050400	52300	52400	52400	52300	12
523	20230927	121000	826422200	52600	52600	52600	52600	1
524	20230927	120900	826369600	52400	52400	52400	52400	0
525	20230927	120800	826369600	52400	52500	52500	52300	150
526	20230927	120700	818500100	52600	52600	52600	52600	1
527	20230927	120600	818447500	52500	52600	52600	52500	2
528	20230927	120500	818342400	52600	52400	52600	52400	29
529	20230927	120400	816822600	52600	52500	52600	52500	7
530	20230927	120300	816454900	52500	52500	52500	52500	5
531	20230927	120200	816192400	52500	52500	52500	52500	17
532	20230927	120100	815299900	52500	52600	52600	52500	26
533	20230927	120000	813934800	52600	52600	52600	52600	18
534	20230927	115900	812988000	52600	52600	52600	52600	0
535	20230927	115800	812988000	52600	52600	52600	52600	59
536	20230927	115700	809884600	52600	52600	52600	52600	0
537	20230927	115600	809884600	52600	52600	52600	52600	0
538	20230927	115500	809884600	52600	52600	52600	52600	0
539	20230927	115400	809884600	52600	52800	52800	52600	43
540	20230927	115300	807622200	52800	52800	52800	52800	0
541	20230927	115200	807622200	52800	52700	52800	52700	20
542	20230927	115100	806566300	52600	52800	52800	52600	42
543	20230927	115000	804355100	52800	52700	52800	52700	9
544	20230927	114900	803880400	52800	52800	52800	52800	2
545	20230927	114800	803774800	52700	52700	52700	52700	1
546	20230927	114700	803722100	52400	52400	52400	52400	46
547	20230927	114600	801311700	52800	52800	52800	52700	41
548	20230927	114500	799148400	52800	52800	52800	52800	0
549	20230927	114400	799148400	52800	52500	52800	52400	36
550	20230927	114300	797260700	52400	52400	52400	52400	10
551	20230927	114200	796736700	52400	52400	52400	52400	0
552	20230927	114100	796736700	52400	52500	52500	52400	319
553	20230927	114000	779997800	52600	52600	52600	52600	38
554	20230927	113900	777999000	52600	52600	52600	52600	0
555	20230927	113800	777999000	52600	52800	52800	52600	9
556	20230927	113700	777524000	52600	52600	52600	52600	29
557	20230927	113600	775998600	52800	52800	52800	52800	0
558	20230927	113500	775998600	52800	52800	52800	52800	0
559	20230927	113400	775998600	52800	52800	52800	52800	1
560	20230927	113300	775945800	52600	52800	52800	52600	48
561	20230927	113200	773420600	52800	52800	52800	52800	0
562	20230927	113100	773420600	52800	52800	52800	52800	1
563	20230927	113000	773367800	52600	52600	52600	52600	26
564	20230927	112900	772000200	52900	52900	52900	52900	1
565	20230927	112800	771947300	52600	52700	52700	52600	34
566	20230927	112700	770156600	52700	52700	52700	52700	0
567	20230927	112600	770156600	52700	52700	52700	52700	21
568	20230927	112500	769049900	52700	52700	52700	52700	0
569	20230927	112400	769049900	52700	52700	52700	52700	22
570	20230927	112300	767890500	52700	52700	52700	52700	10
571	20230927	112200	767363500	52900	52900	52900	52900	1
572	20230927	112100	767310600	52600	52600	52600	52500	30
573	20230927	112000	765732700	52600	52600	52600	52600	91
574	20230927	111900	760946100	52600	52600	52600	52600	28
575	20230927	111800	759473300	52600	52600	52600	52600	1
576	20230927	111700	759420700	52500	52500	52500	52500	0
577	20230927	111600	759420700	52500	52600	52600	52500	47
578	20230927	111500	756952200	52600	52800	52800	52600	741
579	20230927	111400	717869100	53000	52900	53000	52800	30
580	20230927	111300	716284500	52800	52800	52900	52800	42
581	20230927	111200	714066800	52900	52900	52900	52900	7
582	20230927	111100	713696500	52900	52900	52900	52900	50
583	20230927	111000	711051500	53000	52800	53000	52800	16
584	20230927	110900	710206300	52800	52800	52800	52800	32
585	20230927	110800	708516700	53000	52900	53000	52900	42
586	20230927	110700	706293500	52900	52900	53000	52900	43
587	20230927	110600	704018700	52800	52800	52900	52800	77
588	20230927	110500	699952100	53000	52900	53000	52800	11
589	20230927	110400	699370300	52900	53000	53000	52900	39
590	20230927	110300	697306900	53100	53100	53100	53100	1
591	20230927	110200	697253800	52900	52900	52900	52900	26
592	20230927	110100	695878400	53100	53100	53100	53100	0
593	20230927	110000	695878400	53100	53100	53100	53100	0
594	20230927	105900	695878400	53100	53000	53100	52900	142
595	20230927	105800	688362900	53100	53100	53100	53100	11
596	20230927	105700	687778800	53100	53100	53100	53100	1
597	20230927	105600	687725700	53100	53100	53100	53100	1
598	20230927	105500	687672600	53000	53000	53000	53000	100
599	20230927	105400	682372600	52900	52900	52900	52900	1
600	20230927	105300	682319700	53000	53000	53000	53000	16
601	20230927	105200	681471700	53000	52900	53000	52900	42
602	20230927	105100	679249800	53100	53000	53100	53000	5
603	20230927	105000	678984400	53200	53200	53200	53200	1
604	20230927	104900	678931200	52900	52800	52900	52800	42
605	20230927	104800	676710400	52900	52900	52900	52900	1
606	20230927	104700	676657500	52900	52900	52900	52900	26
607	20230927	104600	675282100	52900	52900	52900	52900	10
608	20230927	104500	674753100	52900	53000	53000	52900	72
609	20230927	104400	670944100	53300	53300	53300	53300	0
610	20230927	104300	670944100	53300	53300	53300	53300	0
611	20230927	104200	670944100	53300	53200	53300	52900	654
612	20230927	104100	636295000	53000	53100	53100	53000	98
613	20230927	104000	631100600	53100	53200	53200	53100	492
614	20230927	103900	604943100	53300	53200	53300	53200	145
615	20230927	103800	597214800	53300	53300	53300	53300	3
616	20230927	103700	597054900	53400	53300	53400	53300	23
617	20230927	103600	595828600	53400	53400	53400	53400	0
618	20230927	103500	595828600	53400	53400	53400	53400	150
619	20230927	103400	587818600	53200	53200	53200	53200	34
620	20230927	103300	586009800	53400	53400	53400	53400	76
621	20230927	103200	581951400	53300	53300	53300	53300	49
622	20230927	103100	579339700	53200	53200	53200	53200	51
623	20230927	103000	576626500	53200	53200	53200	53200	305
624	20230927	102900	560400500	53100	53100	53100	53100	3
625	20230927	102800	560241200	53100	53100	53100	53100	12
626	20230927	102700	559604000	53100	53200	53200	53000	40
627	20230927	102600	557483600	53200	53200	53200	53100	45
628	20230927	102500	555091600	53200	53200	53200	53000	239
629	20230927	102400	542380700	53000	53200	53300	53000	138
630	20230927	102300	535049500	53200	53200	53200	53200	22
631	20230927	102200	533879100	53200	53200	53200	53200	17
632	20230927	102100	532974700	53200	53200	53200	53200	0
633	20230927	102000	532974700	53200	53200	53200	53200	24
634	20230927	101900	531697900	53200	53200	53200	53200	0
635	20230927	101800	531697900	53200	53200	53200	53200	0
636	20230927	101700	531697900	53200	52900	53200	52900	41
637	20230927	101600	529528700	52900	53000	53000	52900	35
638	20230927	101500	527674500	53100	53300	53300	53100	31
639	20230927	101400	526028200	53300	53300	53300	53300	0
640	20230927	101300	526028200	53300	53100	53300	53100	77
641	20230927	101200	521935500	53200	53200	53200	53200	40
642	20230927	101100	519807500	53200	53100	53200	53100	6
643	20230927	101000	519488800	52900	52900	52900	52900	41
644	20230927	100900	517319900	52900	52900	52900	52900	0
645	20230927	100800	517319900	52900	52800	53100	52800	34
646	20230927	100700	515522600	52800	52800	52800	52800	20
647	20230927	100600	514466600	52800	52900	52900	52800	108
648	20230927	100500	508763500	52900	52900	52900	52900	45
649	20230927	100400	506383000	52800	52800	52800	52800	46
650	20230927	100300	503954200	52800	53000	53000	52800	30
651	20230927	100200	502369700	53000	53000	53000	53000	4
652	20230927	100100	502157700	53000	53000	53000	53000	20
653	20230927	100000	501097700	52900	53200	53200	52900	2
654	20230927	095900	500991600	52800	53100	53300	52800	40
655	20230927	095800	498874000	53000	52800	53000	52800	6
656	20230927	095700	498557000	52800	52800	52800	52800	0
657	20230927	095600	498557000	52800	52800	52800	52800	38
658	20230927	095500	496550600	53100	53000	53100	53000	2
659	20230927	095400	496444500	53000	53000	53000	53000	1
660	20230927	095300	496391500	53000	52900	53000	52800	234
661	20230927	095200	484018500	52900	53000	53000	52900	55
662	20230927	095100	481108700	53000	53200	53200	53000	47
663	20230927	095000	478611700	53200	53100	53200	53100	18
664	20230927	094900	477654400	53100	53100	53100	53000	45
665	20230927	094800	475269100	53000	53100	53100	53000	10
666	20230927	094700	474738200	53100	53100	53100	53100	1
667	20230927	094600	474685100	52900	52900	52900	52900	0
668	20230927	094500	474685100	52900	53100	53200	52900	51
669	20230927	094400	471982500	53100	53100	53200	52900	45
670	20230927	094300	469593400	52900	53000	53000	52900	257
671	20230927	094200	455985400	53000	53300	53300	53000	139
672	20230927	094100	448603100	53300	53500	53600	53300	330
673	20230927	094000	430967600	53400	53500	53500	53400	60
674	20230927	093900	427758700	53500	53400	53500	53400	139
675	20230927	093800	420328400	53400	53300	53400	53300	98
676	20230927	093700	415102600	53300	53200	53300	53200	14
677	20230927	093600	414356500	53200	53200	53200	53200	22
678	20230927	093500	413186100	53200	53000	53200	53000	45
679	20230927	093400	410800700	53100	53100	53100	53100	53
680	20230927	093300	407986400	53000	52900	53000	52900	42
681	20230927	093200	405762400	52900	52900	52900	52900	70
682	20230927	093100	402059400	52900	53000	53000	52900	35
683	20230927	093000	400207300	52900	52900	53000	52900	74
684	20230927	092900	396287400	52900	52900	52900	52900	72
685	20230927	092800	392478600	52900	52600	52900	52600	612
686	20230927	092700	360148600	52600	52700	52700	52500	322
687	20230927	092600	343212300	52700	52900	52900	52700	11
688	20230927	092500	342631600	52800	52900	52900	52800	31
689	20230927	092400	340993800	52700	52700	52700	52700	29
690	20230927	092300	339465500	53000	52900	53000	52900	20
691	20230927	092200	338405600	52900	53100	53100	52100	574
692	20230927	092100	308116400	53100	53100	53200	53100	219
693	20230927	092000	296483000	53200	53100	53200	53100	22
694	20230927	091900	295313800	53000	53100	53100	53000	329
695	20230927	091800	277863900	53100	53100	53100	53100	80
696	20230927	091700	273615900	53100	53200	53200	53100	118
697	20230927	091600	267348500	53300	53300	53300	53300	4
698	20230927	091500	267135300	53100	53300	53300	53100	42
699	20230927	091400	264898300	53300	53300	53300	53100	157
700	20230927	091300	256537400	53300	53300	53300	53100	55
701	20230927	091200	253606700	53300	53300	53300	53300	100
702	20230927	091100	248276700	53300	53200	53400	53200	219
703	20230927	091000	236614500	53200	53200	53200	53200	31
704	20230927	090900	234965300	53300	53000	53300	52900	567
705	20230927	090800	204907400	52900	53300	53300	52900	58
706	20230927	090700	201826000	53300	53000	53400	53000	222
707	20230927	090600	190041700	52900	53000	53000	52900	57
708	20230927	090500	187022700	53000	52700	53000	52700	362
709	20230927	090400	167857800	52400	52600	52800	51900	1284
710	20230927	090300	100808000	52800	52800	52800	52800	230
711	20230927	090200	88664000	53000	52400	53000	52400	264
712	20230927	090100	74750900	52300	52600	53000	52300	420
713	20230927	090000	52638800	52200	51800	52200	51800	1016