KissMeData/009540/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184800	27197986900	122400	122400	122400	122400	39420
3	20230915	184700	27197986900	122400	122400	122400	122400	0
4	20230915	184600	27197986900	122400	122400	122400	122400	0
5	20230915	184500	27197986900	122400	122400	122400	122400	0
6	20230915	184400	27197986900	122400	122400	122400	122400	0
7	20230915	184300	27197986900	122400	122400	122400	122400	0
8	20230915	184200	27197986900	122400	122400	122400	122400	0
9	20230915	184100	27197986900	122400	122400	122400	122400	0
10	20230915	184000	27197986900	122400	122400	122400	122400	0
11	20230915	183900	27197986900	122400	122400	122400	122400	0
12	20230915	183800	27197986900	122400	122400	122400	122400	0
13	20230915	183700	27197986900	122400	122400	122400	122400	0
14	20230915	183600	27197986900	122400	122400	122400	122400	0
15	20230915	183500	27197986900	122400	122400	122400	122400	0
16	20230915	183400	27197986900	122400	122400	122400	122400	0
17	20230915	183300	27197986900	122400	122400	122400	122400	0
18	20230915	183200	27197986900	122400	122400	122400	122400	0
19	20230915	183100	27197986900	122400	122400	122400	122400	0
20	20230915	183000	27197986900	122400	122400	122400	122400	0
21	20230915	182900	27197986900	122400	122400	122400	122400	0
22	20230915	182800	27197986900	122400	122400	122400	122400	0
23	20230915	182700	27197986900	122400	122400	122400	122400	0
24	20230915	182600	27197986900	122400	122400	122400	122400	0
25	20230915	182500	27197986900	122400	122400	122400	122400	0
26	20230915	182400	27197986900	122400	122400	122400	122400	0
27	20230915	182300	27197986900	122400	122400	122400	122400	0
28	20230915	182200	27197986900	122400	122400	122400	122400	0
29	20230915	182100	27197986900	122400	122400	122400	122400	0
30	20230915	182000	27197986900	122400	122400	122400	122400	0
31	20230915	181900	27197986900	122400	122400	122400	122400	0
32	20230915	181800	27197986900	122400	122400	122400	122400	39420
33	20230915	181700	27197986900	122400	122400	122400	122400	0
34	20230915	181600	27197986900	122400	122400	122400	122400	0
35	20230915	181500	27197986900	122400	122400	122400	122400	0
36	20230915	181400	27197986900	122400	122400	122400	122400	0
37	20230915	181300	27197986900	122400	122400	122400	122400	0
38	20230915	181200	27197986900	122400	122400	122400	122400	0
39	20230915	181100	27197986900	122400	122400	122400	122400	0
40	20230915	181000	27197986900	122400	122400	122400	122400	0
41	20230915	180900	27197986900	122400	122400	122400	122400	0
42	20230915	180800	27197986900	122400	122400	122400	122400	0
43	20230915	180700	27197986900	122400	122400	122400	122400	0
44	20230915	180600	27197986900	122400	122400	122400	122400	0
45	20230915	180500	27197986900	122400	122400	122400	122400	0
46	20230915	180400	27197986900	122400	122400	122400	122400	0
47	20230915	180300	27197986900	122400	122400	122400	122400	0
48	20230915	180200	27197986900	122400	122400	122400	122400	0
49	20230915	180100	27197986900	122400	122400	122400	122400	0
50	20230915	180000	27197986900	122400	122400	122400	122400	0
51	20230915	175900	27197986900	122400	122400	122400	122400	0
52	20230915	175800	27197986900	122400	122400	122400	122400	0
53	20230915	175700	27197986900	122400	122400	122400	122400	0
54	20230915	175600	27197986900	122400	122400	122400	122400	0
55	20230915	175500	27197986900	122400	122400	122400	122400	0
56	20230915	175400	27197986900	122400	122400	122400	122400	0
57	20230915	175300	27197986900	122400	122400	122400	122400	0
58	20230915	175200	27197986900	122400	122400	122400	122400	0
59	20230915	175100	27197986900	122400	122400	122400	122400	0
60	20230915	175000	27197986900	122400	122400	122400	122400	0
61	20230915	174900	27197986900	122400	122400	122400	122400	0
62	20230915	174800	27197986900	122400	122400	122400	122400	39420
63	20230915	174700	27197986900	122400	122400	122400	122400	0
64	20230915	174600	27197986900	122400	122400	122400	122400	0
65	20230915	174500	27197986900	122400	122400	122400	122400	0
66	20230915	174400	27197986900	122400	122400	122400	122400	0
67	20230915	174300	27197986900	122400	122400	122400	122400	0
68	20230915	174200	27197986900	122400	122400	122400	122400	0
69	20230915	174100	27197986900	122400	122400	122400	122400	0
70	20230915	174000	27197986900	122400	122400	122400	122400	0
71	20230915	173900	27197986900	122400	122400	122400	122400	0
72	20230915	173800	27197986900	122400	122400	122400	122400	0
73	20230915	173700	27197986900	122400	122400	122400	122400	0
74	20230915	173600	27197986900	122400	122400	122400	122400	0
75	20230915	173500	27197986900	122400	122400	122400	122400	0
76	20230915	173400	27197986900	122400	122400	122400	122400	0
77	20230915	173300	27197986900	122400	122400	122400	122400	0
78	20230915	173200	27197986900	122400	122400	122400	122400	0
79	20230915	173100	27197986900	122400	122400	122400	122400	0
80	20230915	173000	27197986900	122400	122400	122400	122400	0
81	20230915	172900	27197986900	122400	122400	122400	122400	0
82	20230915	172800	27197986900	122400	122400	122400	122400	0
83	20230915	172700	27197986900	122400	122400	122400	122400	0
84	20230915	172600	27197986900	122400	122400	122400	122400	0
85	20230915	172500	27197986900	122400	122400	122400	122400	0
86	20230915	172400	27197986900	122400	122400	122400	122400	0
87	20230915	172300	27197986900	122400	122400	122400	122400	0
88	20230915	172200	27197986900	122400	122400	122400	122400	0
89	20230915	172100	27197986900	122400	122400	122400	122400	0
90	20230915	172000	27197986900	122400	122400	122400	122400	0
91	20230915	171900	27197986900	122400	122400	122400	122400	0
92	20230915	171800	27197986900	122400	122400	122400	122400	39420
93	20230915	171700	27197986900	122400	122400	122400	122400	0
94	20230915	171600	27197986900	122400	122400	122400	122400	0
95	20230915	171500	27197986900	122400	122400	122400	122400	0
96	20230915	171400	27197986900	122400	122400	122400	122400	0
97	20230915	171300	27197986900	122400	122400	122400	122400	0
98	20230915	171200	27197986900	122400	122400	122400	122400	0
99	20230915	171100	27197986900	122400	122400	122400	122400	0
100	20230915	171000	27197986900	122400	122400	122400	122400	0
101	20230915	170900	27197986900	122400	122400	122400	122400	0
102	20230915	170800	27197986900	122400	122400	122400	122400	0
103	20230915	170700	27197986900	122400	122400	122400	122400	0
104	20230915	170600	27197986900	122400	122400	122400	122400	0
105	20230915	170500	27197986900	122400	122400	122400	122400	0
106	20230915	170400	27197986900	122400	122400	122400	122400	0
107	20230915	170300	27197986900	122400	122400	122400	122400	0
108	20230915	170200	27197986900	122400	122400	122400	122400	0
109	20230915	170100	27197986900	122400	122400	122400	122400	0
110	20230915	170000	27197986900	122400	122400	122400	122400	0
111	20230915	165900	27197986900	122400	122400	122400	122400	0
112	20230915	165800	27197986900	122400	122400	122400	122400	0
113	20230915	165700	27197986900	122400	122400	122400	122400	0
114	20230915	165600	27197986900	122400	122400	122400	122400	0
115	20230915	165500	27197986900	122400	122400	122400	122400	0
116	20230915	165400	27197986900	122400	122400	122400	122400	0
117	20230915	165300	27197986900	122400	122400	122400	122400	0
118	20230915	165200	27197986900	122400	122400	122400	122400	0
119	20230915	165100	27197986900	122400	122400	122400	122400	0
120	20230915	165000	27197986900	122400	122400	122400	122400	0
121	20230915	164900	27197986900	122400	122400	122400	122400	0
122	20230915	164800	27197986900	122400	122400	122400	122400	39420
123	20230915	164700	27197986900	122400	122400	122400	122400	0
124	20230915	164600	27197986900	122400	122400	122400	122400	0
125	20230915	164500	27197986900	122400	122400	122400	122400	0
126	20230915	164400	27197986900	122400	122400	122400	122400	0
127	20230915	164300	27197986900	122400	122400	122400	122400	0
128	20230915	164200	27197986900	122400	122400	122400	122400	0
129	20230915	164100	27197986900	122400	122400	122400	122400	0
130	20230915	164000	27197986900	122400	122400	122400	122400	0
131	20230915	163900	27197986900	122400	122400	122400	122400	0
132	20230915	163800	27197986900	122400	122400	122400	122400	0
133	20230915	163700	27197986900	122400	122400	122400	122400	0
134	20230915	163600	27197986900	122400	122400	122400	122400	0
135	20230915	163500	27197986900	122400	122400	122400	122400	0
136	20230915	163400	27197986900	122400	122400	122400	122400	0
137	20230915	163300	27197986900	122400	122400	122400	122400	0
138	20230915	163200	27197986900	122400	122400	122400	122400	0
139	20230915	163100	27197986900	122400	122400	122400	122400	0
140	20230915	163000	27197986900	122400	122400	122400	122400	0
141	20230915	162900	27197986900	122400	122400	122400	122400	0
142	20230915	162800	27197986900	122400	122400	122400	122400	0
143	20230915	162700	27197986900	122400	122400	122400	122400	0
144	20230915	162600	27197986900	122400	122400	122400	122400	0
145	20230915	162500	27197986900	122400	122400	122400	122400	0
146	20230915	162400	27197986900	122400	122400	122400	122400	0
147	20230915	162300	27197986900	122400	122400	122400	122400	0
148	20230915	162200	27197986900	122400	122400	122400	122400	0
149	20230915	162100	27197986900	122400	122400	122400	122400	0
150	20230915	162000	27197986900	122400	122400	122400	122400	0
151	20230915	161900	27197986900	122400	122400	122400	122400	0
152	20230915	161800	27197986900	122400	122400	122400	122400	39420
153	20230915	161700	27197986900	122400	122400	122400	122400	0
154	20230915	161600	27197986900	122400	122400	122400	122400	0
155	20230915	161500	27197986900	122400	122400	122400	122400	0
156	20230915	161400	27197986900	122400	122400	122400	122400	0
157	20230915	161300	27197986900	122400	122400	122400	122400	0
158	20230915	161200	27197986900	122400	122400	122400	122400	0
159	20230915	161100	27197986900	122400	122400	122400	122400	0
160	20230915	161000	27197986900	122400	122400	122400	122400	0
161	20230915	160900	27197986900	122400	122400	122400	122400	0
162	20230915	160800	27197986900	122400	122400	122400	122400	0
163	20230915	160700	27197986900	122400	122400	122400	122400	0
164	20230915	160600	27197986900	122400	122400	122400	122400	0
165	20230915	160500	27197986900	122400	122400	122400	122400	0
166	20230915	160400	27197986900	122400	122400	122400	122400	0
167	20230915	160300	27197986900	122400	122400	122400	122400	0
168	20230915	160200	27197986900	122400	122400	122400	122400	0
169	20230915	160100	27197986900	122400	122400	122400	122400	0
170	20230915	160000	27197986900	122400	122400	122400	122400	0
171	20230915	155900	27197986900	122400	122400	122400	122400	0
172	20230915	155800	27197986900	122400	122400	122400	122400	0
173	20230915	155700	27197986900	122400	122400	122400	122400	0
174	20230915	155600	27197986900	122400	122400	122400	122400	0
175	20230915	155500	27197986900	122400	122400	122400	122400	0
176	20230915	155400	27197986900	122400	122400	122400	122400	0
177	20230915	155300	27197986900	122400	122400	122400	122400	0
178	20230915	155200	27197986900	122400	122400	122400	122400	0
179	20230915	155100	27197986900	122400	122400	122400	122400	0
180	20230915	155000	27197986900	122400	122400	122400	122400	0
181	20230915	154900	27197986900	122400	122400	122400	122400	0
182	20230915	154800	27197986900	122400	122400	122400	122400	39420
183	20230915	154700	27197986900	122400	122400	122400	122400	0
184	20230915	154600	27197986900	122400	122400	122400	122400	0
185	20230915	154500	27197986900	122400	122400	122400	122400	0
186	20230915	154400	27197986900	122400	122400	122400	122400	0
187	20230915	154300	27197986900	122400	122400	122400	122400	0
188	20230915	154200	27197986900	122400	122400	122400	122400	0
189	20230915	154100	27197986900	122400	122400	122400	122400	0
190	20230915	154000	27197986900	122400	122400	122400	122400	0
191	20230915	153900	27197986900	122400	122400	122400	122400	0
192	20230915	153800	27197986900	122400	122400	122400	122400	0
193	20230915	153700	27197986900	122400	122400	122400	122400	0
194	20230915	153600	27197986900	122400	122400	122400	122400	0
195	20230915	153500	27197986900	122400	122400	122400	122400	0
196	20230915	153400	27197986900	122400	122400	122400	122400	0
197	20230915	153300	27197986900	122400	122400	122400	122400	0
198	20230915	153200	27197986900	122400	122400	122400	122400	0
199	20230915	153100	27197986900	122400	122400	122400	122400	0
200	20230915	153000	27197986900	122400	122400	122400	122400	39420
201	20230915	152900	22372978900	122000	122000	122000	122000	0
202	20230915	152800	22372978900	122000	122000	122000	122000	0
203	20230915	152700	22372978900	122000	122000	122000	122000	0
204	20230915	152600	22372978900	122000	122000	122000	122000	0
205	20230915	152500	22372978900	122000	122000	122000	122000	0
206	20230915	152400	22372978900	122000	122000	122000	122000	0
207	20230915	152300	22372978900	122000	122000	122000	122000	0
208	20230915	152200	22372978900	122000	122000	122000	122000	0
209	20230915	152100	22372978900	122000	122000	122000	122000	0
210	20230915	152000	22372978900	122000	122000	122000	122000	0
211	20230915	151900	22372978900	122000	122000	122000	121900	1200
212	20230915	151800	22226600300	121900	121900	122000	121900	150
213	20230915	151700	22208309600	121900	121900	122000	121900	193
214	20230915	151600	22184776900	122000	121900	122000	121900	233
215	20230915	151500	22156359600	122000	121900	122000	121900	149
216	20230915	151400	22138195200	121900	122100	122100	121900	399
217	20230915	151300	22089510200	122100	122200	122300	122100	633
218	20230915	151200	22012162200	122200	122200	122200	122200	819
219	20230915	151100	21912080400	122200	122200	122300	122200	309
220	20230915	151000	21874320000	122200	122300	122400	122200	2342
221	20230915	150900	21587927900	122400	122400	122400	122300	280
222	20230915	150800	21553664300	122300	122400	122400	122300	256
223	20230915	150700	21522334500	122300	122400	122400	122300	112
224	20230915	150600	21508632000	122300	122400	122400	122300	113
225	20230915	150500	21494806900	122300	122300	122400	122300	330
226	20230915	150400	21454447800	122300	122300	122400	122300	550
227	20230915	150300	21387178200	122300	122400	122400	122300	211
228	20230915	150200	21361370000	122300	122300	122400	122300	171
229	20230915	150100	21340451900	122400	122300	122400	122300	134
230	20230915	150000	21324058100	122400	122300	122400	122300	97
231	20230915	145900	21312193500	122300	122400	122400	122300	156
232	20230915	145800	21293109600	122400	122300	122400	122300	118
233	20230915	145700	21278672900	122300	122300	122400	122300	140
234	20230915	145600	21261540300	122400	122200	122400	122200	189
235	20230915	145500	21238425900	122200	122200	122300	122200	136
236	20230915	145400	21221798400	122200	122400	122400	122200	199
237	20230915	145300	21197459300	122400	122500	122700	122300	1070
238	20230915	145200	21066329300	122500	122200	122500	122200	91
239	20230915	145100	21055183100	122200	122600	122600	122200	641
240	20230915	145000	20976668100	122600	122200	122700	122200	1394
241	20230915	144900	20805749700	122500	122300	122500	122200	2487
242	20230915	144800	20501216200	122200	122000	122300	122000	163
243	20230915	144700	20481295700	122000	122000	122200	122000	106
244	20230915	144600	20468355600	122000	122200	122200	122000	100
245	20230915	144500	20456142200	122400	122300	122400	122200	1054
246	20230915	144400	20327222500	122200	122100	122300	122100	88
247	20230915	144300	20316471900	122100	122200	122300	121800	738
248	20230915	144200	20226275200	122200	122100	122200	122100	770
249	20230915	144100	20132227900	122000	121700	122100	121700	417
250	20230915	144000	20081400800	121800	121700	121800	121700	84
251	20230915	143900	20071174300	121700	121700	121800	121700	47
252	20230915	143800	20065452300	121700	121900	121900	121700	122
253	20230915	143700	20050590400	122000	122000	122100	122000	151
254	20230915	143600	20032167800	121900	121800	121900	121800	133
255	20230915	143500	20015955700	121800	122100	122200	121800	372
256	20230915	143400	19970583700	122100	121800	122200	121800	58
257	20230915	143300	19963500200	121800	121800	122100	121800	931
258	20230915	143200	19849923900	121800	121900	122000	121800	113
259	20230915	143100	19836150600	121800	121800	122000	121800	254
260	20230915	143000	19805180500	121800	121900	122000	121700	444
261	20230915	142900	19751093000	121900	122000	122000	121900	410
262	20230915	142800	19701079400	122000	121700	122000	121700	688
263	20230915	142700	19617252200	121700	121700	121800	121600	193
264	20230915	142600	19593766900	121700	121700	121700	121600	85
265	20230915	142500	19583428600	121600	121900	121900	121600	355
266	20230915	142400	19540188000	121900	122000	122000	121900	251
267	20230915	142300	19509571300	122000	121900	122000	121900	410
268	20230915	142200	19459558400	121900	122000	122000	121800	280
269	20230915	142100	19425424700	121900	121900	122000	121900	609
270	20230915	142000	19351183400	121900	121900	121900	121800	515
271	20230915	141900	19288405800	121800	121800	121900	121800	95
272	20230915	141800	19276829300	121800	121800	121900	121800	63
273	20230915	141700	19269152400	121900	121700	121900	121700	101
274	20230915	141600	19256844100	121700	121700	121800	121700	381
275	20230915	141500	19210443000	121700	121800	121800	121700	102
276	20230915	141400	19198022800	121700	121700	121800	121700	71
277	20230915	141300	19189378500	121800	121800	121800	121700	122
278	20230915	141200	19174524200	121700	121800	121800	121700	176
279	20230915	141100	19153093000	121800	121700	121800	121700	86
280	20230915	141000	19142622000	121700	121700	121800	121700	144
281	20230915	140900	19125094200	121700	121700	121800	121700	30
282	20230915	140800	19121443000	121700	121700	121900	121700	276
283	20230915	140700	19087834800	121700	121600	121800	121600	1070
284	20230915	140600	18957531000	121600	121700	121700	121600	56
285	20230915	140500	18950719000	121700	121600	121700	121600	369
286	20230915	140400	18905847300	121600	121600	121700	121600	79
287	20230915	140300	18896236600	121700	121700	121800	121600	215
288	20230915	140200	18870080100	121700	121700	121700	121700	60
289	20230915	140100	18862778100	121700	121700	121800	121700	94
290	20230915	140000	18851335100	121700	121800	121900	121700	92
291	20230915	135900	18840134100	121800	121800	121900	121700	1486
292	20230915	135800	18659145200	121800	122100	122100	121800	485
293	20230915	135700	18600024200	122100	122000	122100	122000	205
294	20230915	135600	18575013700	122000	122100	122100	122000	215
295	20230915	135500	18548770700	122000	122000	122000	122000	140
296	20230915	135400	18531690700	122100	122100	122100	122000	218
297	20230915	135300	18505077400	122100	122100	122200	122100	533
298	20230915	135200	18439998000	122200	122400	122400	122200	512
299	20230915	135100	18377385000	122300	122400	122400	122300	58
300	20230915	135000	18370291100	122400	122400	122400	122300	49
301	20230915	134900	18364295900	122300	122400	122500	122300	81
302	20230915	134800	18354380600	122500	122400	122500	122400	97
303	20230915	134700	18342503700	122400	122400	122500	122300	1103
304	20230915	134600	18207479200	122300	122400	122400	122300	74
305	20230915	134500	18198423800	122400	122400	122400	122300	173
306	20230915	134400	18177251200	122300	122300	122300	122200	190
307	20230915	134300	18154016100	122300	122200	122300	122200	183
308	20230915	134200	18131635900	122200	122300	122300	122200	608
309	20230915	134100	18057313800	122300	122200	122400	122200	1113
310	20230915	134000	17921188800	122300	122200	122300	122200	120
311	20230915	133900	17906518000	122300	122300	122300	122200	135
312	20230915	133800	17890017200	122200	122200	122300	122200	76
313	20230915	133700	17880727200	122200	122200	122300	122200	10
314	20230915	133600	17879504900	122200	122200	122300	122200	36
315	20230915	133500	17875104100	122200	122300	122300	122200	105
316	20230915	133400	17862264900	122300	122100	122300	122100	797
317	20230915	133300	17764882200	122200	122300	122300	122100	594
318	20230915	133200	17692296100	122200	122200	122200	122200	2
319	20230915	133100	17692051700	122300	122200	122300	122200	200
320	20230915	133000	17667603300	122200	122300	122300	122200	48
321	20230915	132900	17661734200	122300	122300	122300	122300	28
322	20230915	132800	17658309800	122200	122200	122200	122200	36
323	20230915	132700	17653910600	122200	122300	122300	122200	617
324	20230915	132600	17578509800	122300	122200	122300	122200	59
325	20230915	132500	17571297200	122200	122200	122300	122200	28
326	20230915	132400	17567873600	122300	122300	122300	122000	875
327	20230915	132300	17460965900	122200	122300	122300	122200	381
328	20230915	132200	17414402300	122200	122200	122300	122200	95
329	20230915	132100	17402788500	122300	122300	122300	122200	240
330	20230915	132000	17373437800	122300	122200	122300	122100	288
331	20230915	131900	17338240500	122100	122200	122200	122100	44
332	20230915	131800	17332864000	122200	122200	122200	122200	12
333	20230915	131700	17331397600	122100	122300	122300	121900	504
334	20230915	131600	17269841100	122300	122200	122300	122200	156
335	20230915	131500	17250773700	122300	122100	122300	122100	471
336	20230915	131400	17193202900	122200	122100	122200	122100	78
337	20230915	131300	17183671400	122200	122100	122200	122000	203
338	20230915	131200	17158877400	122100	122200	122200	121900	2190
339	20230915	131100	16891677500	122200	122200	122200	122200	39
340	20230915	131000	16886911700	122200	122100	122200	122100	92
341	20230915	130900	16875672300	122200	122200	122200	122100	164
342	20230915	130800	16855644800	122100	122100	122200	122000	106
343	20230915	130700	16842699100	122100	122100	122200	122100	35
344	20230915	130600	16838423400	122100	122300	122300	122100	255
345	20230915	130500	16807259200	122300	122200	122300	122200	32
346	20230915	130400	16803346400	122300	122100	122300	122100	2285
347	20230915	130300	16524125700	122100	122100	122100	122000	50
348	20230915	130200	16518020800	122100	122100	122100	122000	201
349	20230915	130100	16493485000	122000	122100	122100	122000	153
350	20230915	130000	16474813800	122100	121900	122100	121900	723
351	20230915	125900	16386583100	121900	122000	122000	121900	77
352	20230915	125800	16377190200	121900	122000	122000	121900	180
353	20230915	125700	16355245700	122000	122000	122000	121900	44
354	20230915	125600	16349878000	122000	121900	122000	121900	69
355	20230915	125500	16341462800	121900	122000	122000	121900	21
356	20230915	125400	16338902800	121900	121900	122000	121900	38
357	20230915	125300	16334268600	122000	122100	122100	121900	613
358	20230915	125200	16259532500	122100	121900	122100	121900	344
359	20230915	125100	16217563900	122000	122000	122000	122000	23
360	20230915	125000	16214757900	121900	122000	122000	121900	55
361	20230915	124900	16208048000	122000	121900	122000	121900	55
362	20230915	124800	16201341900	122000	122000	122000	121900	65
363	20230915	124700	16193414000	122000	122000	122000	121900	219
364	20230915	124600	16166710300	121900	122000	122000	121900	26
365	20230915	124500	16163538600	122000	121900	122000	121900	239
366	20230915	124400	16134382300	122000	122000	122000	121900	95
367	20230915	124300	16122797800	122000	122000	122000	121900	72
368	20230915	124200	16114015600	122000	121900	122000	121900	48
369	20230915	124100	16108161800	121900	121900	121900	121900	8
370	20230915	124000	16107186600	122000	121900	122000	121900	28
371	20230915	123900	16103770800	121900	121800	121900	121800	426
372	20230915	123800	16051847600	121800	121800	121800	121700	33
373	20230915	123700	16047828300	121700	121800	121800	121700	52
374	20230915	123600	16041499700	121800	121800	121800	121700	213
375	20230915	123500	16015560600	121800	121700	121800	121700	150
376	20230915	123400	15997304500	121700	121800	121800	121700	304
377	20230915	123300	15960278100	121900	121900	121900	121800	85
378	20230915	123200	15949922500	121800	121800	121900	121800	319
379	20230915	123100	15911057100	121900	121800	121900	121800	30
380	20230915	123000	15907400500	121900	121900	121900	121800	147
381	20230915	122900	15889495200	121800	121900	121900	121800	155
382	20230915	122800	15870613400	121900	121900	121900	121800	46
383	20230915	122700	15865010200	121900	121900	121900	121800	16
384	20230915	122600	15863061000	121800	121900	121900	121800	800
385	20230915	122500	15765544600	121900	122000	122000	121900	18
386	20230915	122400	15763348700	122000	122000	122000	121900	215
387	20230915	122300	15737126700	121900	122000	122000	121900	92
388	20230915	122200	15725903100	122000	122000	122000	121800	274
389	20230915	122100	15692497500	122000	122000	122200	121900	440
390	20230915	122000	15638799100	122000	122000	122000	121900	254
391	20230915	121900	15607811300	121900	121900	121900	121900	12
392	20230915	121800	15606348500	122000	121900	122000	121800	207
393	20230915	121700	15581109100	121900	121800	121900	121800	50
394	20230915	121600	15575016100	121800	121800	121900	121800	43
395	20230915	121500	15569778600	121800	121800	121900	121800	44
396	20230915	121400	15564416000	121800	122000	122000	121800	197
397	20230915	121300	15540402800	121900	122000	122000	121900	159
398	20230915	121200	15521011500	121900	121900	121900	121900	232
399	20230915	121100	15492730700	121900	121900	121900	121800	228
400	20230915	121000	15464938600	121900	121800	121900	121800	216
401	20230915	120900	15438626000	121800	121900	121900	121800	756
402	20230915	120800	15346540700	121900	121900	121900	121800	149
403	20230915	120700	15328386200	121800	121900	122200	121800	1344
404	20230915	120600	15164655400	121900	121900	121900	121800	42
405	20230915	120500	15159536100	121800	122200	122200	121800	103
406	20230915	120400	15146987100	122000	121900	122000	121800	1240
407	20230915	120300	14995863100	121900	121800	121900	121800	136
408	20230915	120200	14979285800	121800	122100	122300	121800	301
409	20230915	120100	14942547500	122200	121900	122200	121800	316
410	20230915	120000	14903963100	121800	121900	122000	121800	378
411	20230915	115900	14857892100	121900	121800	122000	121800	461
412	20230915	115800	14801696900	121800	121900	121900	121800	4
413	20230915	115700	14801209400	121800	121800	121900	121800	257
414	20230915	115600	14769881600	121900	122000	122000	121900	983
415	20230915	115500	14649990200	122000	122000	122100	122000	56
416	20230915	115400	14643153100	122000	122100	122100	122000	174
417	20230915	115300	14621907800	122000	122200	122200	122000	179
418	20230915	115200	14600049200	122100	122100	122200	122100	103
419	20230915	115100	14587467300	122100	122100	122100	122100	13
420	20230915	115000	14585880000	122100	122200	122200	122100	354
421	20230915	114900	14542654000	122100	122100	122200	122100	30
422	20230915	114800	14538990800	122200	122100	122200	122000	258
423	20230915	114700	14507486700	122000	122100	122200	122000	519
424	20230915	114600	14444136400	122200	122300	122300	122200	634
425	20230915	114500	14366631300	122400	122500	122500	122300	580
426	20230915	114400	14295606800	122500	122600	122600	122500	14
427	20230915	114300	14293890900	122500	122500	122600	122500	143
428	20230915	114200	14276368800	122500	122500	122600	122500	122
429	20230915	114100	14261423400	122500	122500	122600	122500	136
430	20230915	114000	14244763300	122500	122600	122600	122500	231
431	20230915	113900	14216463400	122500	122500	122600	122500	27
432	20230915	113800	14213155200	122600	122600	122600	122500	134
433	20230915	113700	14196732100	122500	122600	122600	122500	161
434	20230915	113600	14177009200	122500	122500	122600	122500	46
435	20230915	113500	14171370400	122500	122600	122600	122500	253
436	20230915	113400	14140357100	122600	122600	122700	122600	158
437	20230915	113300	14120986200	122700	122700	122800	122700	732
438	20230915	113200	14031159700	122700	122800	122900	122700	79
439	20230915	113100	14021458600	122800	122600	122800	122600	441
440	20230915	113000	13967347800	122600	122800	122800	122600	95
441	20230915	112900	13955685200	122800	123000	123000	122600	923
442	20230915	112800	13842298100	123000	123000	123000	122900	121
443	20230915	112700	13827419800	122900	123000	123000	122900	447
444	20230915	112600	13772441600	122900	122900	123000	122900	29
445	20230915	112500	13768876600	123000	123000	123100	123000	434
446	20230915	112400	13715485400	123000	122900	123000	122900	256
447	20230915	112300	13684005800	123000	123100	123100	123000	354
448	20230915	112200	13640460600	123100	123000	123100	123000	581
449	20230915	112100	13568976600	123000	123000	123100	122900	165
450	20230915	112000	13548681700	123100	123100	123200	123100	371
451	20230915	111900	13503007100	123100	123200	123200	123100	1422
452	20230915	111800	13327877200	123200	123100	123200	123100	259
453	20230915	111700	13295986500	123200	123100	123200	123000	1074
454	20230915	111600	13163769500	123000	123000	123100	123000	525
455	20230915	111500	13099187000	123000	123000	123000	122900	156
456	20230915	111400	13080004500	123000	122900	123000	122700	447
457	20230915	111300	13025053600	122900	123000	123100	122600	471
458	20230915	111200	12967180600	123100	122700	123100	122700	8186
459	20230915	111100	11960650500	122600	122600	122700	122400	629
460	20230915	111000	11883535400	122600	122500	122700	122500	712
461	20230915	110900	11796252700	122500	122300	122600	122300	69
462	20230915	110800	11787806500	122600	122400	122700	122400	481
463	20230915	110700	11728867500	122500	122300	122600	122300	800
464	20230915	110600	11630895300	122400	122400	122400	122300	147
465	20230915	110500	11612914000	122300	121900	122400	121900	178
466	20230915	110400	11591144800	121900	122600	122600	121900	563
467	20230915	110300	11522331500	122600	122400	122600	122400	236
468	20230915	110200	11493403700	122500	122500	122500	122400	451
469	20230915	110100	11438161800	122400	122600	122600	122400	120
470	20230915	110000	11423460200	122500	122300	122800	122300	2814
471	20230915	105900	11078604500	122400	122100	122400	122100	1282
472	20230915	105800	10921893000	122100	122200	122200	122100	569
473	20230915	105700	10852368400	122200	122200	122200	122100	66
474	20230915	105600	10844309200	122100	122000	122100	122000	3579
475	20230915	105500	10407318000	122000	122200	122200	122000	214
476	20230915	105400	10381178600	122100	122100	122200	122100	312
477	20230915	105300	10343072400	122100	122100	122200	122100	79
478	20230915	105200	10333422300	122100	122100	122200	121900	340
479	20230915	105100	10291935300	122100	122000	122100	121900	795
480	20230915	105000	10194918400	122000	122000	122000	121700	2046
481	20230915	104900	9945858600	122000	121900	122100	121600	774
482	20230915	104800	9851451600	121800	122300	122300	121800	574
483	20230915	104700	9781375800	122300	121900	122300	121800	3902
484	20230915	104600	9305271800	121900	121900	122000	121700	953
485	20230915	104500	9189104600	121900	122000	122000	121900	1249
486	20230915	104400	9036846100	122000	121600	122000	121600	6324
487	20230915	104300	8267018600	121600	121500	121600	121500	434
488	20230915	104200	8214260100	121600	121400	121600	121400	3203
489	20230915	104100	7825166100	121300	121100	121300	121000	7627
490	20230915	104000	6900419600	121000	121100	121100	121000	61
491	20230915	103900	6893036500	121100	121100	121100	121000	226
492	20230915	103800	6865680200	121000	121100	121100	121000	276
493	20230915	103700	6832279900	121000	120800	121100	120800	2537
494	20230915	103600	6525375500	120900	120800	120900	120800	600
495	20230915	103500	6452870400	120800	120800	120900	120700	426
496	20230915	103400	6401411000	120700	120700	120700	120700	95
497	20230915	103300	6389944500	120600	120700	120700	120600	29
498	20230915	103200	6386446600	120700	120800	120800	120600	760
499	20230915	103100	6294679400	120800	120900	120900	120800	29
500	20230915	103000	6291175100	120800	120900	120900	120800	88
501	20230915	102900	6280537400	120900	120900	120900	120800	42
502	20230915	102800	6275460600	120800	120800	120900	120800	592
503	20230915	102700	6203946900	120800	120700	120800	120700	4
504	20230915	102600	6203463800	120700	120800	120800	120700	69
505	20230915	102500	6195134400	120700	120700	120700	120700	2
506	20230915	102400	6194893000	120800	120700	120800	120700	27
507	20230915	102300	6191632900	120700	120800	120800	120700	7
508	20230915	102200	6190787900	120800	120800	120800	120700	42
509	20230915	102100	6185714400	120800	120700	120800	120700	75
510	20230915	102000	6176661600	120800	120900	120900	120700	127
511	20230915	101900	6161322900	120800	121000	121000	120800	951
512	20230915	101800	6046357000	121000	120900	121000	120900	49
513	20230915	101700	6040430300	120900	120900	121000	120900	49
514	20230915	101600	6034503400	120900	120900	121000	120900	54
515	20230915	101500	6027973700	121000	120800	121000	120800	372
516	20230915	101400	5983013500	120800	120900	121000	120700	529
517	20230915	101300	5919074700	120900	121000	121000	120900	2
518	20230915	101200	5918832800	121000	121000	121000	120900	144
519	20230915	101100	5901409300	121000	120700	121000	120700	905
520	20230915	101000	5792035000	120800	120700	120800	120700	178
521	20230915	100900	5770550200	120700	120700	120800	120700	85
522	20230915	100800	5760290600	120700	120700	120800	120700	259
523	20230915	100700	5729021900	120700	120700	120700	120700	68
524	20230915	100600	5720814300	120700	120700	120800	120700	65
525	20230915	100500	5712968700	120700	120700	120700	120600	239
526	20230915	100400	5684137700	120700	120800	120800	120500	170
527	20230915	100300	5663634500	120800	120800	120900	120800	150
528	20230915	100200	5645514300	120900	120500	120900	120500	1026
529	20230915	100100	5521738400	120500	120800	120800	120500	1236
530	20230915	100000	5372621900	120900	120800	120900	120800	176
531	20230915	095900	5351360000	120800	120800	120900	120800	53
532	20230915	095800	5344954300	120900	120800	120900	120800	74
533	20230915	095700	5336014200	120900	120800	120900	120800	104
534	20230915	095600	5323449600	120800	120900	120900	120800	33
535	20230915	095500	5319463000	120800	120800	120800	120800	120
536	20230915	095400	5304967000	120800	120800	120900	120800	103
537	20230915	095300	5292524400	120800	120900	121000	120800	426
538	20230915	095200	5241022000	121000	120900	121000	120900	288
539	20230915	095100	5206177100	121000	120900	121000	120900	122
540	20230915	095000	5191425100	120900	120900	121000	120900	327
541	20230915	094900	5151890300	120800	120900	120900	120800	95
542	20230915	094800	5140406600	120800	120800	120900	120800	156
543	20230915	094700	5121555000	120800	120900	120900	120800	62
544	20230915	094600	5114065300	120900	120800	120900	120800	171
545	20230915	094500	5093393100	120900	120900	120900	120800	60
546	20230915	094400	5086143600	120800	120900	120900	120800	708
547	20230915	094300	5000601700	120900	120900	121000	120800	308
548	20230915	094200	4963373900	120900	120900	121000	120900	499
549	20230915	094100	4903044700	121000	121000	121000	120900	932
550	20230915	094000	4790274300	121100	121100	121100	121000	276
551	20230915	093900	4756862200	121000	121000	121100	120900	1553
552	20230915	093800	4568945600	121000	120900	121100	120800	2738
553	20230915	093700	4237699000	120900	120600	121100	120600	2014
554	20230915	093600	3994245400	120500	120400	120600	120400	539
555	20230915	093500	3929298000	120500	120300	120600	120200	1357
556	20230915	093400	3766020600	120300	120200	120400	120200	733
557	20230915	093300	3677820900	120300	120300	120300	120200	827
558	20230915	093200	3578351100	120400	120400	120400	120400	307
559	20230915	093100	3541388300	120400	120400	120500	120300	246
560	20230915	093000	3511771000	120400	120400	120500	120400	173
561	20230915	092900	3490941700	120400	120300	120400	120200	1375
562	20230915	092800	3325533000	120300	120500	120500	120300	988
563	20230915	092700	3206572000	120600	120700	120700	120600	462
564	20230915	092600	3150847800	120600	120600	120700	120600	98
565	20230915	092500	3139028300	120600	120600	120700	120600	55
566	20230915	092400	3132394100	120600	121000	121000	120600	813
567	20230915	092300	3034170300	121000	121100	121100	121000	100
568	20230915	092200	3022070000	121100	121200	121300	121100	600
569	20230915	092100	2949344100	121200	121200	121300	121100	1247
570	20230915	092000	2798220800	121200	121000	121300	121000	1735
571	20230915	091900	2588074200	121100	120900	121200	120900	1690
572	20230915	091800	2383521300	121000	121100	121300	121000	2494
573	20230915	091700	2081289900	121200	121000	121300	121000	2769
574	20230915	091600	1745826400	121000	120900	121100	120800	1114
575	20230915	091500	1611035200	120800	120700	120900	120600	400
576	20230915	091400	1562713700	120600	120700	121000	120600	2259
577	20230915	091300	1289613900	120700	120700	120700	120600	283
578	20230915	091200	1255456800	120800	120700	120900	120700	369
579	20230915	091100	1210874900	120700	120800	120800	120700	184
580	20230915	091000	1188651800	120700	120700	120900	120700	897
581	20230915	090900	1080342600	120700	120600	120800	120600	1279
582	20230915	090800	925915300	120500	120500	120500	120400	1063
583	20230915	090700	797835700	120600	120100	120600	120100	1905
584	20230915	090600	568425900	120100	120100	120200	120000	223
585	20230915	090500	541638400	120100	120200	120300	119900	503
586	20230915	090400	481213200	120200	119800	120200	119800	1256
587	20230915	090300	330418600	119800	119900	119900	119600	731
588	20230915	090200	242890900	119900	119800	119900	119600	271
589	20230915	090100	210440500	119800	119400	119800	119300	518
590	20230915	090000	148516400	119900	120000	120100	119300	1238