KissMeData/039490/min/candle-20230925.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230925	191500	3352606200	96800	96800	96800	96800	2704
3	20230925	191400	3352606200	96800	96800	96800	96800	0
4	20230925	191300	3352606200	96800	96800	96800	96800	0
5	20230925	191200	3352606200	96800	96800	96800	96800	0
6	20230925	191100	3352606200	96800	96800	96800	96800	0
7	20230925	191000	3352606200	96800	96800	96800	96800	0
8	20230925	190900	3352606200	96800	96800	96800	96800	0
9	20230925	190800	3352606200	96800	96800	96800	96800	0
10	20230925	190700	3352606200	96800	96800	96800	96800	0
11	20230925	190600	3352606200	96800	96800	96800	96800	0
12	20230925	190500	3352606200	96800	96800	96800	96800	0
13	20230925	190400	3352606200	96800	96800	96800	96800	0
14	20230925	190300	3352606200	96800	96800	96800	96800	0
15	20230925	190200	3352606200	96800	96800	96800	96800	0
16	20230925	190100	3352606200	96800	96800	96800	96800	0
17	20230925	190000	3352606200	96800	96800	96800	96800	0
18	20230925	185900	3352606200	96800	96800	96800	96800	0
19	20230925	185800	3352606200	96800	96800	96800	96800	0
20	20230925	185700	3352606200	96800	96800	96800	96800	0
21	20230925	185600	3352606200	96800	96800	96800	96800	0
22	20230925	185500	3352606200	96800	96800	96800	96800	0
23	20230925	185400	3352606200	96800	96800	96800	96800	0
24	20230925	185300	3352606200	96800	96800	96800	96800	0
25	20230925	185200	3352606200	96800	96800	96800	96800	0
26	20230925	185100	3352606200	96800	96800	96800	96800	0
27	20230925	185000	3352606200	96800	96800	96800	96800	0
28	20230925	184900	3352606200	96800	96800	96800	96800	0
29	20230925	184800	3352606200	96800	96800	96800	96800	0
30	20230925	184700	3352606200	96800	96800	96800	96800	0
31	20230925	184600	3352606200	96800	96800	96800	96800	0
32	20230925	184500	3352606200	96800	96800	96800	96800	2704
33	20230925	184400	3352606200	96800	96800	96800	96800	0
34	20230925	184300	3352606200	96800	96800	96800	96800	0
35	20230925	184200	3352606200	96800	96800	96800	96800	0
36	20230925	184100	3352606200	96800	96800	96800	96800	0
37	20230925	184000	3352606200	96800	96800	96800	96800	0
38	20230925	183900	3352606200	96800	96800	96800	96800	0
39	20230925	183800	3352606200	96800	96800	96800	96800	0
40	20230925	183700	3352606200	96800	96800	96800	96800	0
41	20230925	183600	3352606200	96800	96800	96800	96800	0
42	20230925	183500	3352606200	96800	96800	96800	96800	0
43	20230925	183400	3352606200	96800	96800	96800	96800	0
44	20230925	183300	3352606200	96800	96800	96800	96800	0
45	20230925	183200	3352606200	96800	96800	96800	96800	0
46	20230925	183100	3352606200	96800	96800	96800	96800	0
47	20230925	183000	3352606200	96800	96800	96800	96800	0
48	20230925	182900	3352606200	96800	96800	96800	96800	0
49	20230925	182800	3352606200	96800	96800	96800	96800	0
50	20230925	182700	3352606200	96800	96800	96800	96800	0
51	20230925	182600	3352606200	96800	96800	96800	96800	0
52	20230925	182500	3352606200	96800	96800	96800	96800	0
53	20230925	182400	3352606200	96800	96800	96800	96800	0
54	20230925	182300	3352606200	96800	96800	96800	96800	0
55	20230925	182200	3352606200	96800	96800	96800	96800	0
56	20230925	182100	3352606200	96800	96800	96800	96800	0
57	20230925	182000	3352606200	96800	96800	96800	96800	0
58	20230925	181900	3352606200	96800	96800	96800	96800	0
59	20230925	181800	3352606200	96800	96800	96800	96800	0
60	20230925	181700	3352606200	96800	96800	96800	96800	0
61	20230925	181600	3352606200	96800	96800	96800	96800	0
62	20230925	181500	3352606200	96800	96800	96800	96800	2704
63	20230925	181400	3352606200	96800	96800	96800	96800	0
64	20230925	181300	3352606200	96800	96800	96800	96800	0
65	20230925	181200	3352606200	96800	96800	96800	96800	0
66	20230925	181100	3352606200	96800	96800	96800	96800	0
67	20230925	181000	3352606200	96800	96800	96800	96800	0
68	20230925	180900	3352606200	96800	96800	96800	96800	0
69	20230925	180800	3352606200	96800	96800	96800	96800	0
70	20230925	180700	3352606200	96800	96800	96800	96800	0
71	20230925	180600	3352606200	96800	96800	96800	96800	0
72	20230925	180500	3352606200	96800	96800	96800	96800	0
73	20230925	180400	3352606200	96800	96800	96800	96800	0
74	20230925	180300	3352606200	96800	96800	96800	96800	0
75	20230925	180200	3352606200	96800	96800	96800	96800	0
76	20230925	180100	3352606200	96800	96800	96800	96800	0
77	20230925	180000	3352606200	96800	96800	96800	96800	0
78	20230925	175900	3352606200	96800	96800	96800	96800	0
79	20230925	175800	3352606200	96800	96800	96800	96800	0
80	20230925	175700	3352606200	96800	96800	96800	96800	0
81	20230925	175600	3352606200	96800	96800	96800	96800	0
82	20230925	175500	3352606200	96800	96800	96800	96800	0
83	20230925	175400	3352606200	96800	96800	96800	96800	0
84	20230925	175300	3352606200	96800	96800	96800	96800	0
85	20230925	175200	3352606200	96800	96800	96800	96800	0
86	20230925	175100	3352606200	96800	96800	96800	96800	0
87	20230925	175000	3352606200	96800	96800	96800	96800	0
88	20230925	174900	3352606200	96800	96800	96800	96800	0
89	20230925	174800	3352606200	96800	96800	96800	96800	0
90	20230925	174700	3352606200	96800	96800	96800	96800	0
91	20230925	174600	3352606200	96800	96800	96800	96800	0
92	20230925	174500	3352606200	96800	96800	96800	96800	2704
93	20230925	174400	3352606200	96800	96800	96800	96800	0
94	20230925	174300	3352606200	96800	96800	96800	96800	0
95	20230925	174200	3352606200	96800	96800	96800	96800	0
96	20230925	174100	3352606200	96800	96800	96800	96800	0
97	20230925	174000	3352606200	96800	96800	96800	96800	0
98	20230925	173900	3352606200	96800	96800	96800	96800	0
99	20230925	173800	3352606200	96800	96800	96800	96800	0
100	20230925	173700	3352606200	96800	96800	96800	96800	0
101	20230925	173600	3352606200	96800	96800	96800	96800	0
102	20230925	173500	3352606200	96800	96800	96800	96800	0
103	20230925	173400	3352606200	96800	96800	96800	96800	0
104	20230925	173300	3352606200	96800	96800	96800	96800	0
105	20230925	173200	3352606200	96800	96800	96800	96800	0
106	20230925	173100	3352606200	96800	96800	96800	96800	0
107	20230925	173000	3352606200	96800	96800	96800	96800	0
108	20230925	172900	3352606200	96800	96800	96800	96800	0
109	20230925	172800	3352606200	96800	96800	96800	96800	0
110	20230925	172700	3352606200	96800	96800	96800	96800	0
111	20230925	172600	3352606200	96800	96800	96800	96800	0
112	20230925	172500	3352606200	96800	96800	96800	96800	0
113	20230925	172400	3352606200	96800	96800	96800	96800	0
114	20230925	172300	3352606200	96800	96800	96800	96800	0
115	20230925	172200	3352606200	96800	96800	96800	96800	0
116	20230925	172100	3352606200	96800	96800	96800	96800	0
117	20230925	172000	3352606200	96800	96800	96800	96800	0
118	20230925	171900	3352606200	96800	96800	96800	96800	0
119	20230925	171800	3352606200	96800	96800	96800	96800	0
120	20230925	171700	3352606200	96800	96800	96800	96800	0
121	20230925	171600	3352606200	96800	96800	96800	96800	0
122	20230925	171500	3352606200	96800	96800	96800	96800	2704
123	20230925	171400	3352606200	96800	96800	96800	96800	0
124	20230925	171300	3352606200	96800	96800	96800	96800	0
125	20230925	171200	3352606200	96800	96800	96800	96800	0
126	20230925	171100	3352606200	96800	96800	96800	96800	0
127	20230925	171000	3352606200	96800	96800	96800	96800	0
128	20230925	170900	3352606200	96800	96800	96800	96800	0
129	20230925	170800	3352606200	96800	96800	96800	96800	0
130	20230925	170700	3352606200	96800	96800	96800	96800	0
131	20230925	170600	3352606200	96800	96800	96800	96800	0
132	20230925	170500	3352606200	96800	96800	96800	96800	0
133	20230925	170400	3352606200	96800	96800	96800	96800	0
134	20230925	170300	3352606200	96800	96800	96800	96800	0
135	20230925	170200	3352606200	96800	96800	96800	96800	0
136	20230925	170100	3352606200	96800	96800	96800	96800	0
137	20230925	170000	3352606200	96800	96800	96800	96800	0
138	20230925	165900	3352606200	96800	96800	96800	96800	0
139	20230925	165800	3352606200	96800	96800	96800	96800	0
140	20230925	165700	3352606200	96800	96800	96800	96800	0
141	20230925	165600	3352606200	96800	96800	96800	96800	0
142	20230925	165500	3352606200	96800	96800	96800	96800	0
143	20230925	165400	3352606200	96800	96800	96800	96800	0
144	20230925	165300	3352606200	96800	96800	96800	96800	0
145	20230925	165200	3352606200	96800	96800	96800	96800	0
146	20230925	165100	3352606200	96800	96800	96800	96800	0
147	20230925	165000	3352606200	96800	96800	96800	96800	0
148	20230925	164900	3352606200	96800	96800	96800	96800	0
149	20230925	164800	3352606200	96800	96800	96800	96800	0
150	20230925	164700	3352606200	96800	96800	96800	96800	0
151	20230925	164600	3352606200	96800	96800	96800	96800	0
152	20230925	164500	3352606200	96800	96800	96800	96800	2704
153	20230925	164400	3352606200	96800	96800	96800	96800	0
154	20230925	164300	3352606200	96800	96800	96800	96800	0
155	20230925	164200	3352606200	96800	96800	96800	96800	0
156	20230925	164100	3352606200	96800	96800	96800	96800	0
157	20230925	164000	3352606200	96800	96800	96800	96800	0
158	20230925	163900	3352606200	96800	96800	96800	96800	0
159	20230925	163800	3352606200	96800	96800	96800	96800	0
160	20230925	163700	3352606200	96800	96800	96800	96800	0
161	20230925	163600	3352606200	96800	96800	96800	96800	0
162	20230925	163500	3352606200	96800	96800	96800	96800	0
163	20230925	163400	3352606200	96800	96800	96800	96800	0
164	20230925	163300	3352606200	96800	96800	96800	96800	0
165	20230925	163200	3352606200	96800	96800	96800	96800	0
166	20230925	163100	3352606200	96800	96800	96800	96800	0
167	20230925	163000	3352606200	96800	96800	96800	96800	0
168	20230925	162900	3352606200	96800	96800	96800	96800	0
169	20230925	162800	3352606200	96800	96800	96800	96800	0
170	20230925	162700	3352606200	96800	96800	96800	96800	0
171	20230925	162600	3352606200	96800	96800	96800	96800	0
172	20230925	162500	3352606200	96800	96800	96800	96800	0
173	20230925	162400	3352606200	96800	96800	96800	96800	0
174	20230925	162300	3352606200	96800	96800	96800	96800	0
175	20230925	162200	3352606200	96800	96800	96800	96800	0
176	20230925	162100	3352606200	96800	96800	96800	96800	0
177	20230925	162000	3352606200	96800	96800	96800	96800	0
178	20230925	161900	3352606200	96800	96800	96800	96800	0
179	20230925	161800	3352606200	96800	96800	96800	96800	0
180	20230925	161700	3352606200	96800	96800	96800	96800	0
181	20230925	161600	3352606200	96800	96800	96800	96800	0
182	20230925	161500	3352606200	96800	96800	96800	96800	2704
183	20230925	161400	3352606200	96800	96800	96800	96800	0
184	20230925	161300	3352606200	96800	96800	96800	96800	0
185	20230925	161200	3352606200	96800	96800	96800	96800	0
186	20230925	161100	3352606200	96800	96800	96800	96800	0
187	20230925	161000	3352606200	96800	96800	96800	96800	0
188	20230925	160900	3352606200	96800	96800	96800	96800	0
189	20230925	160800	3352606200	96800	96800	96800	96800	0
190	20230925	160700	3352606200	96800	96800	96800	96800	0
191	20230925	160600	3352606200	96800	96800	96800	96800	0
192	20230925	160500	3352606200	96800	96800	96800	96800	0
193	20230925	160400	3352606200	96800	96800	96800	96800	0
194	20230925	160300	3352606200	96800	96800	96800	96800	0
195	20230925	160200	3352606200	96800	96800	96800	96800	0
196	20230925	160100	3352606200	96800	96800	96800	96800	0
197	20230925	160000	3352606200	96800	96800	96800	96800	0
198	20230925	155900	3352606200	96800	96800	96800	96800	0
199	20230925	155800	3352606200	96800	96800	96800	96800	0
200	20230925	155700	3352606200	96800	96800	96800	96800	0
201	20230925	155600	3352606200	96800	96800	96800	96800	0
202	20230925	155500	3352606200	96800	96800	96800	96800	0
203	20230925	155400	3352606200	96800	96800	96800	96800	0
204	20230925	155300	3352606200	96800	96800	96800	96800	0
205	20230925	155200	3352606200	96800	96800	96800	96800	0
206	20230925	155100	3352606200	96800	96800	96800	96800	0
207	20230925	155000	3352606200	96800	96800	96800	96800	0
208	20230925	154900	3352606200	96800	96800	96800	96800	0
209	20230925	154800	3352606200	96800	96800	96800	96800	0
210	20230925	154700	3352606200	96800	96800	96800	96800	0
211	20230925	154600	3352606200	96800	96800	96800	96800	0
212	20230925	154500	3352606200	96800	96800	96800	96800	2704
213	20230925	154400	3352606200	96800	96800	96800	96800	0
214	20230925	154300	3352606200	96800	96800	96800	96800	0
215	20230925	154200	3352606200	96800	96800	96800	96800	0
216	20230925	154100	3352606200	96800	96800	96800	96800	0
217	20230925	154000	3352606200	96800	96800	96800	96800	0
218	20230925	153900	3352606200	96800	96800	96800	96800	0
219	20230925	153800	3352606200	96800	96800	96800	96800	0
220	20230925	153700	3352606200	96800	96800	96800	96800	0
221	20230925	153600	3352606200	96800	96800	96800	96800	0
222	20230925	153500	3352606200	96800	96800	96800	96800	0
223	20230925	153400	3352606200	96800	96800	96800	96800	0
224	20230925	153300	3352606200	96800	96800	96800	96800	0
225	20230925	153200	3352606200	96800	96800	96800	96800	0
226	20230925	153100	3352606200	96800	96800	96800	96800	0
227	20230925	153000	3352606200	96800	96800	96800	96800	2704
228	20230925	152900	3090859000	96800	96800	96800	96800	0
229	20230925	152800	3090859000	96800	96800	96800	96800	0
230	20230925	152700	3090859000	96800	96800	96800	96800	0
231	20230925	152600	3090859000	96800	96800	96800	96800	0
232	20230925	152500	3090859000	96800	96800	96800	96800	0
233	20230925	152400	3090859000	96800	96800	96800	96800	0
234	20230925	152300	3090859000	96800	96800	96800	96800	0
235	20230925	152200	3090859000	96800	96800	96800	96800	0
236	20230925	152100	3090859000	96800	96800	96800	96800	0
237	20230925	152000	3090859000	96800	96800	96800	96800	0
238	20230925	151900	3090859000	96800	96800	96900	96700	74
239	20230925	151800	3083693200	96800	96800	96900	96700	101
240	20230925	151700	3073912300	96800	96600	96900	96400	188
241	20230925	151600	3055732200	96600	96500	96600	96000	208
242	20230925	151500	3035711600	96500	96300	96500	96200	231
243	20230925	151400	3013460000	96300	96200	96300	96100	245
244	20230925	151300	2989893300	96200	96300	96400	96100	121
245	20230925	151200	2978246800	96300	96200	96400	96100	230
246	20230925	151100	2956108600	96100	96400	96500	96000	222
247	20230925	151000	2934717800	96400	96400	96500	96400	199
248	20230925	150900	2915530500	96400	96200	96500	96100	78
249	20230925	150800	2908012800	96000	96100	96500	96000	188
250	20230925	150700	2889914300	96200	96300	96400	96000	156
251	20230925	150600	2874902000	96200	96200	96400	96000	213
252	20230925	150500	2854413100	96100	96200	96500	96100	113
253	20230925	150400	2843541900	96100	96300	96300	96100	224
254	20230925	150300	2822011400	96100	96200	96500	96100	156
255	20230925	150200	2807008800	96200	96100	96300	96000	191
256	20230925	150100	2788649600	96100	96000	96500	96000	101
257	20230925	150000	2778942900	96000	96000	96200	96000	241
258	20230925	145900	2755788100	96000	96000	96200	96000	115
259	20230925	145800	2744740700	96100	96100	96200	96000	187
260	20230925	145700	2726772700	96100	96200	96300	96100	174
261	20230925	145600	2710047500	96100	96200	96300	96100	180
262	20230925	145500	2692729400	96200	96300	96300	96100	132
263	20230925	145400	2680033900	96300	96400	96400	96200	164
264	20230925	145300	2664244500	96400	96300	96400	96200	271
265	20230925	145200	2638150800	96300	96500	96500	96300	572
266	20230925	145100	2583012400	96600	97100	97100	96600	444
267	20230925	145000	2540029400	97100	97100	97100	97000	122
268	20230925	144900	2528185500	97000	97000	97100	97000	47
269	20230925	144800	2523625200	97000	97100	97200	96900	359
270	20230925	144700	2488802100	97100	97100	97200	97000	152
271	20230925	144600	2474043400	97100	97100	97200	97100	53
272	20230925	144500	2468893900	97200	97100	97200	97000	59
273	20230925	144400	2463164000	97100	97100	97200	97000	79
274	20230925	144300	2455489400	97100	97100	97200	97000	110
275	20230925	144200	2444807100	97100	97100	97200	97000	24
276	20230925	144100	2442477100	97200	97100	97200	97000	96
277	20230925	144000	2433155300	97100	97200	97200	97000	86
278	20230925	143900	2424810000	97200	97100	97200	97100	34
279	20230925	143800	2421506600	97200	97100	97200	97000	62
280	20230925	143700	2415485100	97200	97200	97200	97000	388
281	20230925	143600	2377807100	97100	97100	97200	97000	122
282	20230925	143500	2365961500	97100	97200	97200	97000	48
283	20230925	143400	2361301400	97200	97100	97200	97000	59
284	20230925	143300	2355570700	97100	97100	97200	97000	42
285	20230925	143200	2351491600	97100	97100	97200	96900	46
286	20230925	143100	2347024300	96900	97100	97100	96900	76
287	20230925	143000	2339650600	97100	97200	97200	97000	75
288	20230925	142900	2332362500	97100	97200	97200	97100	53
289	20230925	142800	2327211900	97100	97200	97200	97000	124
290	20230925	142700	2315165900	97200	97000	97200	96900	198
291	20230925	142600	2295945800	97000	97100	97100	96900	76
292	20230925	142500	2288572600	97000	97100	97200	97000	70
293	20230925	142400	2281776000	97100	97100	97100	97000	38
294	20230925	142300	2278087600	97100	97000	97100	96900	98
295	20230925	142200	2268579900	96900	97000	97000	96900	25
296	20230925	142100	2266156500	96900	97000	97000	96900	46
297	20230925	142000	2261696100	97000	96900	97000	96900	62
298	20230925	141900	2255684000	97000	97000	97100	96900	225
299	20230925	141800	2233860700	97000	97000	97000	96900	147
300	20230925	141700	2219605900	96900	96900	97000	96700	55
301	20230925	141600	2214279900	96800	96800	97000	96800	47
302	20230925	141500	2209725300	96800	96700	97000	96700	90
303	20230925	141400	2201010900	96600	96700	97000	96600	46
304	20230925	141300	2196557400	96700	96700	96900	96700	47
305	20230925	141200	2192008900	96700	96900	97000	96700	76
306	20230925	141100	2184645200	96900	96900	97000	96800	76
307	20230925	141000	2177280000	96800	96900	96900	96700	44
308	20230925	140900	2173020900	96900	96700	96900	96600	92
309	20230925	140800	2164122100	96600	96600	96600	96500	46
310	20230925	140700	2159678700	96600	96900	96900	96600	52
311	20230925	140600	2154646100	96900	96700	97000	96600	44
312	20230925	140500	2150382800	96700	96800	96800	96600	59
313	20230925	140400	2144675100	96800	96500	96900	96500	72
314	20230925	140300	2137718600	96600	96800	97000	96500	61
315	20230925	140200	2131818400	96700	96800	96900	96700	75
316	20230925	140100	2124559200	96700	96700	96800	96700	73
317	20230925	140000	2117496100	96800	96800	97000	96700	79
318	20230925	135900	2109846000	96900	97000	97000	96900	240
319	20230925	135800	2086574700	97100	97200	97200	97000	55
320	20230925	135700	2081234600	97100	97100	97100	97000	66
321	20230925	135600	2074829000	97000	97200	97200	97000	46
322	20230925	135500	2070361300	97200	97200	97200	97000	60
323	20230925	135400	2064534300	97200	97300	97300	97100	118
324	20230925	135300	2053059900	97200	97200	97300	97200	78
325	20230925	135200	2045476200	97300	97300	97300	97200	37
326	20230925	135100	2041877200	97200	97300	97300	97200	52
327	20230925	135000	2036819700	97200	97200	97300	97200	90
328	20230925	134900	2028068700	97200	97200	97200	97100	54
329	20230925	134800	2022821300	97200	97300	97300	97100	52
330	20230925	134700	2017767700	97300	97200	97300	97100	74
331	20230925	134600	2010574600	97200	97100	97200	97100	33
332	20230925	134500	2007368600	97200	97100	97200	97100	94
333	20230925	134400	1998238200	97100	97100	97100	97000	54
334	20230925	134300	1992996600	97100	97100	97100	97000	70
335	20230925	134200	1986201300	97100	97100	97100	97000	44
336	20230925	134100	1981929500	97100	97100	97100	97000	41
337	20230925	134000	1977949300	97100	97000	97100	97000	29
338	20230925	133900	1975134200	97100	97000	97100	97000	62
339	20230925	133800	1969120000	97000	97000	97000	96900	47
340	20230925	133700	1964562300	96900	97000	97000	96900	35
341	20230925	133600	1961168500	97000	96900	97000	96800	47
342	20230925	133500	1956612300	96900	96900	97000	96900	37
343	20230925	133400	1953024100	96900	96900	96900	96700	12
344	20230925	133300	1951861700	96800	97000	97000	96800	51
345	20230925	133200	1946917600	97000	96900	97000	96900	54
346	20230925	133100	1941680100	96900	96900	97000	96900	148
347	20230925	133000	1927337900	97000	97000	97000	96900	34
348	20230925	132900	1924040300	96900	97000	97000	96900	73
349	20230925	132800	1916960800	96900	96500	97000	96400	2628
350	20230925	132700	1663334500	96500	96500	96500	96400	47
351	20230925	132600	1658799700	96500	96500	96500	96400	38
352	20230925	132500	1655133600	96500	96500	96500	96400	67
353	20230925	132400	1648670100	96500	96500	96500	96400	44
354	20230925	132300	1644425500	96500	96500	96500	96400	37
355	20230925	132200	1640856500	96400	96500	96500	96400	49
356	20230925	132100	1636129600	96500	96500	96500	96400	83
357	20230925	132000	1628121500	96500	96500	96500	96400	22
358	20230925	131900	1625999100	96500	96500	96500	96400	52
359	20230925	131800	1620982600	96500	96500	96500	96400	90
360	20230925	131700	1612301700	96500	96500	96500	96400	42
361	20230925	131600	1608250500	96500	96500	96500	96400	43
362	20230925	131500	1604101700	96500	96500	96500	96400	32
363	20230925	131400	1601015000	96500	96500	96500	96400	56
364	20230925	131300	1595612200	96400	96400	96500	96400	30
365	20230925	131200	1592717500	96500	96500	96500	96400	35
366	20230925	131100	1589341000	96500	96500	96500	96400	23
367	20230925	131000	1587122300	96500	96500	96500	96400	79
368	20230925	130900	1579500800	96500	96500	96500	96400	23
369	20230925	130800	1577282000	96500	96400	96500	96400	31
370	20230925	130700	1574291000	96400	96500	96500	96400	65
371	20230925	130600	1568019700	96500	96500	96500	96400	29
372	20230925	130500	1565222100	96500	96400	96500	96300	192
373	20230925	130400	1546712300	96300	96500	96500	96300	63
374	20230925	130300	1540637800	96500	96500	96500	96400	73
375	20230925	130200	1533594900	96400	96500	96500	96400	34
376	20230925	130100	1530315200	96500	96600	96700	96400	60
377	20230925	130000	1524522000	96600	96700	96700	96600	31
378	20230925	125900	1521526000	96700	96600	96700	96600	44
379	20230925	125800	1517271900	96600	96500	96700	96500	40
380	20230925	125700	1513405200	96600	96600	96700	96500	30
381	20230925	125600	1510505200	96600	96700	96700	96500	53
382	20230925	125500	1505381500	96700	96600	96700	96600	42
383	20230925	125400	1501321400	96700	96700	96700	96500	28
384	20230925	125300	1498614800	96700	96700	96700	96600	27
385	20230925	125200	1496005200	96700	96500	96700	96500	49
386	20230925	125100	1491267200	96600	96600	96600	96400	39
387	20230925	125000	1487501300	96600	96400	96600	96400	30
388	20230925	124900	1484605500	96400	96600	96700	96400	67
389	20230925	124800	1478133200	96600	96500	96600	96500	17
390	20230925	124700	1476491200	96500	96600	96600	96500	19
391	20230925	124600	1474656700	96500	96500	96600	96500	29
392	20230925	124500	1471856700	96600	96600	96600	96500	46
393	20230925	124400	1467413200	96600	96600	96600	96400	18
394	20230925	124300	1465675400	96600	96600	96600	96500	45
395	20230925	124200	1461329300	96500	96800	96800	96500	81
396	20230925	124100	1453499000	96800	96800	96800	96500	120
397	20230925	124000	1441895000	96800	96500	96800	96400	36
398	20230925	123900	1438417100	96400	96400	96500	96400	23
399	20230925	123800	1436198300	96500	96700	96800	96500	82
400	20230925	123700	1428273800	96800	96700	96800	96700	32
401	20230925	123600	1425178500	96600	96600	96800	96600	21
402	20230925	123500	1423148200	96700	96800	96800	96600	35
403	20230925	123400	1419762500	96700	96600	96800	96500	63
404	20230925	123300	1413673100	96600	96600	96600	96500	21
405	20230925	123200	1411645100	96600	96700	96700	96500	22
406	20230925	123100	1409520000	96700	96700	96800	96600	51
407	20230925	123000	1404589200	96700	96600	96800	96500	125
408	20230925	122900	1392502300	96600	96700	96700	96500	16
409	20230925	122800	1390957700	96700	96600	96700	96500	42
410	20230925	122700	1386901000	96500	96600	96800	96500	168
411	20230925	122600	1370653800	96600	96500	96700	96500	22
412	20230925	122500	1368529500	96600	96600	96600	96400	33
413	20230925	122400	1365344900	96600	96700	96700	96500	80
414	20230925	122300	1357616300	96600	96600	96900	96500	51
415	20230925	122200	1352691400	96600	96500	96800	96500	47
416	20230925	122100	1348144700	96600	97000	97000	96500	32
417	20230925	122000	1345049900	96600	96700	96900	96500	76
418	20230925	121900	1337708700	96700	96600	96700	96500	23
419	20230925	121800	1335486000	96600	96700	96700	96600	22
420	20230925	121700	1333359100	96700	96600	96900	96500	41
421	20230925	121600	1329396300	96600	96500	96600	96500	25
422	20230925	121500	1326983000	96500	96600	96600	96400	24
423	20230925	121400	1324666900	96600	96500	96600	96400	36
424	20230925	121300	1321192700	96500	96600	96600	96400	93
425	20230925	121200	1312221700	96600	96500	96600	96500	43
426	20230925	121100	1308069100	96600	96800	97000	96600	107
427	20230925	121000	1297717200	96700	96800	96800	96600	39
428	20230925	120900	1293946000	96700	96600	96900	96600	30
429	20230925	120800	1291044700	96500	96600	97000	96500	38
430	20230925	120700	1287372600	96600	96600	97000	96500	36
431	20230925	120600	1283893700	97000	96900	97000	96700	40
432	20230925	120500	1280023600	96900	96600	96900	96500	62
433	20230925	120400	1274031500	96600	96700	96700	96600	37
434	20230925	120300	1270454900	96500	96700	96700	96500	73
435	20230925	120200	1263401700	96600	96600	96700	96500	118
436	20230925	120100	1251999100	96600	96600	96600	96500	44
437	20230925	120000	1247749100	96600	96500	96600	96500	23
438	20230925	115900	1245528000	96600	96600	96600	96500	43
439	20230925	115800	1241375200	96600	96600	96600	96500	50
440	20230925	115700	1236545500	96500	96600	96600	96500	20
441	20230925	115600	1234614300	96600	96500	96600	96500	28
442	20230925	115500	1231910500	96500	96500	96600	96500	10
443	20230925	115400	1230945100	96600	96500	96600	96500	66
444	20230925	115300	1224571100	96600	96500	96600	96500	42
445	20230925	115200	1220514800	96600	96600	96600	96500	15
446	20230925	115100	1219066800	96600	96600	96600	96500	40
447	20230925	115000	1215203600	96500	96600	96600	96500	69
448	20230925	114900	1208540500	96500	96500	96600	96500	18
449	20230925	114800	1206802600	96500	96600	96600	96500	25
450	20230925	114700	1204388500	96500	96600	96600	96500	63
451	20230925	114600	1198303100	96600	96500	96600	96500	20
452	20230925	114500	1196372600	96600	96800	96900	96500	38
453	20230925	114400	1192698600	96900	96600	96900	96500	41
454	20230925	114300	1188732700	96500	96600	96700	96500	68
455	20230925	114200	1182160900	96600	96800	96800	96600	19
456	20230925	114100	1180323800	96800	96700	96900	96700	66
457	20230925	114000	1173936200	96800	96800	96800	96700	30
458	20230925	113900	1171032600	96800	96800	96800	96700	21
459	20230925	113800	1169001100	96800	96800	96900	96700	30
460	20230925	113700	1166097100	96900	96900	96900	96600	38
461	20230925	113600	1162419200	97000	96600	97000	96600	91
462	20230925	113500	1153613000	96700	96600	96700	96600	43
463	20230925	113400	1149456800	96600	96700	96700	96600	25
464	20230925	113300	1147039700	96700	96600	96800	96600	34
465	20230925	113200	1143752400	96700	96700	96800	96500	25
466	20230925	113100	1141335400	96600	96600	96700	96600	34
467	20230925	113000	1138049000	96600	96600	96700	96600	14
468	20230925	112900	1136696300	96600	96600	96700	96500	47
469	20230925	112800	1132155700	96600	96600	96900	96500	34
470	20230925	112700	1128870500	96600	96600	96800	96500	69
471	20230925	112600	1122201400	96600	96600	96600	96500	32
472	20230925	112500	1119111300	96700	96700	96700	96600	80
473	20230925	112400	1111379200	96700	96600	96700	96600	56
474	20230925	112300	1105967100	96700	96600	96700	96600	75
475	20230925	112200	1098720500	96700	96800	96900	96700	45
476	20230925	112100	1094364800	96800	96800	96800	96700	98
477	20230925	112000	1084879700	96800	96800	96800	96700	47
478	20230925	111900	1080331600	96700	96800	96900	96700	23
479	20230925	111800	1078104300	96700	96700	97000	96700	73
480	20230925	111700	1071035500	96800	96800	96900	96700	32
481	20230925	111600	1067936300	96700	96900	96900	96700	42
482	20230925	111500	1063868000	96900	96700	97000	96700	39
483	20230925	111400	1060089000	96700	96800	96900	96700	53
484	20230925	111300	1054957700	96800	96900	96900	96800	17
485	20230925	111200	1053311400	96900	96800	96900	96800	40
486	20230925	111100	1049437500	96800	96800	96900	96700	129
487	20230925	111000	1036950500	96800	96800	96800	96600	27
488	20230925	110900	1034338100	96700	96800	96900	96700	53
489	20230925	110800	1029207300	96900	96900	96900	96800	12
490	20230925	110700	1028044600	96900	96800	97000	96700	65
491	20230925	110600	1021747300	96800	96800	96900	96800	48
492	20230925	110500	1017098700	96800	96800	96800	96700	27
493	20230925	110400	1014485900	96800	96800	96800	96700	25
494	20230925	110300	1012066400	96700	96900	96900	96700	56
495	20230925	110200	1006641500	96900	96700	96900	96700	15
496	20230925	110100	1005189000	96700	96900	96900	96700	29
497	20230925	110000	1002382200	96900	96800	97000	96800	84
498	20230925	105900	994243900	96800	96900	96900	96800	29
499	20230925	105800	991435900	96900	96900	96900	96800	29
500	20230925	105700	988626700	96800	96700	96900	96700	32
501	20230925	105600	985528900	96700	96800	96800	96700	21
502	20230925	105500	983497000	96800	96800	96900	96600	48
503	20230925	105400	978854000	96900	96800	96900	96800	35
504	20230925	105300	975465100	96900	96800	97000	96800	35
505	20230925	105200	972074200	96900	96800	96900	96700	54
506	20230925	105100	966845000	96800	97000	97000	96800	43
507	20230925	105000	962676700	96900	96900	97000	96800	23
508	20230925	104900	960448200	96900	96700	96900	96700	27
509	20230925	104800	957833300	96700	96900	96900	96600	129
510	20230925	104700	945338900	97000	96900	97000	96900	28
511	20230925	104600	942623400	97000	97000	97000	96900	19
512	20230925	104500	940781200	97000	97000	97000	96900	56
513	20230925	104400	935349900	96900	96900	97000	96700	41
514	20230925	104300	931377100	96900	96800	96900	96600	39
515	20230925	104200	927603300	96800	97000	97100	96800	99
516	20230925	104100	918008400	97100	97200	97200	97000	233
517	20230925	104000	895392400	97200	97200	97200	97100	34
518	20230925	103900	892088200	97200	97100	97200	97100	31
519	20230925	103800	889075800	97200	97200	97200	97200	27
520	20230925	103700	886451400	97200	97200	97200	97100	79
521	20230925	103600	878774500	97200	97200	97200	97100	21
522	20230925	103500	876733400	97100	97200	97200	97100	36
523	20230925	103400	873236900	97200	97100	97200	97100	30
524	20230925	103300	870321200	97200	97200	97200	97100	32
525	20230925	103200	867210900	97100	97100	97200	97100	12
526	20230925	103100	866045300	97200	97100	97200	97100	48
527	20230925	103000	861379900	97100	97100	97100	97100	61
528	20230925	102900	855456800	97100	97100	97100	97000	6
529	20230925	102800	854874400	97100	97000	97100	97000	5
530	20230925	102700	854389300	97100	97000	97100	97000	71
531	20230925	102600	847498500	97000	96900	97000	96900	14
532	20230925	102500	846140700	97000	96800	97100	96800	45
533	20230925	102400	841779100	96700	96600	96700	96600	38
534	20230925	102300	838104600	96600	96700	96700	96600	49
535	20230925	102200	833367400	96600	96600	96700	96600	36
536	20230925	102100	829889600	96700	96600	96700	96600	9
537	20230925	102000	829019600	96600	96800	96800	96600	36
538	20230925	101900	825536400	96800	96700	96800	96700	25
539	20230925	101800	823118000	96800	96800	96800	96800	2
540	20230925	101700	822924400	96800	96800	96800	96800	13
541	20230925	101600	821666000	96800	96900	96900	96800	49
542	20230925	101500	816918600	96800	96800	96800	96800	12
543	20230925	101400	815757000	96900	96800	96900	96800	24
544	20230925	101300	813431500	96800	97000	97000	96800	69
545	20230925	101200	806745300	97000	97000	97000	97000	27
546	20230925	101100	804126300	96900	97000	97000	96900	6
547	20230925	101000	803544800	96900	96900	97000	96900	20
548	20230925	100900	801605800	96900	96900	97000	96900	47
549	20230925	100800	797049300	96900	96900	96900	96900	11
550	20230925	100700	795983400	96900	97000	97000	96900	15
551	20230925	100600	794528600	97000	97000	97000	96900	75
552	20230925	100500	787253900	97000	97000	97000	97000	25
553	20230925	100400	784828900	97000	97000	97000	97000	7
554	20230925	100300	784149900	97000	97100	97100	97000	31
555	20230925	100200	781141900	97000	97100	97100	97000	88
556	20230925	100100	772597800	97000	96900	97000	96900	9
557	20230925	100000	771725000	97100	97100	97100	97000	19
558	20230925	095900	769880400	97000	97000	97000	96900	22
559	20230925	095800	767746500	97100	97100	97200	97100	47
560	20230925	095700	763180500	97100	97100	97200	97100	14
561	20230925	095600	761820100	97200	97100	97200	97100	12
562	20230925	095500	760653800	97200	97100	97200	97100	11
563	20230925	095400	759585300	97100	97100	97200	97100	29
564	20230925	095300	756767000	97100	96900	97100	96900	126
565	20230925	095200	744539900	96900	96900	96900	96900	2
566	20230925	095100	744346100	97000	97000	97100	97000	45
567	20230925	095000	739980100	97100	97100	97200	97100	146
568	20230925	094900	725803300	97200	96700	97300	96700	175
569	20230925	094800	708831900	96600	96600	96700	96600	38
570	20230925	094700	705159500	96600	96600	96600	96600	33
571	20230925	094600	701971700	96700	96500	96700	96500	41
572	20230925	094500	698012200	96500	96600	96600	96500	21
573	20230925	094400	695985000	96500	96500	96600	96500	27
574	20230925	094300	693378500	96600	96400	96600	96400	96
575	20230925	094200	684113100	96400	96300	96400	96300	4
576	20230925	094100	683727600	96300	96400	96400	96200	236
577	20230925	094000	660993500	96500	96400	96600	96400	165
578	20230925	093900	645072100	96400	96400	96500	96400	21
579	20230925	093800	643047000	96500	96500	96500	96500	68
580	20230925	093700	636485000	96500	96500	96500	96400	63
581	20230925	093600	630405600	96500	96500	96500	96500	8
582	20230925	093500	629633600	96300	96600	96600	96300	90
583	20230925	093400	620951000	96500	96500	96600	96500	17
584	20230925	093300	619310200	96600	96600	96600	96500	52
585	20230925	093200	614287100	96400	96800	96800	96300	94
586	20230925	093100	605212600	96900	97300	97300	96900	832
587	20230925	093000	524508000	97200	97200	97300	97200	77
588	20230925	092900	517022400	97400	97300	97500	97200	193
589	20230925	092800	498237100	97400	97300	97400	97300	104
590	20230925	092700	488114800	97200	97100	97200	97000	199
591	20230925	092600	468790800	97100	97000	97200	97000	242
592	20230925	092500	445294500	97100	96700	97100	96700	897
593	20230925	092400	358371300	96700	96400	96700	96400	69
594	20230925	092300	351702500	96800	96500	96800	96400	181
595	20230925	092200	334234800	96400	96400	96500	96400	24
596	20230925	092100	331921100	96400	96100	96800	96100	265
597	20230925	092000	306407400	96100	96000	96100	96000	150
598	20230925	091900	291999100	96000	96100	96100	96000	328
599	20230925	091800	260480600	96200	96200	96200	96200	25
600	20230925	091700	258075600	96100	96200	96200	96100	6
601	20230925	091600	257498600	96100	96300	96400	96100	842
602	20230925	091500	176419900	96300	96400	96400	96300	281
603	20230925	091400	149344700	96500	96500	96600	96500	40
604	20230925	091300	145484600	96500	96500	96600	96500	6
605	20230925	091200	144905500	96600	96800	96800	96600	171
606	20230925	091100	128372600	96700	96700	96800	96700	25
607	20230925	091000	125954700	96700	96800	96800	96700	2
608	20230925	090900	125761200	96600	96800	96900	96600	145
609	20230925	090800	111726100	96900	96800	96900	96800	64
610	20230925	090700	105530800	96700	96500	96700	96500	86
611	20230925	090600	97218000	96500	96600	96600	96500	15
612	20230925	090500	95770300	96600	96600	96600	96600	67
613	20230925	090400	89298100	96600	96400	96600	96400	237
614	20230925	090300	66439000	96400	96500	96500	96400	56
615	20230925	090200	61039400	96400	96500	96500	96400	4
616	20230925	090100	60653700	96500	96500	96500	96500	4
617	20230925	090000	60267700	96500	96600	96600	96500	624