KissMeData/298040/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	203300	13023152600	185800	185800	185800	185800	599
3	20230918	203200	13023152600	185800	185800	185800	185800	0
4	20230918	203100	13023152600	185800	185800	185800	185800	0
5	20230918	203000	13023152600	185800	185800	185800	185800	0
6	20230918	202900	13023152600	185800	185800	185800	185800	0
7	20230918	202800	13023152600	185800	185800	185800	185800	0
8	20230918	202700	13023152600	185800	185800	185800	185800	0
9	20230918	202600	13023152600	185800	185800	185800	185800	0
10	20230918	202500	13023152600	185800	185800	185800	185800	0
11	20230918	202400	13023152600	185800	185800	185800	185800	0
12	20230918	202300	13023152600	185800	185800	185800	185800	0
13	20230918	202200	13023152600	185800	185800	185800	185800	0
14	20230918	202100	13023152600	185800	185800	185800	185800	0
15	20230918	202000	13023152600	185800	185800	185800	185800	0
16	20230918	201900	13023152600	185800	185800	185800	185800	0
17	20230918	201800	13023152600	185800	185800	185800	185800	0
18	20230918	201700	13023152600	185800	185800	185800	185800	0
19	20230918	201600	13023152600	185800	185800	185800	185800	0
20	20230918	201500	13023152600	185800	185800	185800	185800	0
21	20230918	201400	13023152600	185800	185800	185800	185800	0
22	20230918	201300	13023152600	185800	185800	185800	185800	0
23	20230918	201200	13023152600	185800	185800	185800	185800	0
24	20230918	201100	13023152600	185800	185800	185800	185800	0
25	20230918	201000	13023152600	185800	185800	185800	185800	0
26	20230918	200900	13023152600	185800	185800	185800	185800	0
27	20230918	200800	13023152600	185800	185800	185800	185800	0
28	20230918	200700	13023152600	185800	185800	185800	185800	0
29	20230918	200600	13023152600	185800	185800	185800	185800	0
30	20230918	200500	13023152600	185800	185800	185800	185800	0
31	20230918	200400	13023152600	185800	185800	185800	185800	0
32	20230918	200300	13023152600	185800	185800	185800	185800	599
33	20230918	200200	13023152600	185800	185800	185800	185800	0
34	20230918	200100	13023152600	185800	185800	185800	185800	0
35	20230918	200000	13023152600	185800	185800	185800	185800	0
36	20230918	195900	13023152600	185800	185800	185800	185800	0
37	20230918	195800	13023152600	185800	185800	185800	185800	0
38	20230918	195700	13023152600	185800	185800	185800	185800	0
39	20230918	195600	13023152600	185800	185800	185800	185800	0
40	20230918	195500	13023152600	185800	185800	185800	185800	0
41	20230918	195400	13023152600	185800	185800	185800	185800	0
42	20230918	195300	13023152600	185800	185800	185800	185800	0
43	20230918	195200	13023152600	185800	185800	185800	185800	0
44	20230918	195100	13023152600	185800	185800	185800	185800	0
45	20230918	195000	13023152600	185800	185800	185800	185800	0
46	20230918	194900	13023152600	185800	185800	185800	185800	0
47	20230918	194800	13023152600	185800	185800	185800	185800	0
48	20230918	194700	13023152600	185800	185800	185800	185800	0
49	20230918	194600	13023152600	185800	185800	185800	185800	0
50	20230918	194500	13023152600	185800	185800	185800	185800	0
51	20230918	194400	13023152600	185800	185800	185800	185800	0
52	20230918	194300	13023152600	185800	185800	185800	185800	0
53	20230918	194200	13023152600	185800	185800	185800	185800	0
54	20230918	194100	13023152600	185800	185800	185800	185800	0
55	20230918	194000	13023152600	185800	185800	185800	185800	0
56	20230918	193900	13023152600	185800	185800	185800	185800	0
57	20230918	193800	13023152600	185800	185800	185800	185800	0
58	20230918	193700	13023152600	185800	185800	185800	185800	0
59	20230918	193600	13023152600	185800	185800	185800	185800	0
60	20230918	193500	13023152600	185800	185800	185800	185800	0
61	20230918	193400	13023152600	185800	185800	185800	185800	0
62	20230918	193300	13023152600	185800	185800	185800	185800	599
63	20230918	193200	13023152600	185800	185800	185800	185800	0
64	20230918	193100	13023152600	185800	185800	185800	185800	0
65	20230918	193000	13023152600	185800	185800	185800	185800	0
66	20230918	192900	13023152600	185800	185800	185800	185800	0
67	20230918	192800	13023152600	185800	185800	185800	185800	0
68	20230918	192700	13023152600	185800	185800	185800	185800	0
69	20230918	192600	13023152600	185800	185800	185800	185800	0
70	20230918	192500	13023152600	185800	185800	185800	185800	0
71	20230918	192400	13023152600	185800	185800	185800	185800	0
72	20230918	192300	13023152600	185800	185800	185800	185800	0
73	20230918	192200	13023152600	185800	185800	185800	185800	0
74	20230918	192100	13023152600	185800	185800	185800	185800	0
75	20230918	192000	13023152600	185800	185800	185800	185800	0
76	20230918	191900	13023152600	185800	185800	185800	185800	0
77	20230918	191800	13023152600	185800	185800	185800	185800	0
78	20230918	191700	13023152600	185800	185800	185800	185800	0
79	20230918	191600	13023152600	185800	185800	185800	185800	0
80	20230918	191500	13023152600	185800	185800	185800	185800	0
81	20230918	191400	13023152600	185800	185800	185800	185800	0
82	20230918	191300	13023152600	185800	185800	185800	185800	0
83	20230918	191200	13023152600	185800	185800	185800	185800	0
84	20230918	191100	13023152600	185800	185800	185800	185800	0
85	20230918	191000	13023152600	185800	185800	185800	185800	0
86	20230918	190900	13023152600	185800	185800	185800	185800	0
87	20230918	190800	13023152600	185800	185800	185800	185800	0
88	20230918	190700	13023152600	185800	185800	185800	185800	0
89	20230918	190600	13023152600	185800	185800	185800	185800	0
90	20230918	190500	13023152600	185800	185800	185800	185800	0
91	20230918	190400	13023152600	185800	185800	185800	185800	0
92	20230918	190300	13023152600	185800	185800	185800	185800	599
93	20230918	190200	13023152600	185800	185800	185800	185800	0
94	20230918	190100	13023152600	185800	185800	185800	185800	0
95	20230918	190000	13023152600	185800	185800	185800	185800	0
96	20230918	185900	13023152600	185800	185800	185800	185800	0
97	20230918	185800	13023152600	185800	185800	185800	185800	0
98	20230918	185700	13023152600	185800	185800	185800	185800	0
99	20230918	185600	13023152600	185800	185800	185800	185800	0
100	20230918	185500	13023152600	185800	185800	185800	185800	0
101	20230918	185400	13023152600	185800	185800	185800	185800	0
102	20230918	185300	13023152600	185800	185800	185800	185800	0
103	20230918	185200	13023152600	185800	185800	185800	185800	0
104	20230918	185100	13023152600	185800	185800	185800	185800	0
105	20230918	185000	13023152600	185800	185800	185800	185800	0
106	20230918	184900	13023152600	185800	185800	185800	185800	0
107	20230918	184800	13023152600	185800	185800	185800	185800	0
108	20230918	184700	13023152600	185800	185800	185800	185800	0
109	20230918	184600	13023152600	185800	185800	185800	185800	0
110	20230918	184500	13023152600	185800	185800	185800	185800	0
111	20230918	184400	13023152600	185800	185800	185800	185800	0
112	20230918	184300	13023152600	185800	185800	185800	185800	0
113	20230918	184200	13023152600	185800	185800	185800	185800	0
114	20230918	184100	13023152600	185800	185800	185800	185800	0
115	20230918	184000	13023152600	185800	185800	185800	185800	0
116	20230918	183900	13023152600	185800	185800	185800	185800	0
117	20230918	183800	13023152600	185800	185800	185800	185800	0
118	20230918	183700	13023152600	185800	185800	185800	185800	0
119	20230918	183600	13023152600	185800	185800	185800	185800	0
120	20230918	183500	13023152600	185800	185800	185800	185800	0
121	20230918	183400	13023152600	185800	185800	185800	185800	0
122	20230918	183300	13023152600	185800	185800	185800	185800	599
123	20230918	183200	13023152600	185800	185800	185800	185800	0
124	20230918	183100	13023152600	185800	185800	185800	185800	0
125	20230918	183000	13023152600	185800	185800	185800	185800	0
126	20230918	182900	13023152600	185800	185800	185800	185800	0
127	20230918	182800	13023152600	185800	185800	185800	185800	0
128	20230918	182700	13023152600	185800	185800	185800	185800	0
129	20230918	182600	13023152600	185800	185800	185800	185800	0
130	20230918	182500	13023152600	185800	185800	185800	185800	0
131	20230918	182400	13023152600	185800	185800	185800	185800	0
132	20230918	182300	13023152600	185800	185800	185800	185800	0
133	20230918	182200	13023152600	185800	185800	185800	185800	0
134	20230918	182100	13023152600	185800	185800	185800	185800	0
135	20230918	182000	13023152600	185800	185800	185800	185800	0
136	20230918	181900	13023152600	185800	185800	185800	185800	0
137	20230918	181800	13023152600	185800	185800	185800	185800	0
138	20230918	181700	13023152600	185800	185800	185800	185800	0
139	20230918	181600	13023152600	185800	185800	185800	185800	0
140	20230918	181500	13023152600	185800	185800	185800	185800	0
141	20230918	181400	13023152600	185800	185800	185800	185800	0
142	20230918	181300	13023152600	185800	185800	185800	185800	0
143	20230918	181200	13023152600	185800	185800	185800	185800	0
144	20230918	181100	13023152600	185800	185800	185800	185800	0
145	20230918	181000	13023152600	185800	185800	185800	185800	0
146	20230918	180900	13023152600	185800	185800	185800	185800	0
147	20230918	180800	13023152600	185800	185800	185800	185800	0
148	20230918	180700	13023152600	185800	185800	185800	185800	0
149	20230918	180600	13023152600	185800	185800	185800	185800	0
150	20230918	180500	13023152600	185800	185800	185800	185800	0
151	20230918	180400	13023152600	185800	185800	185800	185800	0
152	20230918	180300	13023152600	185800	185800	185800	185800	599
153	20230918	180200	13023152600	185800	185800	185800	185800	0
154	20230918	180100	13023152600	185800	185800	185800	185800	0
155	20230918	180000	13023152600	185800	185800	185800	185800	0
156	20230918	175900	13023152600	185800	185800	185800	185800	0
157	20230918	175800	13023152600	185800	185800	185800	185800	0
158	20230918	175700	13023152600	185800	185800	185800	185800	0
159	20230918	175600	13023152600	185800	185800	185800	185800	0
160	20230918	175500	13023152600	185800	185800	185800	185800	0
161	20230918	175400	13023152600	185800	185800	185800	185800	0
162	20230918	175300	13023152600	185800	185800	185800	185800	0
163	20230918	175200	13023152600	185800	185800	185800	185800	0
164	20230918	175100	13023152600	185800	185800	185800	185800	0
165	20230918	175000	13023152600	185800	185800	185800	185800	0
166	20230918	174900	13023152600	185800	185800	185800	185800	0
167	20230918	174800	13023152600	185800	185800	185800	185800	0
168	20230918	174700	13023152600	185800	185800	185800	185800	0
169	20230918	174600	13023152600	185800	185800	185800	185800	0
170	20230918	174500	13023152600	185800	185800	185800	185800	0
171	20230918	174400	13023152600	185800	185800	185800	185800	0
172	20230918	174300	13023152600	185800	185800	185800	185800	0
173	20230918	174200	13023152600	185800	185800	185800	185800	0
174	20230918	174100	13023152600	185800	185800	185800	185800	0
175	20230918	174000	13023152600	185800	185800	185800	185800	0
176	20230918	173900	13023152600	185800	185800	185800	185800	0
177	20230918	173800	13023152600	185800	185800	185800	185800	0
178	20230918	173700	13023152600	185800	185800	185800	185800	0
179	20230918	173600	13023152600	185800	185800	185800	185800	0
180	20230918	173500	13023152600	185800	185800	185800	185800	0
181	20230918	173400	13023152600	185800	185800	185800	185800	0
182	20230918	173300	13023152600	185800	185800	185800	185800	599
183	20230918	173200	13023152600	185800	185800	185800	185800	0
184	20230918	173100	13023152600	185800	185800	185800	185800	0
185	20230918	173000	13023152600	185800	185800	185800	185800	0
186	20230918	172900	13023152600	185800	185800	185800	185800	0
187	20230918	172800	13023152600	185800	185800	185800	185800	0
188	20230918	172700	13023152600	185800	185800	185800	185800	0
189	20230918	172600	13023152600	185800	185800	185800	185800	0
190	20230918	172500	13023152600	185800	185800	185800	185800	0
191	20230918	172400	13023152600	185800	185800	185800	185800	0
192	20230918	172300	13023152600	185800	185800	185800	185800	0
193	20230918	172200	13023152600	185800	185800	185800	185800	0
194	20230918	172100	13023152600	185800	185800	185800	185800	0
195	20230918	172000	13023152600	185800	185800	185800	185800	0
196	20230918	171900	13023152600	185800	185800	185800	185800	0
197	20230918	171800	13023152600	185800	185800	185800	185800	0
198	20230918	171700	13023152600	185800	185800	185800	185800	0
199	20230918	171600	13023152600	185800	185800	185800	185800	0
200	20230918	171500	13023152600	185800	185800	185800	185800	0
201	20230918	171400	13023152600	185800	185800	185800	185800	0
202	20230918	171300	13023152600	185800	185800	185800	185800	0
203	20230918	171200	13023152600	185800	185800	185800	185800	0
204	20230918	171100	13023152600	185800	185800	185800	185800	0
205	20230918	171000	13023152600	185800	185800	185800	185800	0
206	20230918	170900	13023152600	185800	185800	185800	185800	0
207	20230918	170800	13023152600	185800	185800	185800	185800	0
208	20230918	170700	13023152600	185800	185800	185800	185800	0
209	20230918	170600	13023152600	185800	185800	185800	185800	0
210	20230918	170500	13023152600	185800	185800	185800	185800	0
211	20230918	170400	13023152600	185800	185800	185800	185800	0
212	20230918	170300	13023152600	185800	185800	185800	185800	599
213	20230918	170200	13023152600	185800	185800	185800	185800	0
214	20230918	170100	13023152600	185800	185800	185800	185800	0
215	20230918	170000	13023152600	185800	185800	185800	185800	0
216	20230918	165900	13023152600	185800	185800	185800	185800	0
217	20230918	165800	13023152600	185800	185800	185800	185800	0
218	20230918	165700	13023152600	185800	185800	185800	185800	0
219	20230918	165600	13023152600	185800	185800	185800	185800	0
220	20230918	165500	13023152600	185800	185800	185800	185800	0
221	20230918	165400	13023152600	185800	185800	185800	185800	0
222	20230918	165300	13023152600	185800	185800	185800	185800	0
223	20230918	165200	13023152600	185800	185800	185800	185800	0
224	20230918	165100	13023152600	185800	185800	185800	185800	0
225	20230918	165000	13023152600	185800	185800	185800	185800	0
226	20230918	164900	13023152600	185800	185800	185800	185800	0
227	20230918	164800	13023152600	185800	185800	185800	185800	0
228	20230918	164700	13023152600	185800	185800	185800	185800	0
229	20230918	164600	13023152600	185800	185800	185800	185800	0
230	20230918	164500	13023152600	185800	185800	185800	185800	0
231	20230918	164400	13023152600	185800	185800	185800	185800	0
232	20230918	164300	13023152600	185800	185800	185800	185800	0
233	20230918	164200	13023152600	185800	185800	185800	185800	0
234	20230918	164100	13023152600	185800	185800	185800	185800	0
235	20230918	164000	13023152600	185800	185800	185800	185800	0
236	20230918	163900	13023152600	185800	185800	185800	185800	0
237	20230918	163800	13023152600	185800	185800	185800	185800	0
238	20230918	163700	13023152600	185800	185800	185800	185800	0
239	20230918	163600	13023152600	185800	185800	185800	185800	0
240	20230918	163500	13023152600	185800	185800	185800	185800	0
241	20230918	163400	13023152600	185800	185800	185800	185800	0
242	20230918	163300	13023152600	185800	185800	185800	185800	599
243	20230918	163200	13023152600	185800	185800	185800	185800	0
244	20230918	163100	13023152600	185800	185800	185800	185800	0
245	20230918	163000	13023152600	185800	185800	185800	185800	0
246	20230918	162900	13023152600	185800	185800	185800	185800	0
247	20230918	162800	13023152600	185800	185800	185800	185800	0
248	20230918	162700	13023152600	185800	185800	185800	185800	0
249	20230918	162600	13023152600	185800	185800	185800	185800	0
250	20230918	162500	13023152600	185800	185800	185800	185800	0
251	20230918	162400	13023152600	185800	185800	185800	185800	0
252	20230918	162300	13023152600	185800	185800	185800	185800	0
253	20230918	162200	13023152600	185800	185800	185800	185800	0
254	20230918	162100	13023152600	185800	185800	185800	185800	0
255	20230918	162000	13023152600	185800	185800	185800	185800	0
256	20230918	161900	13023152600	185800	185800	185800	185800	0
257	20230918	161800	13023152600	185800	185800	185800	185800	0
258	20230918	161700	13023152600	185800	185800	185800	185800	0
259	20230918	161600	13023152600	185800	185800	185800	185800	0
260	20230918	161500	13023152600	185800	185800	185800	185800	0
261	20230918	161400	13023152600	185800	185800	185800	185800	0
262	20230918	161300	13023152600	185800	185800	185800	185800	0
263	20230918	161200	13023152600	185800	185800	185800	185800	0
264	20230918	161100	13023152600	185800	185800	185800	185800	0
265	20230918	161000	13023152600	185800	185800	185800	185800	0
266	20230918	160900	13023152600	185800	185800	185800	185800	0
267	20230918	160800	13023152600	185800	185800	185800	185800	0
268	20230918	160700	13023152600	185800	185800	185800	185800	0
269	20230918	160600	13023152600	185800	185800	185800	185800	0
270	20230918	160500	13023152600	185800	185800	185800	185800	0
271	20230918	160400	13023152600	185800	185800	185800	185800	0
272	20230918	160300	13023152600	185800	185800	185800	185800	599
273	20230918	160200	13023152600	185800	185800	185800	185800	0
274	20230918	160100	13023152600	185800	185800	185800	185800	0
275	20230918	160000	13023152600	185800	185800	185800	185800	0
276	20230918	155900	13023152600	185800	185800	185800	185800	0
277	20230918	155800	13023152600	185800	185800	185800	185800	0
278	20230918	155700	13023152600	185800	185800	185800	185800	0
279	20230918	155600	13023152600	185800	185800	185800	185800	0
280	20230918	155500	13023152600	185800	185800	185800	185800	0
281	20230918	155400	13023152600	185800	185800	185800	185800	0
282	20230918	155300	13023152600	185800	185800	185800	185800	0
283	20230918	155200	13023152600	185800	185800	185800	185800	0
284	20230918	155100	13023152600	185800	185800	185800	185800	0
285	20230918	155000	13023152600	185800	185800	185800	185800	0
286	20230918	154900	13023152600	185800	185800	185800	185800	0
287	20230918	154800	13023152600	185800	185800	185800	185800	0
288	20230918	154700	13023152600	185800	185800	185800	185800	0
289	20230918	154600	13023152600	185800	185800	185800	185800	0
290	20230918	154500	13023152600	185800	185800	185800	185800	0
291	20230918	154400	13023152600	185800	185800	185800	185800	0
292	20230918	154300	13023152600	185800	185800	185800	185800	0
293	20230918	154200	13023152600	185800	185800	185800	185800	0
294	20230918	154100	13023152600	185800	185800	185800	185800	0
295	20230918	154000	13023152600	185800	185800	185800	185800	0
296	20230918	153900	13023152600	185800	185800	185800	185800	0
297	20230918	153800	13023152600	185800	185800	185800	185800	0
298	20230918	153700	13023152600	185800	185800	185800	185800	0
299	20230918	153600	13023152600	185800	185800	185800	185800	0
300	20230918	153500	13023152600	185800	185800	185800	185800	0
301	20230918	153400	13023152600	185800	185800	185800	185800	0
302	20230918	153300	13023152600	185800	185800	185800	185800	599
303	20230918	153200	13023152600	185800	185800	185800	185800	0
304	20230918	153100	13023152600	185800	185800	185800	185800	0
305	20230918	153000	13023152600	185800	185800	185800	185800	599
306	20230918	152900	12911858400	186000	186000	186000	186000	0
307	20230918	152800	12911858400	186000	186000	186000	186000	0
308	20230918	152700	12911858400	186000	186000	186000	186000	0
309	20230918	152600	12911858400	186000	186000	186000	186000	0
310	20230918	152500	12911858400	186000	186000	186000	186000	0
311	20230918	152400	12911858400	186000	186000	186000	186000	0
312	20230918	152300	12911858400	186000	186000	186000	186000	0
313	20230918	152200	12911858400	186000	186000	186000	186000	0
314	20230918	152100	12911858400	186000	186000	186000	186000	0
315	20230918	152000	12911858400	186000	186000	186000	186000	0
316	20230918	151900	12911858400	186000	185900	186300	185800	65
317	20230918	151800	12899764900	185800	185900	185900	185700	47
318	20230918	151700	12891035000	185800	185100	185900	185100	347
319	20230918	151600	12826693700	185200	184800	185200	184800	56
320	20230918	151500	12816332700	185000	184700	185000	184700	44
321	20230918	151400	12808200700	184700	184800	184800	184600	57
322	20230918	151300	12797670600	184800	184600	184800	184600	150
323	20230918	151200	12769965800	184600	184700	184700	184400	72
324	20230918	151100	12756670700	184700	184700	184800	184400	33
325	20230918	151000	12750576000	184600	184100	185100	184100	298
326	20230918	150900	12695654700	184100	184400	184400	184000	815
327	20230918	150800	12545596200	184300	184400	184400	184300	132
328	20230918	150700	12521266400	184400	184300	184500	184300	59
329	20230918	150600	12510387100	184400	184500	184500	184400	67
330	20230918	150500	12498028200	184400	184500	184500	184400	59
331	20230918	150400	12487143600	184300	185100	185200	184300	325
332	20230918	150300	12427123700	185200	184700	185200	184700	129
333	20230918	150200	12403282600	184500	184300	184700	184300	295
334	20230918	150100	12348879500	184400	184300	184400	184200	75
335	20230918	150000	12335055900	184400	184600	184700	184300	151
336	20230918	145900	12307207400	184500	184400	184700	184300	569
337	20230918	145800	12202280900	184400	184600	184700	184400	96
338	20230918	145700	12184565200	184600	184700	184800	184500	62
339	20230918	145600	12173119100	184600	184800	184900	184600	107
340	20230918	145500	12153352000	184800	184800	185500	184800	156
341	20230918	145400	12124497600	184800	184600	184900	184500	480
342	20230918	145300	12035883100	184500	184500	184500	184100	436
343	20230918	145200	11955531200	184300	184700	184700	184300	166
344	20230918	145100	11924913500	184700	184700	184700	184500	96
345	20230918	145000	11907189400	184700	184200	184700	184100	592
346	20230918	144900	11798110400	184300	184300	184400	184100	173
347	20230918	144800	11766246400	184300	184400	184500	184300	87
348	20230918	144700	11750206100	184400	184600	184700	184200	384
349	20230918	144600	11679429300	184500	184900	185000	184500	254
350	20230918	144500	11632520600	184800	184800	185000	184800	145
351	20230918	144400	11605707100	184800	185000	185000	184800	91
352	20230918	144300	11588877300	185000	185300	185300	184900	113
353	20230918	144200	11567967700	185200	185100	185500	185000	68
354	20230918	144100	11555374700	185100	184900	185100	184900	80
355	20230918	144000	11540575800	184900	185200	185200	184700	112
356	20230918	143900	11519870700	185100	184500	185100	184500	156
357	20230918	143800	11491037500	184500	184600	184800	184500	181
358	20230918	143700	11457620000	184700	184600	184700	184500	226
359	20230918	143600	11415900000	184500	185000	185000	184500	448
360	20230918	143500	11333164600	184900	185200	185300	184900	70
361	20230918	143400	11320211400	185200	185100	185400	184900	205
362	20230918	143300	11282252900	185200	185300	185400	185200	42
363	20230918	143200	11274471700	185300	184700	185400	184700	254
364	20230918	143100	11227474400	184800	185000	185000	184700	69
365	20230918	143000	11214720300	184900	185000	185000	184800	90
366	20230918	142900	11198081100	184900	184900	185000	184800	99
367	20230918	142800	11179771400	184900	184900	185000	184900	172
368	20230918	142700	11147958500	184900	185600	185600	184900	472
369	20230918	142600	11060572700	185500	185500	185700	185500	236
370	20230918	142500	11016757300	185600	185400	185700	185200	720
371	20230918	142400	10883134700	185500	185600	185600	185400	57
372	20230918	142300	10872560900	185500	185400	185600	185200	77
373	20230918	142200	10858288600	185400	185000	185700	185000	329
374	20230918	142100	10797340100	185000	184900	185200	184900	106
375	20230918	142000	10777732300	185000	185300	185300	184900	95
376	20230918	141900	10760147200	185100	185100	185600	184800	180
377	20230918	141800	10726839100	185100	185000	185200	184800	238
378	20230918	141700	10682837900	185000	185100	185100	184800	259
379	20230918	141600	10634965500	185100	185200	185300	185100	81
380	20230918	141500	10619966100	185200	185100	185300	185100	43
381	20230918	141400	10612002700	185200	185400	185600	185200	73
382	20230918	141300	10598464900	185300	185400	185500	185300	86
383	20230918	141200	10582521100	185300	185000	185700	184800	585
384	20230918	141100	10474277600	185000	185300	185400	185000	344
385	20230918	141000	10410592900	185400	185600	185600	185300	95
386	20230918	140900	10392975300	185600	185700	185700	185500	94
387	20230918	140800	10375526600	185600	186000	186000	185500	96
388	20230918	140700	10357701500	186000	185800	186100	185500	312
389	20230918	140600	10299784200	185800	186000	186100	185800	81
390	20230918	140500	10284725800	186000	186500	186500	186000	179
391	20230918	140400	10251408800	186400	186600	186600	186400	58
392	20230918	140300	10240589800	186600	186600	186700	186500	41
393	20230918	140200	10232937400	186600	186600	186800	186500	62
394	20230918	140100	10221365500	186600	186600	186600	186500	74
395	20230918	140000	10207562900	186500	186700	186700	186500	76
396	20230918	135900	10193382000	186700	186600	186800	186600	60
397	20230918	135800	10182174800	186700	187200	187200	186500	76
398	20230918	135700	10167968100	187300	186800	187300	186800	40
399	20230918	135600	10160482600	186800	186800	187100	186800	57
400	20230918	135500	10149826800	186900	186600	187100	186600	53
401	20230918	135400	10139925600	186600	186600	186600	186500	17
402	20230918	135300	10136753900	186600	186500	186600	186400	51
403	20230918	135200	10127239000	186500	186500	186600	186500	48
404	20230918	135100	10118283100	186400	186400	186500	186400	33
405	20230918	135000	10112129600	186400	186600	186600	186000	200
406	20230918	134900	10074898400	186500	186200	186600	186200	288
407	20230918	134800	10021240800	186300	186500	186600	186100	86
408	20230918	134700	10005207300	186600	186600	186800	186500	38
409	20230918	134600	9998115000	186700	186500	186700	186500	49
410	20230918	134500	9988971500	186600	186300	186600	186300	141
411	20230918	134400	9962686400	186300	186300	186300	186200	39
412	20230918	134300	9955422100	186200	185900	186200	185800	62
413	20230918	134200	9943890000	185900	186000	186000	185800	42
414	20230918	134100	9936081300	185800	186200	186200	185800	74
415	20230918	134000	9922321500	186100	185800	186300	185800	40
416	20230918	133900	9914884700	185900	185800	185900	185800	19
417	20230918	133800	9911353700	185900	185900	185900	185800	36
418	20230918	133700	9904662400	185900	185900	186100	185900	11
419	20230918	133600	9902616500	185800	185800	185800	185700	22
420	20230918	133500	9898529600	185700	185600	185700	185600	71
421	20230918	133400	9885346000	185600	186100	186200	185600	331
422	20230918	133300	9823869500	186200	185800	186200	185800	41
423	20230918	133200	9816244100	185800	186000	186100	185800	130
424	20230918	133100	9792083300	186000	186000	186100	186000	42
425	20230918	133000	9784270000	186100	186200	186200	186000	310
426	20230918	132900	9726598200	186300	186100	186300	186100	28
427	20230918	132800	9721385000	186200	186200	186300	186100	48
428	20230918	132700	9712447000	186200	186300	186300	186200	24
429	20230918	132600	9707976500	186200	186300	186300	186200	18
430	20230918	132500	9704624500	186300	186300	186300	186200	46
431	20230918	132400	9696056700	186300	186200	186300	186100	31
432	20230918	132300	9690284800	186100	186200	186300	186100	123
433	20230918	132200	9667387100	186200	186300	186300	186200	252
434	20230918	132100	9620440400	186200	186100	186200	186100	27
435	20230918	132000	9615413800	186000	186200	186300	186000	143
436	20230918	131900	9588805700	186100	186100	186300	186100	126
437	20230918	131800	9565355100	186200	186800	186800	186100	627
438	20230918	131700	9448466400	186800	186800	186900	186800	19
439	20230918	131600	9444916800	186700	186800	186900	186700	124
440	20230918	131500	9421762000	186800	186900	186900	186800	69
441	20230918	131400	9408866500	186900	187300	187300	186800	201
442	20230918	131300	9371269800	187200	187100	187200	187100	87
443	20230918	131200	9354984500	187100	187200	187200	187100	27
444	20230918	131100	9349931500	187100	187400	187500	187100	224
445	20230918	131000	9307986400	187300	187400	187400	187300	16
446	20230918	130900	9304989000	187300	187200	187400	187100	34
447	20230918	130800	9298623900	187200	187300	187400	187200	26
448	20230918	130700	9293754200	187400	187800	187800	187300	348
449	20230918	130600	9228516900	187600	187500	187600	187500	40
450	20230918	130500	9221013500	187500	187600	187700	187500	54
451	20230918	130400	9210885700	187500	187800	187900	187500	28
452	20230918	130300	9205630900	187700	187900	187900	187500	50
453	20230918	130200	9196246600	187900	188200	188300	187800	32
454	20230918	130100	9190231500	188100	189600	189600	188100	558
455	20230918	130000	9084998600	189600	189400	189700	189100	198
456	20230918	125900	9047488900	189400	189200	189500	189200	58
457	20230918	125800	9036504800	189100	189400	189400	189000	269
458	20230918	125700	8985629900	189500	189500	189500	189400	88
459	20230918	125600	8968955600	189500	189500	189500	189400	86
460	20230918	125500	8952659100	189400	189400	189500	189300	84
461	20230918	125400	8936744900	189400	189200	189500	189200	104
462	20230918	125300	8917054900	189300	189500	189500	189000	219
463	20230918	125200	8875599700	189300	189200	189400	189200	89
464	20230918	125100	8858753800	189300	189100	189300	189000	26
465	20230918	125000	8853835900	189000	189200	189200	188900	84
466	20230918	124900	8837955100	189200	189000	189300	188900	118
467	20230918	124800	8815651300	189000	189800	189800	189000	268
468	20230918	124700	8764886400	189600	189500	189600	189400	72
469	20230918	124600	8751241400	189500	189500	189600	189400	59
470	20230918	124500	8740058900	189500	189700	189700	189400	150
471	20230918	124400	8711630700	189600	189600	189700	189500	99
472	20230918	124300	8692854000	189600	189500	189700	189500	105
473	20230918	124200	8672948500	189500	189500	189600	189400	112
474	20230918	124100	8651720300	189500	189500	189500	189300	117
475	20230918	124000	8629555700	189400	189500	189700	189400	110
476	20230918	123900	8608710300	189600	189700	189700	189600	96
477	20230918	123800	8590502000	189700	189500	189700	189400	62
478	20230918	123700	8578749900	189600	189400	189600	189300	97
479	20230918	123600	8560365100	189500	189500	189600	189400	106
480	20230918	123500	8540277600	189300	189300	189500	189100	82
481	20230918	123400	8524754300	189300	189300	189400	188900	59
482	20230918	123300	8513594300	189400	189000	189400	188900	180
483	20230918	123200	8479549500	189000	188900	189000	188800	75
484	20230918	123100	8465379800	188900	189000	189100	188900	172
485	20230918	123000	8432865200	189100	189000	189100	189000	71
486	20230918	122900	8419441000	188900	189300	189300	188800	85
487	20230918	122800	8403377200	189400	189300	189500	189100	97
488	20230918	122700	8385010800	189200	189200	189300	189100	60
489	20230918	122600	8373658100	189000	188900	189100	188900	86
490	20230918	122500	8357399700	189000	188800	189200	188800	262
491	20230918	122400	8307872600	188900	188800	188900	188700	84
492	20230918	122300	8292011100	188700	188700	188900	188600	91
493	20230918	122200	8274835900	188700	188600	188800	188500	75
494	20230918	122100	8260691000	188600	188600	188600	188500	223
495	20230918	122000	8218633700	188500	188900	188900	188500	131
496	20230918	121900	8193910700	189000	188800	189000	188800	77
497	20230918	121800	8179363800	188600	188700	188800	188500	86
498	20230918	121700	8163136900	188800	188700	188800	188600	139
499	20230918	121600	8136906700	188800	188800	189000	188800	110
500	20230918	121500	8116131600	188900	188600	188900	188600	86
501	20230918	121400	8099900000	188500	188500	188700	188400	69
502	20230918	121300	8086887300	188400	187900	188400	187900	54
503	20230918	121200	8076721000	188000	187900	188200	187900	44
504	20230918	121100	8068446000	187800	187800	187800	187700	74
505	20230918	121000	8054549000	187800	187800	187800	187700	81
506	20230918	120900	8039337400	187800	187800	187800	187700	70
507	20230918	120800	8026191700	187800	187600	187800	187600	96
508	20230918	120700	8008169700	187600	187500	187600	187500	68
509	20230918	120600	7995413500	187400	187300	187400	187300	81
510	20230918	120500	7980234500	187400	187600	187600	187300	166
511	20230918	120400	7949123500	187600	187600	187600	187500	74
512	20230918	120300	7935241300	187600	187800	187800	187600	123
513	20230918	120200	7912156200	187700	187800	187800	187700	84
514	20230918	120100	7896382000	187700	187600	187800	187600	52
515	20230918	120000	7886620400	187500	187600	187600	187300	76
516	20230918	115900	7872368600	187800	187200	187800	187100	86
517	20230918	115800	7856236500	187200	187500	187500	187200	46
518	20230918	115700	7847615700	187700	187700	187800	187600	62
519	20230918	115600	7835977400	187700	187700	187800	187500	110
520	20230918	115500	7815328000	187700	188100	188200	187700	102
521	20230918	115400	7796165100	188200	187900	188200	187800	100
522	20230918	115300	7777363100	187900	187900	188000	187900	102
523	20230918	115200	7758190500	187800	187500	187800	187400	60
524	20230918	115100	7746940200	187500	187500	187500	187400	88
525	20230918	115000	7730440800	187400	187200	187400	187200	58
526	20230918	114900	7719576400	187200	187100	187200	187000	55
527	20230918	114800	7709282900	187100	187100	187200	187000	127
528	20230918	114700	7685517400	187100	187000	187200	187000	49
529	20230918	114600	7676348700	187100	187000	187100	186900	76
530	20230918	114500	7662134100	187000	187000	187100	186900	63
531	20230918	114400	7650353300	187100	187200	187200	187000	119
532	20230918	114300	7628081200	187100	187200	187200	187100	26
533	20230918	114200	7623214300	187100	187900	188000	187100	196
534	20230918	114100	7586479600	188000	187800	188000	187800	29
535	20230918	114000	7581030600	187900	187700	187900	187700	22
536	20230918	113900	7576898800	187600	187600	187600	187500	211
537	20230918	113800	7537315600	187500	187400	187600	187400	82
538	20230918	113700	7521939900	187300	187900	187900	187300	181
539	20230918	113600	7487987700	188000	187900	188000	187900	35
540	20230918	113500	7481408500	187900	188000	188000	187900	38
541	20230918	113400	7474265000	188000	187900	188000	187800	25
542	20230918	113300	7469567000	187900	188000	188000	187900	36
543	20230918	113200	7462799900	188000	188000	188000	187900	29
544	20230918	113100	7457348500	188000	187900	188000	187800	78
545	20230918	113000	7442690400	187900	188200	188400	187900	61
546	20230918	112900	7431206500	188100	187900	188200	187900	57
547	20230918	112800	7420488500	187900	188000	188100	187900	50
548	20230918	112700	7411089800	188000	188300	188300	188000	69
549	20230918	112600	7398108400	188200	187900	188200	187900	314
550	20230918	112500	7339078800	187800	187500	187800	187500	35
551	20230918	112400	7332508700	187600	187500	187600	187400	47
552	20230918	112300	7323695100	187500	187300	187500	187300	44
553	20230918	112200	7315446400	187300	187400	187500	187300	147
554	20230918	112100	7287887100	187400	187500	187500	187400	63
555	20230918	112000	7276076400	187400	187800	187800	187400	54
556	20230918	111900	7265940300	187600	187700	187900	187600	32
557	20230918	111800	7259931600	187700	187600	187700	187600	36
558	20230918	111700	7253175900	187700	188000	188000	187600	93
559	20230918	111600	7235718000	187900	187900	188000	187900	72
560	20230918	111500	7222183600	188000	188000	188000	187900	66
561	20230918	111400	7209778600	188000	187900	188000	187900	89
562	20230918	111300	7193047600	187900	187900	188000	187900	28
563	20230918	111200	7187784400	188000	188000	188000	187900	49
564	20230918	111100	7178572900	188000	187900	188000	187900	19
565	20230918	111000	7175002300	187900	187800	188000	187800	30
566	20230918	110900	7169364300	187900	187800	187900	187700	47
567	20230918	110800	7160538600	187800	187700	187900	187700	50
568	20230918	110700	7151148600	187700	187700	187800	187700	29
569	20230918	110600	7145702800	187800	187900	188000	187700	244
570	20230918	110500	7099844500	188000	188000	188000	187900	35
571	20230918	110400	7093264800	188000	187800	188000	187800	174
572	20230918	110300	7060567700	187900	187800	188000	187700	65
573	20230918	110200	7048355600	187700	187700	187800	187600	31
574	20230918	110100	7042535400	187800	187600	187800	187600	34
575	20230918	110000	7036152500	187500	187600	187700	187400	54
576	20230918	105900	7026022700	187700	187500	187900	187500	135
577	20230918	105800	7000689600	187400	187400	187500	187300	34
578	20230918	105700	6994318000	187500	187100	187500	187000	41
579	20230918	105600	6986644000	187200	187000	187300	186600	362
580	20230918	105500	6919004700	187100	187600	187600	187100	883
581	20230918	105400	6753547300	187500	187500	187600	187400	89
582	20230918	105300	6736865500	187400	187500	187600	187300	116
583	20230918	105200	6715113800	187600	187400	187600	187300	40
584	20230918	105100	6707614300	187300	187800	187800	187200	243
585	20230918	105000	6662049800	187900	187700	187900	187700	70
586	20230918	104900	6648906000	187700	188800	188800	187700	166
587	20230918	104800	6617638200	188900	188600	189300	188600	125
588	20230918	104700	6594026100	188300	189200	189700	188200	232
589	20230918	104600	6550238100	189100	189000	189100	188600	274
590	20230918	104500	6498480200	188700	187900	189000	187900	149
591	20230918	104400	6470404000	187900	187600	187900	187500	47
592	20230918	104300	6461584400	187600	187600	187800	187600	63
593	20230918	104200	6449760400	187500	187100	187500	187100	23
594	20230918	104100	6445449900	187100	187000	187200	186800	328
595	20230918	104000	6384120100	187000	187200	187400	186900	438
596	20230918	103900	6302218300	187100	187700	187700	186900	565
597	20230918	103800	6196464300	187700	187600	187700	187400	231
598	20230918	103700	6153137200	187700	187600	188200	187300	206
599	20230918	103600	6114434700	187500	188200	188200	187500	210
600	20230918	103500	6074982200	188400	188300	188500	188000	548
601	20230918	103400	5971905100	188300	188400	188500	188300	136
602	20230918	103300	5946288200	188200	189200	189200	188200	288
603	20230918	103200	5891971700	189000	189600	189700	189000	146
604	20230918	103100	5864332100	189600	190400	190400	189300	344
605	20230918	103000	5799038900	190500	190500	190600	190400	116
606	20230918	102900	5776940800	190600	190500	190900	190500	94
607	20230918	102800	5759018500	190500	190600	190600	190100	228
608	20230918	102700	5715604400	190300	191100	191300	190300	507
609	20230918	102600	5618822400	191100	191100	191300	191100	115
610	20230918	102500	5596836500	191300	191400	191500	191100	589
611	20230918	102400	5484073200	191400	190900	191500	190800	1343
612	20230918	102300	5227312000	190900	190700	191000	190600	758
613	20230918	102200	5082691400	190700	190500	190700	190400	179
614	20230918	102100	5048580300	190400	190400	190500	190400	141
615	20230918	102000	5021727000	190400	190400	190400	190300	165
616	20230918	101900	4990312600	190300	190500	190500	190100	185
617	20230918	101800	4955107400	190600	190500	190600	190300	167
618	20230918	101700	4923295900	190500	190600	190600	190300	103
619	20230918	101600	4903670100	190600	190400	190600	190300	521
620	20230918	101500	4804415500	190300	190300	190400	190300	63
621	20230918	101400	4792422500	190200	190200	190400	190100	103
622	20230918	101300	4772831700	190300	190100	190500	190000	243
623	20230918	101200	4726580000	190100	189900	190400	189900	188
624	20230918	101100	4690830900	189900	189700	190200	189600	345
625	20230918	101000	4625281300	189800	189300	189900	189200	917
626	20230918	100900	4451443400	189400	189400	189500	189200	219
627	20230918	100800	4409965100	189300	189400	189500	189300	95
628	20230918	100700	4391964800	189300	189400	189500	189200	228
629	20230918	100600	4348782100	189400	189600	189800	189400	145
630	20230918	100500	4321294200	189500	189500	189600	189500	38
631	20230918	100400	4314089900	189600	189600	189600	189400	92
632	20230918	100300	4296656900	189600	189400	189600	189300	48
633	20230918	100200	4287563200	189400	189800	189800	189300	127
634	20230918	100100	4263499200	189800	189800	189800	189600	38
635	20230918	100000	4256287400	189700	189700	189800	189600	84
636	20230918	095900	4240349400	189800	189600	189900	189500	579
637	20230918	095800	4130447500	189700	188900	189900	188900	79
638	20230918	095700	4115470400	188900	189300	189400	188700	120
639	20230918	095600	4092780100	189400	189500	189500	189300	63
640	20230918	095500	4080847200	189200	189500	189800	189200	376
641	20230918	095400	4009529200	189500	189400	189700	189400	117
642	20230918	095300	3987343100	189400	188900	189700	188800	152
643	20230918	095200	3958579600	188900	188900	189000	188800	68
644	20230918	095100	3945731900	188900	188500	189000	188500	81
645	20230918	095000	3930438900	188400	188400	188500	188400	127
646	20230918	094900	3906506500	188400	188400	188500	188200	81
647	20230918	094800	3891245700	188400	189000	189500	188300	333
648	20230918	094700	3828313000	189100	189200	189500	189100	210
649	20230918	094600	3788569400	189300	189400	189500	189200	176
650	20230918	094500	3755246900	189500	189300	189500	189300	188
651	20230918	094400	3719630000	189400	188800	189400	188800	165
652	20230918	094300	3688412400	188500	188100	188500	187900	89
653	20230918	094200	3671661900	188000	188100	188200	187900	134
654	20230918	094100	3646458700	188200	188700	188700	187500	552
655	20230918	094000	3542589100	188600	188600	188700	188400	72
656	20230918	093900	3529009700	188600	189200	189200	188300	137
657	20230918	093800	3503157500	189200	189900	189900	189100	264
658	20230918	093700	3453104800	189900	190400	190500	189900	378
659	20230918	093600	3381164900	190400	189900	190500	189800	596
660	20230918	093500	3267913900	189300	189400	190000	189300	970
661	20230918	093400	3083929900	189300	189000	189400	189000	125
662	20230918	093300	3060265200	189200	189600	189700	188900	271
663	20230918	093200	3008954100	189600	189400	189600	189300	344
664	20230918	093100	2943782700	189300	188600	189400	188500	97
665	20230918	093000	2925437300	188600	188700	189100	188500	324
666	20230918	092900	2864272700	188800	188900	188900	188700	204
667	20230918	092800	2825758400	188800	189100	189100	188800	190
668	20230918	092700	2789848700	189100	188900	189200	188900	195
669	20230918	092600	2752988200	188900	188000	189100	188000	615
670	20230918	092500	2636988800	188100	188000	188100	187800	137
671	20230918	092400	2611226100	188000	188000	188100	187800	40
672	20230918	092300	2603705300	187900	188100	188100	187800	192
673	20230918	092200	2567610000	187900	188100	188200	187900	61
674	20230918	092100	2556138900	188100	188400	188400	188100	222
675	20230918	092000	2514357900	188300	188400	188500	188200	41
676	20230918	091900	2506632900	188300	188500	188600	188200	362
677	20230918	091800	2438441000	188500	188600	188700	188400	201
678	20230918	091700	2400557700	188600	188600	188800	188500	74
679	20230918	091600	2386596100	188600	188800	188800	188000	374
680	20230918	091500	2316113000	189000	187700	189000	187700	543
681	20230918	091400	2213737000	187500	185800	187500	185800	439
682	20230918	091300	2131686100	186000	186000	186000	185400	592
683	20230918	091200	2021652900	186000	186200	186200	186000	220
684	20230918	091100	1980715100	186100	186300	187500	186100	622
685	20230918	091000	1864789500	186300	188500	188500	186300	531
686	20230918	090900	1765332900	189000	190100	190100	188500	1776
687	20230918	090800	1429598700	190100	190600	190800	190000	797
688	20230918	090700	1277940500	190600	188400	190600	188200	2003
689	20230918	090600	898379900	188000	187500	188500	187000	763
690	20230918	090500	754945000	187500	187500	187800	187300	367
691	20230918	090400	686095900	187500	186400	187800	186400	612
692	20230918	090300	571489900	186400	186000	186400	185300	874
693	20230918	090200	409120600	186100	188000	188000	186000	403
694	20230918	090100	333738800	188200	186000	188200	185900	1062
695	20230918	090000	134770200	186000	185700	186000	185000	700