KissMeData/111770/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	194900	2821950800	50600	50600	50600	50600	4266
3	20230919	194800	2821950800	50600	50600	50600	50600	0
4	20230919	194700	2821950800	50600	50600	50600	50600	0
5	20230919	194600	2821950800	50600	50600	50600	50600	0
6	20230919	194500	2821950800	50600	50600	50600	50600	0
7	20230919	194400	2821950800	50600	50600	50600	50600	0
8	20230919	194300	2821950800	50600	50600	50600	50600	0
9	20230919	194200	2821950800	50600	50600	50600	50600	0
10	20230919	194100	2821950800	50600	50600	50600	50600	0
11	20230919	194000	2821950800	50600	50600	50600	50600	0
12	20230919	193900	2821950800	50600	50600	50600	50600	0
13	20230919	193800	2821950800	50600	50600	50600	50600	0
14	20230919	193700	2821950800	50600	50600	50600	50600	0
15	20230919	193600	2821950800	50600	50600	50600	50600	0
16	20230919	193500	2821950800	50600	50600	50600	50600	0
17	20230919	193400	2821950800	50600	50600	50600	50600	0
18	20230919	193300	2821950800	50600	50600	50600	50600	0
19	20230919	193200	2821950800	50600	50600	50600	50600	0
20	20230919	193100	2821950800	50600	50600	50600	50600	0
21	20230919	193000	2821950800	50600	50600	50600	50600	0
22	20230919	192900	2821950800	50600	50600	50600	50600	0
23	20230919	192800	2821950800	50600	50600	50600	50600	0
24	20230919	192700	2821950800	50600	50600	50600	50600	0
25	20230919	192600	2821950800	50600	50600	50600	50600	0
26	20230919	192500	2821950800	50600	50600	50600	50600	0
27	20230919	192400	2821950800	50600	50600	50600	50600	0
28	20230919	192300	2821950800	50600	50600	50600	50600	0
29	20230919	192200	2821950800	50600	50600	50600	50600	0
30	20230919	192100	2821950800	50600	50600	50600	50600	0
31	20230919	192000	2821950800	50600	50600	50600	50600	0
32	20230919	191900	2821950800	50600	50600	50600	50600	4266
33	20230919	191800	2821950800	50600	50600	50600	50600	0
34	20230919	191700	2821950800	50600	50600	50600	50600	0
35	20230919	191600	2821950800	50600	50600	50600	50600	0
36	20230919	191500	2821950800	50600	50600	50600	50600	0
37	20230919	191400	2821950800	50600	50600	50600	50600	0
38	20230919	191300	2821950800	50600	50600	50600	50600	0
39	20230919	191200	2821950800	50600	50600	50600	50600	0
40	20230919	191100	2821950800	50600	50600	50600	50600	0
41	20230919	191000	2821950800	50600	50600	50600	50600	0
42	20230919	190900	2821950800	50600	50600	50600	50600	0
43	20230919	190800	2821950800	50600	50600	50600	50600	0
44	20230919	190700	2821950800	50600	50600	50600	50600	0
45	20230919	190600	2821950800	50600	50600	50600	50600	0
46	20230919	190500	2821950800	50600	50600	50600	50600	0
47	20230919	190400	2821950800	50600	50600	50600	50600	0
48	20230919	190300	2821950800	50600	50600	50600	50600	0
49	20230919	190200	2821950800	50600	50600	50600	50600	0
50	20230919	190100	2821950800	50600	50600	50600	50600	0
51	20230919	190000	2821950800	50600	50600	50600	50600	0
52	20230919	185900	2821950800	50600	50600	50600	50600	0
53	20230919	185800	2821950800	50600	50600	50600	50600	0
54	20230919	185700	2821950800	50600	50600	50600	50600	0
55	20230919	185600	2821950800	50600	50600	50600	50600	0
56	20230919	185500	2821950800	50600	50600	50600	50600	0
57	20230919	185400	2821950800	50600	50600	50600	50600	0
58	20230919	185300	2821950800	50600	50600	50600	50600	0
59	20230919	185200	2821950800	50600	50600	50600	50600	0
60	20230919	185100	2821950800	50600	50600	50600	50600	0
61	20230919	185000	2821950800	50600	50600	50600	50600	0
62	20230919	184900	2821950800	50600	50600	50600	50600	4266
63	20230919	184800	2821950800	50600	50600	50600	50600	0
64	20230919	184700	2821950800	50600	50600	50600	50600	0
65	20230919	184600	2821950800	50600	50600	50600	50600	0
66	20230919	184500	2821950800	50600	50600	50600	50600	0
67	20230919	184400	2821950800	50600	50600	50600	50600	0
68	20230919	184300	2821950800	50600	50600	50600	50600	0
69	20230919	184200	2821950800	50600	50600	50600	50600	0
70	20230919	184100	2821950800	50600	50600	50600	50600	0
71	20230919	184000	2821950800	50600	50600	50600	50600	0
72	20230919	183900	2821950800	50600	50600	50600	50600	0
73	20230919	183800	2821950800	50600	50600	50600	50600	0
74	20230919	183700	2821950800	50600	50600	50600	50600	0
75	20230919	183600	2821950800	50600	50600	50600	50600	0
76	20230919	183500	2821950800	50600	50600	50600	50600	0
77	20230919	183400	2821950800	50600	50600	50600	50600	0
78	20230919	183300	2821950800	50600	50600	50600	50600	0
79	20230919	183200	2821950800	50600	50600	50600	50600	0
80	20230919	183100	2821950800	50600	50600	50600	50600	0
81	20230919	183000	2821950800	50600	50600	50600	50600	0
82	20230919	182900	2821950800	50600	50600	50600	50600	0
83	20230919	182800	2821950800	50600	50600	50600	50600	0
84	20230919	182700	2821950800	50600	50600	50600	50600	0
85	20230919	182600	2821950800	50600	50600	50600	50600	0
86	20230919	182500	2821950800	50600	50600	50600	50600	0
87	20230919	182400	2821950800	50600	50600	50600	50600	0
88	20230919	182300	2821950800	50600	50600	50600	50600	0
89	20230919	182200	2821950800	50600	50600	50600	50600	0
90	20230919	182100	2821950800	50600	50600	50600	50600	0
91	20230919	182000	2821950800	50600	50600	50600	50600	0
92	20230919	181900	2821950800	50600	50600	50600	50600	4266
93	20230919	181800	2821950800	50600	50600	50600	50600	0
94	20230919	181700	2821950800	50600	50600	50600	50600	0
95	20230919	181600	2821950800	50600	50600	50600	50600	0
96	20230919	181500	2821950800	50600	50600	50600	50600	0
97	20230919	181400	2821950800	50600	50600	50600	50600	0
98	20230919	181300	2821950800	50600	50600	50600	50600	0
99	20230919	181200	2821950800	50600	50600	50600	50600	0
100	20230919	181100	2821950800	50600	50600	50600	50600	0
101	20230919	181000	2821950800	50600	50600	50600	50600	0
102	20230919	180900	2821950800	50600	50600	50600	50600	0
103	20230919	180800	2821950800	50600	50600	50600	50600	0
104	20230919	180700	2821950800	50600	50600	50600	50600	0
105	20230919	180600	2821950800	50600	50600	50600	50600	0
106	20230919	180500	2821950800	50600	50600	50600	50600	0
107	20230919	180400	2821950800	50600	50600	50600	50600	0
108	20230919	180300	2821950800	50600	50600	50600	50600	0
109	20230919	180200	2821950800	50600	50600	50600	50600	0
110	20230919	180100	2821950800	50600	50600	50600	50600	0
111	20230919	180000	2821950800	50600	50600	50600	50600	0
112	20230919	175900	2821950800	50600	50600	50600	50600	0
113	20230919	175800	2821950800	50600	50600	50600	50600	0
114	20230919	175700	2821950800	50600	50600	50600	50600	0
115	20230919	175600	2821950800	50600	50600	50600	50600	0
116	20230919	175500	2821950800	50600	50600	50600	50600	0
117	20230919	175400	2821950800	50600	50600	50600	50600	0
118	20230919	175300	2821950800	50600	50600	50600	50600	0
119	20230919	175200	2821950800	50600	50600	50600	50600	0
120	20230919	175100	2821950800	50600	50600	50600	50600	0
121	20230919	175000	2821950800	50600	50600	50600	50600	0
122	20230919	174900	2821950800	50600	50600	50600	50600	4266
123	20230919	174800	2821950800	50600	50600	50600	50600	0
124	20230919	174700	2821950800	50600	50600	50600	50600	0
125	20230919	174600	2821950800	50600	50600	50600	50600	0
126	20230919	174500	2821950800	50600	50600	50600	50600	0
127	20230919	174400	2821950800	50600	50600	50600	50600	0
128	20230919	174300	2821950800	50600	50600	50600	50600	0
129	20230919	174200	2821950800	50600	50600	50600	50600	0
130	20230919	174100	2821950800	50600	50600	50600	50600	0
131	20230919	174000	2821950800	50600	50600	50600	50600	0
132	20230919	173900	2821950800	50600	50600	50600	50600	0
133	20230919	173800	2821950800	50600	50600	50600	50600	0
134	20230919	173700	2821950800	50600	50600	50600	50600	0
135	20230919	173600	2821950800	50600	50600	50600	50600	0
136	20230919	173500	2821950800	50600	50600	50600	50600	0
137	20230919	173400	2821950800	50600	50600	50600	50600	0
138	20230919	173300	2821950800	50600	50600	50600	50600	0
139	20230919	173200	2821950800	50600	50600	50600	50600	0
140	20230919	173100	2821950800	50600	50600	50600	50600	0
141	20230919	173000	2821950800	50600	50600	50600	50600	0
142	20230919	172900	2821950800	50600	50600	50600	50600	0
143	20230919	172800	2821950800	50600	50600	50600	50600	0
144	20230919	172700	2821950800	50600	50600	50600	50600	0
145	20230919	172600	2821950800	50600	50600	50600	50600	0
146	20230919	172500	2821950800	50600	50600	50600	50600	0
147	20230919	172400	2821950800	50600	50600	50600	50600	0
148	20230919	172300	2821950800	50600	50600	50600	50600	0
149	20230919	172200	2821950800	50600	50600	50600	50600	0
150	20230919	172100	2821950800	50600	50600	50600	50600	0
151	20230919	172000	2821950800	50600	50600	50600	50600	0
152	20230919	171900	2821950800	50600	50600	50600	50600	4266
153	20230919	171800	2821950800	50600	50600	50600	50600	0
154	20230919	171700	2821950800	50600	50600	50600	50600	0
155	20230919	171600	2821950800	50600	50600	50600	50600	0
156	20230919	171500	2821950800	50600	50600	50600	50600	0
157	20230919	171400	2821950800	50600	50600	50600	50600	0
158	20230919	171300	2821950800	50600	50600	50600	50600	0
159	20230919	171200	2821950800	50600	50600	50600	50600	0
160	20230919	171100	2821950800	50600	50600	50600	50600	0
161	20230919	171000	2821950800	50600	50600	50600	50600	0
162	20230919	170900	2821950800	50600	50600	50600	50600	0
163	20230919	170800	2821950800	50600	50600	50600	50600	0
164	20230919	170700	2821950800	50600	50600	50600	50600	0
165	20230919	170600	2821950800	50600	50600	50600	50600	0
166	20230919	170500	2821950800	50600	50600	50600	50600	0
167	20230919	170400	2821950800	50600	50600	50600	50600	0
168	20230919	170300	2821950800	50600	50600	50600	50600	0
169	20230919	170200	2821950800	50600	50600	50600	50600	0
170	20230919	170100	2821950800	50600	50600	50600	50600	0
171	20230919	170000	2821950800	50600	50600	50600	50600	0
172	20230919	165900	2821950800	50600	50600	50600	50600	0
173	20230919	165800	2821950800	50600	50600	50600	50600	0
174	20230919	165700	2821950800	50600	50600	50600	50600	0
175	20230919	165600	2821950800	50600	50600	50600	50600	0
176	20230919	165500	2821950800	50600	50600	50600	50600	0
177	20230919	165400	2821950800	50600	50600	50600	50600	0
178	20230919	165300	2821950800	50600	50600	50600	50600	0
179	20230919	165200	2821950800	50600	50600	50600	50600	0
180	20230919	165100	2821950800	50600	50600	50600	50600	0
181	20230919	165000	2821950800	50600	50600	50600	50600	0
182	20230919	164900	2821950800	50600	50600	50600	50600	4266
183	20230919	164800	2821950800	50600	50600	50600	50600	0
184	20230919	164700	2821950800	50600	50600	50600	50600	0
185	20230919	164600	2821950800	50600	50600	50600	50600	0
186	20230919	164500	2821950800	50600	50600	50600	50600	0
187	20230919	164400	2821950800	50600	50600	50600	50600	0
188	20230919	164300	2821950800	50600	50600	50600	50600	0
189	20230919	164200	2821950800	50600	50600	50600	50600	0
190	20230919	164100	2821950800	50600	50600	50600	50600	0
191	20230919	164000	2821950800	50600	50600	50600	50600	0
192	20230919	163900	2821950800	50600	50600	50600	50600	0
193	20230919	163800	2821950800	50600	50600	50600	50600	0
194	20230919	163700	2821950800	50600	50600	50600	50600	0
195	20230919	163600	2821950800	50600	50600	50600	50600	0
196	20230919	163500	2821950800	50600	50600	50600	50600	0
197	20230919	163400	2821950800	50600	50600	50600	50600	0
198	20230919	163300	2821950800	50600	50600	50600	50600	0
199	20230919	163200	2821950800	50600	50600	50600	50600	0
200	20230919	163100	2821950800	50600	50600	50600	50600	0
201	20230919	163000	2821950800	50600	50600	50600	50600	0
202	20230919	162900	2821950800	50600	50600	50600	50600	0
203	20230919	162800	2821950800	50600	50600	50600	50600	0
204	20230919	162700	2821950800	50600	50600	50600	50600	0
205	20230919	162600	2821950800	50600	50600	50600	50600	0
206	20230919	162500	2821950800	50600	50600	50600	50600	0
207	20230919	162400	2821950800	50600	50600	50600	50600	0
208	20230919	162300	2821950800	50600	50600	50600	50600	0
209	20230919	162200	2821950800	50600	50600	50600	50600	0
210	20230919	162100	2821950800	50600	50600	50600	50600	0
211	20230919	162000	2821950800	50600	50600	50600	50600	0
212	20230919	161900	2821950800	50600	50600	50600	50600	4266
213	20230919	161800	2821950800	50600	50600	50600	50600	0
214	20230919	161700	2821950800	50600	50600	50600	50600	0
215	20230919	161600	2821950800	50600	50600	50600	50600	0
216	20230919	161500	2821950800	50600	50600	50600	50600	0
217	20230919	161400	2821950800	50600	50600	50600	50600	0
218	20230919	161300	2821950800	50600	50600	50600	50600	0
219	20230919	161200	2821950800	50600	50600	50600	50600	0
220	20230919	161100	2821950800	50600	50600	50600	50600	0
221	20230919	161000	2821950800	50600	50600	50600	50600	0
222	20230919	160900	2821950800	50600	50600	50600	50600	0
223	20230919	160800	2821950800	50600	50600	50600	50600	0
224	20230919	160700	2821950800	50600	50600	50600	50600	0
225	20230919	160600	2821950800	50600	50600	50600	50600	0
226	20230919	160500	2821950800	50600	50600	50600	50600	0
227	20230919	160400	2821950800	50600	50600	50600	50600	0
228	20230919	160300	2821950800	50600	50600	50600	50600	0
229	20230919	160200	2821950800	50600	50600	50600	50600	0
230	20230919	160100	2821950800	50600	50600	50600	50600	0
231	20230919	160000	2821950800	50600	50600	50600	50600	0
232	20230919	155900	2821950800	50600	50600	50600	50600	0
233	20230919	155800	2821950800	50600	50600	50600	50600	0
234	20230919	155700	2821950800	50600	50600	50600	50600	0
235	20230919	155600	2821950800	50600	50600	50600	50600	0
236	20230919	155500	2821950800	50600	50600	50600	50600	0
237	20230919	155400	2821950800	50600	50600	50600	50600	0
238	20230919	155300	2821950800	50600	50600	50600	50600	0
239	20230919	155200	2821950800	50600	50600	50600	50600	0
240	20230919	155100	2821950800	50600	50600	50600	50600	0
241	20230919	155000	2821950800	50600	50600	50600	50600	0
242	20230919	154900	2821950800	50600	50600	50600	50600	4266
243	20230919	154800	2821950800	50600	50600	50600	50600	0
244	20230919	154700	2821950800	50600	50600	50600	50600	0
245	20230919	154600	2821950800	50600	50600	50600	50600	0
246	20230919	154500	2821950800	50600	50600	50600	50600	0
247	20230919	154400	2821950800	50600	50600	50600	50600	0
248	20230919	154300	2821950800	50600	50600	50600	50600	0
249	20230919	154200	2821950800	50600	50600	50600	50600	0
250	20230919	154100	2821950800	50600	50600	50600	50600	0
251	20230919	154000	2821950800	50600	50600	50600	50600	0
252	20230919	153900	2821950800	50600	50600	50600	50600	0
253	20230919	153800	2821950800	50600	50600	50600	50600	0
254	20230919	153700	2821950800	50600	50600	50600	50600	0
255	20230919	153600	2821950800	50600	50600	50600	50600	0
256	20230919	153500	2821950800	50600	50600	50600	50600	0
257	20230919	153400	2821950800	50600	50600	50600	50600	0
258	20230919	153300	2821950800	50600	50600	50600	50600	0
259	20230919	153200	2821950800	50600	50600	50600	50600	0
260	20230919	153100	2821950800	50600	50600	50600	50600	0
261	20230919	153000	2821950800	50600	50600	50600	50600	4266
262	20230919	152900	2606091200	50600	50600	50600	50600	0
263	20230919	152800	2606091200	50600	50600	50600	50600	0
264	20230919	152700	2606091200	50600	50600	50600	50600	0
265	20230919	152600	2606091200	50600	50600	50600	50600	0
266	20230919	152500	2606091200	50600	50600	50600	50600	0
267	20230919	152400	2606091200	50600	50600	50600	50600	0
268	20230919	152300	2606091200	50600	50600	50600	50600	0
269	20230919	152200	2606091200	50600	50600	50600	50600	0
270	20230919	152100	2606091200	50600	50600	50600	50600	0
271	20230919	152000	2606091200	50600	50600	50600	50600	0
272	20230919	151900	2606091200	50600	50700	50800	50600	63
273	20230919	151800	2602895500	50700	50600	50700	50500	99
274	20230919	151700	2597886100	50700	50800	50800	50700	667
275	20230919	151600	2564061400	50800	50800	50800	50700	138
276	20230919	151500	2557052600	50700	50800	50800	50700	186
277	20230919	151400	2547613900	50800	50800	50800	50700	99
278	20230919	151300	2542587700	50800	50800	50900	50700	99
279	20230919	151200	2537560700	50900	50800	50900	50800	55
280	20230919	151100	2534763000	50900	50800	50900	50700	83
281	20230919	151000	2530543300	50800	50700	50900	50700	77
282	20230919	150900	2526634100	50700	50800	50800	50700	28
283	20230919	150800	2525213300	50800	50800	50800	50700	75
284	20230919	150700	2521406100	50800	50700	50800	50700	83
285	20230919	150600	2517192700	50800	50800	50800	50700	59
286	20230919	150500	2514197000	50800	50700	50800	50700	137
287	20230919	150400	2507240200	50700	50900	50900	50700	826
288	20230919	150300	2465284200	50800	50800	50900	50800	169
289	20230919	150200	2456695500	50800	50800	50800	50700	75
290	20230919	150100	2452888500	50800	50800	50800	50700	124
291	20230919	150000	2446592200	50800	50800	50800	50700	153
292	20230919	145900	2438823700	50700	50700	50800	50700	155
293	20230919	145800	2430957600	50800	50800	50800	50700	76
294	20230919	145700	2427098100	50800	50800	50800	50700	109
295	20230919	145600	2421562500	50800	50800	50800	50700	103
296	20230919	145500	2416333000	50700	50800	50800	50700	91
297	20230919	145400	2411713200	50800	50800	50800	50700	117
298	20230919	145300	2405774600	50800	50700	50800	50700	115
299	20230919	145200	2399940200	50700	50600	50800	50600	94
300	20230919	145100	2395175400	50800	50800	50800	50600	126
301	20230919	145000	2388778700	50600	50700	50800	50600	227
302	20230919	144900	2377265900	50700	50600	50700	50600	62
303	20230919	144800	2374125300	50700	50600	50700	50600	20
304	20230919	144700	2373112900	50600	50600	50700	50600	69
305	20230919	144600	2369619400	50600	50700	50800	50600	370
306	20230919	144500	2350859700	50800	50700	50800	50700	66
307	20230919	144400	2347513000	50700	50700	50800	50700	108
308	20230919	144300	2342037000	50700	50600	50700	50500	522
309	20230919	144200	2315621400	50500	50700	50700	50500	263
310	20230919	144100	2302293300	50700	50800	50800	50500	1226
311	20230919	144000	2240226600	50800	50800	50800	50700	134
312	20230919	143900	2233428100	50700	50700	50800	50700	181
313	20230919	143800	2224251000	50800	50700	50800	50700	111
314	20230919	143700	2218618500	50800	50800	50800	50700	53
315	20230919	143600	2215927400	50800	50800	50800	50700	212
316	20230919	143500	2205160600	50700	50700	50800	50700	43
317	20230919	143400	2202978500	50700	50700	50800	50700	57
318	20230919	143300	2200086600	50800	50800	50800	50700	104
319	20230919	143200	2194808500	50800	50700	50800	50700	74
320	20230919	143100	2191053000	50700	50600	50700	50600	495
321	20230919	143000	2165958000	50600	50600	50600	50600	89
322	20230919	142900	2161454600	50700	50600	50700	50600	39
323	20230919	142800	2159478900	50700	50700	50700	50600	89
324	20230919	142700	2154969400	50600	50700	50700	50600	62
325	20230919	142600	2151829100	50700	50700	50700	50600	26
326	20230919	142500	2150512400	50600	50700	50700	50600	56
327	20230919	142400	2147678200	50700	50700	50800	50600	539
328	20230919	142300	2120352700	50800	50800	50800	50800	18
329	20230919	142200	2119438300	50800	50800	50800	50700	76
330	20230919	142100	2115580400	50700	50800	50800	50700	53
331	20230919	142000	2112891000	50700	50800	50800	50700	70
332	20230919	141900	2109336500	50700	50800	50800	50700	92
333	20230919	141800	2104664100	50800	50700	50800	50700	54
334	20230919	141700	2101922500	50800	50700	50800	50700	39
335	20230919	141600	2099941800	50700	50800	50800	50700	22
336	20230919	141500	2098825700	50700	50800	50900	50700	132
337	20230919	141400	2092119800	50800	50800	50900	50800	90
338	20230919	141300	2087545600	50800	50800	50900	50800	60
339	20230919	141200	2084492200	50900	50800	50900	50800	61
340	20230919	141100	2081389100	50800	50800	50900	50800	54
341	20230919	141000	2078642500	50900	50900	50900	50800	41
342	20230919	140900	2076556200	50800	50800	50900	50800	80
343	20230919	140800	2072486200	50900	50800	50900	50800	53
344	20230919	140700	2069790200	50900	50900	50900	50800	59
345	20230919	140600	2066787800	50900	50900	50900	50800	49
346	20230919	140500	2064296000	50800	50800	50900	50800	101
347	20230919	140400	2059157600	50800	50900	50900	50800	92
348	20230919	140300	2054478300	50900	50900	50900	50900	112
349	20230919	140200	2048777500	50900	50900	50900	50800	53
350	20230919	140100	2046081200	50900	50900	50900	50900	41
351	20230919	140000	2043994300	50800	50900	50900	50800	113
352	20230919	135900	2038244100	50900	50900	50900	50800	63
353	20230919	135800	2035038600	50900	50900	50900	50900	55
354	20230919	135700	2032239100	50900	50900	50900	50800	52
355	20230919	135600	2029593700	50900	50900	50900	50800	50
356	20230919	135500	2027050000	50900	50900	50900	50900	63
357	20230919	135400	2023843300	50900	50900	51000	50900	69
358	20230919	135300	2020326000	50800	50900	50900	50800	58
359	20230919	135200	2017375100	50900	50900	50900	50900	49
360	20230919	135100	2014881000	50900	50900	50900	50800	84
361	20230919	135000	2010606800	50900	50900	50900	50800	92
362	20230919	134900	2005925300	50900	50900	50900	50900	4
363	20230919	134800	2005721700	50800	50900	50900	50800	26
364	20230919	134700	2004399700	50900	50700	50900	50700	162
365	20230919	134600	1996163300	50900	50800	50900	50800	194
366	20230919	134500	1986303000	50800	50900	50900	50800	51
367	20230919	134400	1983708600	50900	50800	50900	50800	75
368	20230919	134300	1979892400	50900	50800	50900	50800	90
369	20230919	134200	1975312800	50900	50900	50900	50900	21
370	20230919	134100	1974243900	50800	50800	50800	50700	179
371	20230919	134000	1965152100	50800	50700	50800	50700	34
372	20230919	133900	1963426300	50800	50800	50800	50800	4
373	20230919	133800	1963223100	50700	50800	50800	50700	25
374	20230919	133700	1961955100	50800	50800	50800	50700	45
375	20230919	133600	1959670500	50800	50800	50900	50800	406
376	20230919	133500	1939044000	50800	50800	50900	50800	51
377	20230919	133400	1936451100	50900	50800	50900	50800	61
378	20230919	133300	1933348300	50900	50800	50900	50800	69
379	20230919	133200	1929841100	50900	50800	50900	50800	55
380	20230919	133100	1927043300	50800	50800	50900	50800	70
381	20230919	133000	1923482100	50800	50900	50900	50800	10
382	20230919	132900	1922973300	50800	50900	50900	50800	32
383	20230919	132800	1921345800	50900	50900	50900	50800	32
384	20230919	132700	1919718600	50900	50900	50900	50900	4
385	20230919	132600	1919515000	50800	50900	50900	50800	37
386	20230919	132500	1917633000	50800	50800	50800	50800	33
387	20230919	132400	1915956600	50800	50700	50800	50700	182
388	20230919	132300	1906720600	50700	50700	50800	50700	126
389	20230919	132200	1900332000	50700	50700	50700	50700	14
390	20230919	132100	1899622200	50800	50800	50800	50800	41
391	20230919	132000	1897539400	50700	50900	50900	50700	561
392	20230919	131900	1869059700	50900	50800	50900	50800	28
393	20230919	131800	1867635900	50900	50900	50900	50900	4
394	20230919	131700	1867432300	50800	50800	50800	50800	14
395	20230919	131600	1866721100	50800	50800	50800	50700	20
396	20230919	131500	1865706500	50800	50800	50800	50800	28
397	20230919	131400	1864284100	50700	50800	50800	50700	111
398	20230919	131300	1858646600	50700	50800	50800	50700	32
399	20230919	131200	1857022500	50800	50600	50800	50600	931
400	20230919	131100	1809814500	50700	50700	50700	50700	3
401	20230919	131000	1809662400	50600	50700	50700	50600	18
402	20230919	130900	1808751100	50600	50700	50700	50600	801
403	20230919	130800	1768181400	50800	50800	50800	50700	65
404	20230919	130700	1764884400	50700	50800	50800	50700	112
405	20230919	130600	1759202600	50700	50700	50700	50700	13
406	20230919	130500	1758543500	50800	50800	50800	50700	50
407	20230919	130400	1756004900	50800	50800	50800	50700	32
408	20230919	130300	1754380700	50800	50800	50800	50700	69
409	20230919	130200	1750880200	50800	50800	50800	50700	56
410	20230919	130100	1748038800	50800	50800	50800	50700	100
411	20230919	130000	1742966700	50800	50800	50800	50700	41
412	20230919	125900	1740886600	50800	50800	50800	50800	40
413	20230919	125800	1738854600	50700	50800	50800	50700	34
414	20230919	125700	1737128700	50800	50800	50800	50700	59
415	20230919	125600	1734132900	50800	50800	50800	50700	40
416	20230919	125500	1732104200	50700	50800	50800	50700	120
417	20230919	125400	1726017800	50700	50900	50900	50700	656
418	20230919	125300	1692673800	51000	51000	51000	50900	30
419	20230919	125200	1691144500	51000	51000	51000	50900	45
420	20230919	125100	1688851000	51000	51000	51000	50900	137
421	20230919	125000	1681875200	51000	51000	51000	51000	46
422	20230919	124900	1679529200	50900	51000	51000	50900	72
423	20230919	124800	1675858600	51000	51000	51000	50900	55
424	20230919	124700	1673055000	51000	51000	51000	51000	43
425	20230919	124600	1670862000	50900	50900	50900	50900	14
426	20230919	124500	1670149400	51000	51000	51100	50900	139
427	20230919	124400	1663060100	51000	51100	51100	51000	51
428	20230919	124300	1660457500	50900	51000	51000	50900	364
429	20230919	124200	1641895000	50900	50900	50900	50900	13
430	20230919	124100	1641233300	51000	50900	51000	50900	41
431	20230919	124000	1639143800	51000	51000	51000	51000	14
432	20230919	123900	1638429800	50900	50900	51000	50900	35
433	20230919	123800	1636646600	50900	50900	51000	50900	42
434	20230919	123700	1634506900	51000	51000	51000	50900	22
435	20230919	123600	1633385200	50900	50900	50900	50800	73
436	20230919	123500	1629670800	50900	50800	50900	50800	43
437	20230919	123400	1627483500	50900	50900	50900	50900	69
438	20230919	123300	1623971400	50900	50900	50900	50800	100
439	20230919	123200	1618882700	50900	50800	50900	50800	37
440	20230919	123100	1617000800	50900	50900	50900	50900	14
441	20230919	123000	1616288200	50900	50800	50900	50700	93
442	20230919	122900	1611563300	50900	50900	51000	50800	1501
443	20230919	122800	1535134700	51000	51000	51000	50700	964
444	20230919	122700	1486136000	50800	50900	50900	50800	67
445	20230919	122600	1482727000	50900	50900	50900	50800	89
446	20230919	122500	1478198200	50900	50900	50900	50900	40
447	20230919	122400	1476162200	50800	50900	50900	50800	19
448	20230919	122300	1475196500	50900	50900	50900	50800	36
449	20230919	122200	1473365600	50900	50900	50900	50900	4
450	20230919	122100	1473162000	50900	50900	50900	50800	47
451	20230919	122000	1470770900	50800	50900	50900	50800	19
452	20230919	121900	1469805300	50900	50900	50900	50900	17
453	20230919	121800	1468940000	50800	50700	50900	50700	1415
454	20230919	121700	1397156800	50700	50700	50700	50600	19
455	20230919	121600	1396194900	50700	50700	50700	50700	34
456	20230919	121500	1394471100	50600	50700	50700	50600	41
457	20230919	121400	1392393800	50700	50700	50700	50600	36
458	20230919	121300	1390570000	50700	50700	50700	50700	17
459	20230919	121200	1389708100	50600	50700	50700	50600	42
460	20230919	121100	1387580000	50700	50600	50700	50600	20
461	20230919	121000	1386567500	50700	50600	50700	50600	15
462	20230919	120900	1385808200	50700	50700	50700	50700	23
463	20230919	120800	1384642100	50600	50700	50700	50600	20
464	20230919	120700	1383630000	50700	50600	50700	50600	38
465	20230919	120600	1381704800	50700	50700	50700	50700	4
466	20230919	120500	1381502000	50600	50700	50700	50600	33
467	20230919	120400	1379830300	50600	50600	50600	50600	13
468	20230919	120300	1379172500	50600	50700	50700	50600	4
469	20230919	120200	1378969800	50600	50700	50700	50600	17
470	20230919	120100	1378109300	50700	50700	50700	50600	18
471	20230919	120000	1377198000	50700	50700	50700	50700	9
472	20230919	115900	1376741700	50700	50700	50700	50600	44
473	20230919	115800	1374512300	50700	50600	50700	50600	32
474	20230919	115700	1372892700	50600	50700	50700	50600	21
475	20230919	115600	1371829700	50600	50600	50600	50600	395
476	20230919	115500	1351842700	50700	50600	50700	50600	69
477	20230919	115400	1348349300	50700	50700	50700	50600	751
478	20230919	115300	1310284800	50700	50800	50800	50700	101
479	20230919	115200	1305161300	50700	50700	50700	50700	14
480	20230919	115100	1304451500	50800	50800	50800	50800	41
481	20230919	115000	1302368700	50700	50700	50800	50700	292
482	20230919	114900	1287561600	50700	50700	50700	50700	12
483	20230919	114800	1286953200	50800	50800	50800	50700	47
484	20230919	114700	1284566500	50700	50800	50800	50700	87
485	20230919	114600	1280151800	50800	50700	50800	50700	135
486	20230919	114500	1273295300	50700	50700	50700	50700	24
487	20230919	114400	1272078500	50700	50700	50800	50700	55
488	20230919	114300	1269288400	50700	50700	50800	50700	75
489	20230919	114200	1265485600	50700	50800	50800	50700	6
490	20230919	114100	1265181000	50700	50700	50700	50700	14
491	20230919	114000	1264471200	50800	50700	50800	50700	91
492	20230919	113900	1259857100	50800	50900	50900	50700	601
493	20230919	113800	1229326600	51000	50900	51000	50900	24
494	20230919	113700	1228103300	50900	51000	51000	50900	46
495	20230919	113600	1225759100	51000	50900	51000	50900	32
496	20230919	113500	1224128800	51000	50900	51000	50900	23
497	20230919	113400	1222956400	50900	50900	51000	50900	35
498	20230919	113300	1221173300	50900	50900	50900	50800	126
499	20230919	113200	1214761200	50900	50900	50900	50900	16
500	20230919	113100	1213946800	50900	50900	51000	50900	47
501	20230919	113000	1211552700	50900	50900	50900	50900	14
502	20230919	112900	1210840100	51000	51000	51000	51000	48
503	20230919	112800	1208392100	50900	50900	50900	50800	45
504	20230919	112700	1206102900	50900	50800	50900	50800	42
505	20230919	112600	1203966500	50900	50900	50900	50900	33
506	20230919	112500	1202286800	50800	50900	50900	50800	129
507	20230919	112400	1195722000	50900	50900	50900	50800	76
508	20230919	112300	1191857700	50900	50900	50900	50900	19
509	20230919	112200	1190890600	50800	50900	50900	50800	184
510	20230919	112100	1181540600	50900	50800	50900	50800	19
511	20230919	112000	1180574800	50900	50900	50900	50900	22
512	20230919	111900	1179455000	50800	50800	50900	50800	38
513	20230919	111800	1177522300	50800	50900	50900	50800	186
514	20230919	111700	1168056600	50900	50900	50900	50900	35
515	20230919	111600	1166275100	50800	50900	50900	50800	18
516	20230919	111500	1165360200	50900	50900	50900	50800	37
517	20230919	111400	1163478400	50900	50900	50900	50800	19
518	20230919	111300	1162511400	50800	50900	50900	50800	17
519	20230919	111200	1161647300	50900	50900	50900	50800	102
520	20230919	111100	1156456900	50900	50800	50900	50800	35
521	20230919	111000	1154676800	50900	50900	50900	50900	27
522	20230919	110900	1153302500	50900	50900	50900	50800	30
523	20230919	110800	1151776900	50900	50900	50900	50800	489
524	20230919	110700	1126931900	50900	51000	51000	50900	21
525	20230919	110600	1125861200	50900	50900	50900	50900	76
526	20230919	110500	1121992800	50900	50800	50900	50800	168
527	20230919	110400	1113442800	50900	50900	50900	50900	23
528	20230919	110300	1112272100	50900	50900	50900	50800	33
529	20230919	110200	1110593800	50900	50900	50900	50900	329
530	20230919	110100	1093847700	51000	51000	51000	51000	29
531	20230919	110000	1092368700	50900	51000	51000	50900	41
532	20230919	105900	1090279100	50900	51000	51000	50900	17
533	20230919	105800	1089413400	51000	51000	51000	51000	33
534	20230919	105700	1087730400	51000	51000	51000	50900	95
535	20230919	105600	1082886800	51000	50800	51000	50800	37
536	20230919	105500	1081002700	51000	51000	51000	51000	19
537	20230919	105400	1080033700	50900	51000	51000	50900	102
538	20230919	105300	1074839800	51000	51000	51000	50900	98
539	20230919	105200	1069851100	51000	51000	51000	51000	33
540	20230919	105100	1068168100	50900	51000	51000	50900	54
541	20230919	105000	1065418800	51000	50800	51000	50800	57
542	20230919	104900	1062518500	50900	50900	50900	50900	27
543	20230919	104800	1061144200	50900	51000	51000	50800	61
544	20230919	104700	1058039000	50800	50900	50900	50800	25
545	20230919	104600	1056767900	50900	50900	51000	50900	182
546	20230919	104500	1047501800	50800	50900	50900	50800	54
547	20230919	104400	1044754800	50900	50900	50900	50800	136
548	20230919	104300	1037837600	50800	50900	50900	50800	51
549	20230919	104200	1035245200	50800	50800	50900	50800	259
550	20230919	104100	1022085600	50800	50800	50800	50700	29
551	20230919	104000	1020613600	50800	50700	50800	50700	51
552	20230919	103900	1018026200	50800	50800	50800	50800	27
553	20230919	103800	1016654600	50800	50800	50800	50700	23
554	20230919	103700	1015487600	50800	50700	50800	50700	38
555	20230919	103600	1013558600	50800	50800	50800	50800	17
556	20230919	103500	1012695000	50800	50800	50800	50700	33
557	20230919	103400	1011019900	50800	50700	50800	50700	62
558	20230919	103300	1007872700	50800	50700	50800	50700	113
559	20230919	103200	1002133300	50700	50700	50700	50700	27
560	20230919	103100	1000764400	50700	50700	50700	50600	536
561	20230919	103000	973630700	50700	50700	50700	50700	12
562	20230919	102900	973022300	50800	50800	50800	50700	135
563	20230919	102800	966175400	50800	50800	50800	50700	115
564	20230919	102700	960334800	50800	50900	50900	50800	339
565	20230919	102600	943112300	50800	50900	50900	50800	17
566	20230919	102500	942248300	50900	50900	50900	50800	131
567	20230919	102400	935587900	50900	50900	50900	50900	0
568	20230919	102300	935587900	50900	50900	50900	50800	69
569	20230919	102200	932077100	50900	50900	50900	50800	48
570	20230919	102100	929635300	50900	50900	50900	50900	41
571	20230919	102000	927548400	50800	50900	50900	50800	47
572	20230919	101900	925157400	50900	50900	50900	50800	74
573	20230919	101800	921393800	50900	50900	50900	50900	30
574	20230919	101700	919866800	50800	50900	50900	50800	75
575	20230919	101600	916054000	50900	50900	50900	50800	39
576	20230919	101500	914070300	50900	50900	50900	50900	46
577	20230919	101400	911728900	50800	50800	50800	50800	349
578	20230919	101300	893999700	50700	50800	50800	50700	36
579	20230919	101200	892172300	50800	50800	50800	50800	16
580	20230919	101100	891359500	50700	50800	50800	50700	98
581	20230919	101000	886387900	50700	50700	50700	50700	149
582	20230919	100900	878833600	50700	50600	50700	50600	48
583	20230919	100800	876401200	50700	50700	50700	50700	36
584	20230919	100700	874576000	50700	50700	50700	50600	54
585	20230919	100600	871839700	50700	50600	50700	50600	17
586	20230919	100500	870979100	50700	50700	50700	50700	13
587	20230919	100400	870320000	50700	50700	50700	50600	344
588	20230919	100300	852907100	50700	50900	50900	50700	889
589	20230919	100200	807772900	50900	50900	50900	50900	38
590	20230919	100100	805838700	50900	50900	50900	50800	71
591	20230919	100000	802226200	50900	51100	51100	50900	29
592	20230919	095900	800748600	51000	50900	51000	50800	97
593	20230919	095800	795808600	50800	50900	50900	50800	134
594	20230919	095700	788990500	50800	50900	50900	50800	70
595	20230919	095600	785429500	50900	51000	51000	50900	27
596	20230919	095500	784053000	50900	50900	51100	50800	142
597	20230919	095400	776816000	50900	51000	51100	50800	1231
598	20230919	095300	714058300	51000	51000	51000	50900	42
599	20230919	095200	711917100	50900	50900	51000	50700	384
600	20230919	095100	692373300	50800	50900	50900	50800	134
601	20230919	095000	685562500	50800	50900	51000	50800	61
602	20230919	094900	682453700	50900	51000	51000	50800	131
603	20230919	094800	675786000	50900	50900	51000	50800	258
604	20230919	094700	662659500	50800	50900	50900	50700	139
605	20230919	094600	655593500	50800	50800	50900	50800	190
606	20230919	094500	645937200	50800	50800	50800	50800	33
607	20230919	094400	644260800	50800	50800	50800	50700	63
608	20230919	094300	641061400	50800	50800	50800	50700	35
609	20230919	094200	639284400	50800	50700	50800	50700	118
610	20230919	094100	633300500	50800	50800	50800	50700	1004
611	20230919	094000	582300700	50700	50500	50800	50500	2064
612	20230919	093900	477549600	50600	50600	50700	50500	823
613	20230919	093800	435907900	50600	50600	50600	50600	34
614	20230919	093700	434187500	50600	50600	50600	50600	551
615	20230919	093600	406306900	50600	50700	50700	50500	170
616	20230919	093500	397711500	50700	50500	50700	50500	260
617	20230919	093400	384581300	50500	50600	50700	50500	91
618	20230919	093300	379980000	50500	50600	50600	50500	524
619	20230919	093200	353516100	50600	50600	50600	50600	25
620	20230919	093100	352251100	50600	50700	50700	50600	35
621	20230919	093000	350479300	50700	50500	50700	50500	70
622	20230919	092900	346936200	50700	50600	50700	50600	43
623	20230919	092800	344759400	50600	50500	50600	50500	150
624	20230919	092700	337178100	50500	50600	50600	50400	897
625	20230919	092600	291827800	50700	50700	50700	50600	101
626	20230919	092500	286713100	50700	50700	50700	50700	18
627	20230919	092400	285800500	50700	50700	50700	50700	181
628	20230919	092300	276623800	50800	50800	50900	50800	101
629	20230919	092200	271492800	50800	50800	50800	50800	34
630	20230919	092100	269765600	50800	50800	50800	50800	60
631	20230919	092000	266717600	50800	50600	50800	50600	99
632	20230919	091900	261700800	50700	50700	50700	50600	257
633	20230919	091800	248672600	50700	50700	50700	50600	133
634	20230919	091700	241935700	50600	50700	50700	50600	7
635	20230919	091600	241580900	50600	50800	50800	50600	350
636	20230919	091500	223842000	50800	50800	50800	50700	17
637	20230919	091400	222979400	50800	50800	50800	50800	2
638	20230919	091300	222877800	50800	50900	50900	50800	125
639	20230919	091200	216522200	50900	50700	50900	50700	22
640	20230919	091100	215405600	50700	50800	50800	50700	99
641	20230919	091000	210377400	50600	51000	51000	50600	1041
642	20230919	090900	157500600	51000	51000	51000	51000	31
643	20230919	090800	155919600	51000	51100	51100	50900	117
644	20230919	090700	149951900	51100	51000	51100	51000	154
645	20230919	090600	142097100	51000	51000	51000	50900	93
646	20230919	090500	137356100	51000	51100	51100	50900	342
647	20230919	090400	119916800	51100	50900	51100	50900	133
648	20230919	090300	113135300	51000	50700	51000	50700	335
649	20230919	090200	96072200	50700	51100	51100	50700	1319
650	20230919	090100	28926900	51100	51100	51200	51100	294
651	20230919	090000	13900300	51200	51100	51200	51100	271