KissMeData/192080/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	201100	1372637250	40500	40500	40500	40500	826
3	20230906	201000	1372637250	40500	40500	40500	40500	0
4	20230906	200900	1372637250	40500	40500	40500	40500	0
5	20230906	200800	1372637250	40500	40500	40500	40500	0
6	20230906	200700	1372637250	40500	40500	40500	40500	0
7	20230906	200600	1372637250	40500	40500	40500	40500	0
8	20230906	200500	1372637250	40500	40500	40500	40500	0
9	20230906	200400	1372637250	40500	40500	40500	40500	0
10	20230906	200300	1372637250	40500	40500	40500	40500	0
11	20230906	200200	1372637250	40500	40500	40500	40500	0
12	20230906	200100	1372637250	40500	40500	40500	40500	0
13	20230906	200000	1372637250	40500	40500	40500	40500	0
14	20230906	195900	1372637250	40500	40500	40500	40500	0
15	20230906	195800	1372637250	40500	40500	40500	40500	0
16	20230906	195700	1372637250	40500	40500	40500	40500	0
17	20230906	195600	1372637250	40500	40500	40500	40500	0
18	20230906	195500	1372637250	40500	40500	40500	40500	0
19	20230906	195400	1372637250	40500	40500	40500	40500	0
20	20230906	195300	1372637250	40500	40500	40500	40500	0
21	20230906	195200	1372637250	40500	40500	40500	40500	0
22	20230906	195100	1372637250	40500	40500	40500	40500	0
23	20230906	195000	1372637250	40500	40500	40500	40500	0
24	20230906	194900	1372637250	40500	40500	40500	40500	0
25	20230906	194800	1372637250	40500	40500	40500	40500	0
26	20230906	194700	1372637250	40500	40500	40500	40500	0
27	20230906	194600	1372637250	40500	40500	40500	40500	0
28	20230906	194500	1372637250	40500	40500	40500	40500	0
29	20230906	194400	1372637250	40500	40500	40500	40500	0
30	20230906	194300	1372637250	40500	40500	40500	40500	0
31	20230906	194200	1372637250	40500	40500	40500	40500	0
32	20230906	194100	1372637250	40500	40500	40500	40500	826
33	20230906	194000	1372637250	40500	40500	40500	40500	0
34	20230906	193900	1372637250	40500	40500	40500	40500	0
35	20230906	193800	1372637250	40500	40500	40500	40500	0
36	20230906	193700	1372637250	40500	40500	40500	40500	0
37	20230906	193600	1372637250	40500	40500	40500	40500	0
38	20230906	193500	1372637250	40500	40500	40500	40500	0
39	20230906	193400	1372637250	40500	40500	40500	40500	0
40	20230906	193300	1372637250	40500	40500	40500	40500	0
41	20230906	193200	1372637250	40500	40500	40500	40500	0
42	20230906	193100	1372637250	40500	40500	40500	40500	0
43	20230906	193000	1372637250	40500	40500	40500	40500	0
44	20230906	192900	1372637250	40500	40500	40500	40500	0
45	20230906	192800	1372637250	40500	40500	40500	40500	0
46	20230906	192700	1372637250	40500	40500	40500	40500	0
47	20230906	192600	1372637250	40500	40500	40500	40500	0
48	20230906	192500	1372637250	40500	40500	40500	40500	0
49	20230906	192400	1372637250	40500	40500	40500	40500	0
50	20230906	192300	1372637250	40500	40500	40500	40500	0
51	20230906	192200	1372637250	40500	40500	40500	40500	0
52	20230906	192100	1372637250	40500	40500	40500	40500	0
53	20230906	192000	1372637250	40500	40500	40500	40500	0
54	20230906	191900	1372637250	40500	40500	40500	40500	0
55	20230906	191800	1372637250	40500	40500	40500	40500	0
56	20230906	191700	1372637250	40500	40500	40500	40500	0
57	20230906	191600	1372637250	40500	40500	40500	40500	0
58	20230906	191500	1372637250	40500	40500	40500	40500	0
59	20230906	191400	1372637250	40500	40500	40500	40500	0
60	20230906	191300	1372637250	40500	40500	40500	40500	0
61	20230906	191200	1372637250	40500	40500	40500	40500	0
62	20230906	191100	1372637250	40500	40500	40500	40500	826
63	20230906	191000	1372637250	40500	40500	40500	40500	0
64	20230906	190900	1372637250	40500	40500	40500	40500	0
65	20230906	190800	1372637250	40500	40500	40500	40500	0
66	20230906	190700	1372637250	40500	40500	40500	40500	0
67	20230906	190600	1372637250	40500	40500	40500	40500	0
68	20230906	190500	1372637250	40500	40500	40500	40500	0
69	20230906	190400	1372637250	40500	40500	40500	40500	0
70	20230906	190300	1372637250	40500	40500	40500	40500	0
71	20230906	190200	1372637250	40500	40500	40500	40500	0
72	20230906	190100	1372637250	40500	40500	40500	40500	0
73	20230906	190000	1372637250	40500	40500	40500	40500	0
74	20230906	185900	1372637250	40500	40500	40500	40500	0
75	20230906	185800	1372637250	40500	40500	40500	40500	0
76	20230906	185700	1372637250	40500	40500	40500	40500	0
77	20230906	185600	1372637250	40500	40500	40500	40500	0
78	20230906	185500	1372637250	40500	40500	40500	40500	0
79	20230906	185400	1372637250	40500	40500	40500	40500	0
80	20230906	185300	1372637250	40500	40500	40500	40500	0
81	20230906	185200	1372637250	40500	40500	40500	40500	0
82	20230906	185100	1372637250	40500	40500	40500	40500	0
83	20230906	185000	1372637250	40500	40500	40500	40500	0
84	20230906	184900	1372637250	40500	40500	40500	40500	0
85	20230906	184800	1372637250	40500	40500	40500	40500	0
86	20230906	184700	1372637250	40500	40500	40500	40500	0
87	20230906	184600	1372637250	40500	40500	40500	40500	0
88	20230906	184500	1372637250	40500	40500	40500	40500	0
89	20230906	184400	1372637250	40500	40500	40500	40500	0
90	20230906	184300	1372637250	40500	40500	40500	40500	0
91	20230906	184200	1372637250	40500	40500	40500	40500	0
92	20230906	184100	1372637250	40500	40500	40500	40500	826
93	20230906	184000	1372637250	40500	40500	40500	40500	0
94	20230906	183900	1372637250	40500	40500	40500	40500	0
95	20230906	183800	1372637250	40500	40500	40500	40500	0
96	20230906	183700	1372637250	40500	40500	40500	40500	0
97	20230906	183600	1372637250	40500	40500	40500	40500	0
98	20230906	183500	1372637250	40500	40500	40500	40500	0
99	20230906	183400	1372637250	40500	40500	40500	40500	0
100	20230906	183300	1372637250	40500	40500	40500	40500	0
101	20230906	183200	1372637250	40500	40500	40500	40500	0
102	20230906	183100	1372637250	40500	40500	40500	40500	0
103	20230906	183000	1372637250	40500	40500	40500	40500	0
104	20230906	182900	1372637250	40500	40500	40500	40500	0
105	20230906	182800	1372637250	40500	40500	40500	40500	0
106	20230906	182700	1372637250	40500	40500	40500	40500	0
107	20230906	182600	1372637250	40500	40500	40500	40500	0
108	20230906	182500	1372637250	40500	40500	40500	40500	0
109	20230906	182400	1372637250	40500	40500	40500	40500	0
110	20230906	182300	1372637250	40500	40500	40500	40500	0
111	20230906	182200	1372637250	40500	40500	40500	40500	0
112	20230906	182100	1372637250	40500	40500	40500	40500	0
113	20230906	182000	1372637250	40500	40500	40500	40500	0
114	20230906	181900	1372637250	40500	40500	40500	40500	0
115	20230906	181800	1372637250	40500	40500	40500	40500	0
116	20230906	181700	1372637250	40500	40500	40500	40500	0
117	20230906	181600	1372637250	40500	40500	40500	40500	0
118	20230906	181500	1372637250	40500	40500	40500	40500	0
119	20230906	181400	1372637250	40500	40500	40500	40500	0
120	20230906	181300	1372637250	40500	40500	40500	40500	0
121	20230906	181200	1372637250	40500	40500	40500	40500	0
122	20230906	181100	1372637250	40500	40500	40500	40500	826
123	20230906	181000	1372637250	40500	40500	40500	40500	0
124	20230906	180900	1372637250	40500	40500	40500	40500	0
125	20230906	180800	1372637250	40500	40500	40500	40500	0
126	20230906	180700	1372637250	40500	40500	40500	40500	0
127	20230906	180600	1372637250	40500	40500	40500	40500	0
128	20230906	180500	1372637250	40500	40500	40500	40500	0
129	20230906	180400	1372637250	40500	40500	40500	40500	0
130	20230906	180300	1372637250	40500	40500	40500	40500	0
131	20230906	180200	1372637250	40500	40500	40500	40500	0
132	20230906	180100	1372637250	40500	40500	40500	40500	0
133	20230906	180000	1372637250	40500	40500	40500	40500	0
134	20230906	175900	1372637250	40500	40500	40500	40500	0
135	20230906	175800	1372637250	40500	40500	40500	40500	0
136	20230906	175700	1372637250	40500	40500	40500	40500	0
137	20230906	175600	1372637250	40500	40500	40500	40500	0
138	20230906	175500	1372637250	40500	40500	40500	40500	0
139	20230906	175400	1372637250	40500	40500	40500	40500	0
140	20230906	175300	1372637250	40500	40500	40500	40500	0
141	20230906	175200	1372637250	40500	40500	40500	40500	0
142	20230906	175100	1372637250	40500	40500	40500	40500	0
143	20230906	175000	1372637250	40500	40500	40500	40500	0
144	20230906	174900	1372637250	40500	40500	40500	40500	0
145	20230906	174800	1372637250	40500	40500	40500	40500	0
146	20230906	174700	1372637250	40500	40500	40500	40500	0
147	20230906	174600	1372637250	40500	40500	40500	40500	0
148	20230906	174500	1372637250	40500	40500	40500	40500	0
149	20230906	174400	1372637250	40500	40500	40500	40500	0
150	20230906	174300	1372637250	40500	40500	40500	40500	0
151	20230906	174200	1372637250	40500	40500	40500	40500	0
152	20230906	174100	1372637250	40500	40500	40500	40500	826
153	20230906	174000	1372637250	40500	40500	40500	40500	0
154	20230906	173900	1372637250	40500	40500	40500	40500	0
155	20230906	173800	1372637250	40500	40500	40500	40500	0
156	20230906	173700	1372637250	40500	40500	40500	40500	0
157	20230906	173600	1372637250	40500	40500	40500	40500	0
158	20230906	173500	1372637250	40500	40500	40500	40500	0
159	20230906	173400	1372637250	40500	40500	40500	40500	0
160	20230906	173300	1372637250	40500	40500	40500	40500	0
161	20230906	173200	1372637250	40500	40500	40500	40500	0
162	20230906	173100	1372637250	40500	40500	40500	40500	0
163	20230906	173000	1372637250	40500	40500	40500	40500	0
164	20230906	172900	1372637250	40500	40500	40500	40500	0
165	20230906	172800	1372637250	40500	40500	40500	40500	0
166	20230906	172700	1372637250	40500	40500	40500	40500	0
167	20230906	172600	1372637250	40500	40500	40500	40500	0
168	20230906	172500	1372637250	40500	40500	40500	40500	0
169	20230906	172400	1372637250	40500	40500	40500	40500	0
170	20230906	172300	1372637250	40500	40500	40500	40500	0
171	20230906	172200	1372637250	40500	40500	40500	40500	0
172	20230906	172100	1372637250	40500	40500	40500	40500	0
173	20230906	172000	1372637250	40500	40500	40500	40500	0
174	20230906	171900	1372637250	40500	40500	40500	40500	0
175	20230906	171800	1372637250	40500	40500	40500	40500	0
176	20230906	171700	1372637250	40500	40500	40500	40500	0
177	20230906	171600	1372637250	40500	40500	40500	40500	0
178	20230906	171500	1372637250	40500	40500	40500	40500	0
179	20230906	171400	1372637250	40500	40500	40500	40500	0
180	20230906	171300	1372637250	40500	40500	40500	40500	0
181	20230906	171200	1372637250	40500	40500	40500	40500	0
182	20230906	171100	1372637250	40500	40500	40500	40500	826
183	20230906	171000	1372637250	40500	40500	40500	40500	0
184	20230906	170900	1372637250	40500	40500	40500	40500	0
185	20230906	170800	1372637250	40500	40500	40500	40500	0
186	20230906	170700	1372637250	40500	40500	40500	40500	0
187	20230906	170600	1372637250	40500	40500	40500	40500	0
188	20230906	170500	1372637250	40500	40500	40500	40500	0
189	20230906	170400	1372637250	40500	40500	40500	40500	0
190	20230906	170300	1372637250	40500	40500	40500	40500	0
191	20230906	170200	1372637250	40500	40500	40500	40500	0
192	20230906	170100	1372637250	40500	40500	40500	40500	0
193	20230906	170000	1372637250	40500	40500	40500	40500	0
194	20230906	165900	1372637250	40500	40500	40500	40500	0
195	20230906	165800	1372637250	40500	40500	40500	40500	0
196	20230906	165700	1372637250	40500	40500	40500	40500	0
197	20230906	165600	1372637250	40500	40500	40500	40500	0
198	20230906	165500	1372637250	40500	40500	40500	40500	0
199	20230906	165400	1372637250	40500	40500	40500	40500	0
200	20230906	165300	1372637250	40500	40500	40500	40500	0
201	20230906	165200	1372637250	40500	40500	40500	40500	0
202	20230906	165100	1372637250	40500	40500	40500	40500	0
203	20230906	165000	1372637250	40500	40500	40500	40500	0
204	20230906	164900	1372637250	40500	40500	40500	40500	0
205	20230906	164800	1372637250	40500	40500	40500	40500	0
206	20230906	164700	1372637250	40500	40500	40500	40500	0
207	20230906	164600	1372637250	40500	40500	40500	40500	0
208	20230906	164500	1372637250	40500	40500	40500	40500	0
209	20230906	164400	1372637250	40500	40500	40500	40500	0
210	20230906	164300	1372637250	40500	40500	40500	40500	0
211	20230906	164200	1372637250	40500	40500	40500	40500	0
212	20230906	164100	1372637250	40500	40500	40500	40500	826
213	20230906	164000	1372637250	40500	40500	40500	40500	0
214	20230906	163900	1372637250	40500	40500	40500	40500	0
215	20230906	163800	1372637250	40500	40500	40500	40500	0
216	20230906	163700	1372637250	40500	40500	40500	40500	0
217	20230906	163600	1372637250	40500	40500	40500	40500	0
218	20230906	163500	1372637250	40500	40500	40500	40500	0
219	20230906	163400	1372637250	40500	40500	40500	40500	0
220	20230906	163300	1372637250	40500	40500	40500	40500	0
221	20230906	163200	1372637250	40500	40500	40500	40500	0
222	20230906	163100	1372637250	40500	40500	40500	40500	0
223	20230906	163000	1372637250	40500	40500	40500	40500	0
224	20230906	162900	1372637250	40500	40500	40500	40500	0
225	20230906	162800	1372637250	40500	40500	40500	40500	0
226	20230906	162700	1372637250	40500	40500	40500	40500	0
227	20230906	162600	1372637250	40500	40500	40500	40500	0
228	20230906	162500	1372637250	40500	40500	40500	40500	0
229	20230906	162400	1372637250	40500	40500	40500	40500	0
230	20230906	162300	1372637250	40500	40500	40500	40500	0
231	20230906	162200	1372637250	40500	40500	40500	40500	0
232	20230906	162100	1372637250	40500	40500	40500	40500	0
233	20230906	162000	1372637250	40500	40500	40500	40500	0
234	20230906	161900	1372637250	40500	40500	40500	40500	0
235	20230906	161800	1372637250	40500	40500	40500	40500	0
236	20230906	161700	1372637250	40500	40500	40500	40500	0
237	20230906	161600	1372637250	40500	40500	40500	40500	0
238	20230906	161500	1372637250	40500	40500	40500	40500	0
239	20230906	161400	1372637250	40500	40500	40500	40500	0
240	20230906	161300	1372637250	40500	40500	40500	40500	0
241	20230906	161200	1372637250	40500	40500	40500	40500	0
242	20230906	161100	1372637250	40500	40500	40500	40500	826
243	20230906	161000	1372637250	40500	40500	40500	40500	0
244	20230906	160900	1372637250	40500	40500	40500	40500	0
245	20230906	160800	1372637250	40500	40500	40500	40500	0
246	20230906	160700	1372637250	40500	40500	40500	40500	0
247	20230906	160600	1372637250	40500	40500	40500	40500	0
248	20230906	160500	1372637250	40500	40500	40500	40500	0
249	20230906	160400	1372637250	40500	40500	40500	40500	0
250	20230906	160300	1372637250	40500	40500	40500	40500	0
251	20230906	160200	1372637250	40500	40500	40500	40500	0
252	20230906	160100	1372637250	40500	40500	40500	40500	0
253	20230906	160000	1372637250	40500	40500	40500	40500	0
254	20230906	155900	1372637250	40500	40500	40500	40500	0
255	20230906	155800	1372637250	40500	40500	40500	40500	0
256	20230906	155700	1372637250	40500	40500	40500	40500	0
257	20230906	155600	1372637250	40500	40500	40500	40500	0
258	20230906	155500	1372637250	40500	40500	40500	40500	0
259	20230906	155400	1372637250	40500	40500	40500	40500	0
260	20230906	155300	1372637250	40500	40500	40500	40500	0
261	20230906	155200	1372637250	40500	40500	40500	40500	0
262	20230906	155100	1372637250	40500	40500	40500	40500	0
263	20230906	155000	1372637250	40500	40500	40500	40500	0
264	20230906	154900	1372637250	40500	40500	40500	40500	0
265	20230906	154800	1372637250	40500	40500	40500	40500	0
266	20230906	154700	1372637250	40500	40500	40500	40500	0
267	20230906	154600	1372637250	40500	40500	40500	40500	0
268	20230906	154500	1372637250	40500	40500	40500	40500	0
269	20230906	154400	1372637250	40500	40500	40500	40500	0
270	20230906	154300	1372637250	40500	40500	40500	40500	0
271	20230906	154200	1372637250	40500	40500	40500	40500	0
272	20230906	154100	1372637250	40500	40500	40500	40500	826
273	20230906	154000	1372637250	40500	40500	40500	40500	0
274	20230906	153900	1372637250	40500	40500	40500	40500	0
275	20230906	153800	1372637250	40500	40500	40500	40500	0
276	20230906	153700	1372637250	40500	40500	40500	40500	0
277	20230906	153600	1372637250	40500	40500	40500	40500	0
278	20230906	153500	1372637250	40500	40500	40500	40500	0
279	20230906	153400	1372637250	40500	40500	40500	40500	0
280	20230906	153300	1372637250	40500	40500	40500	40500	0
281	20230906	153200	1372637250	40500	40500	40500	40500	0
282	20230906	153100	1372637250	40500	40500	40500	40500	0
283	20230906	153000	1372637250	40500	40500	40500	40500	826
284	20230906	152900	1339184250	40550	40550	40550	40550	0
285	20230906	152800	1339184250	40550	40550	40550	40550	0
286	20230906	152700	1339184250	40550	40550	40550	40550	0
287	20230906	152600	1339184250	40550	40550	40550	40550	0
288	20230906	152500	1339184250	40550	40550	40550	40550	0
289	20230906	152400	1339184250	40550	40550	40550	40550	0
290	20230906	152300	1339184250	40550	40550	40550	40550	0
291	20230906	152200	1339184250	40550	40550	40550	40550	0
292	20230906	152100	1339184250	40550	40550	40550	40550	0
293	20230906	152000	1339184250	40550	40550	40550	40550	0
294	20230906	151900	1339184250	40550	40550	40550	40550	28
295	20230906	151800	1338048850	40550	40650	40650	40550	64
296	20230906	151700	1335451350	40600	40600	40600	40600	18
297	20230906	151600	1334720550	40600	40650	40650	40600	11
298	20230906	151500	1334273850	40600	40650	40650	40600	19
299	20230906	151400	1333501750	40600	40600	40600	40600	0
300	20230906	151300	1333501750	40600	40650	40650	40600	13
301	20230906	151200	1332973650	40600	40600	40600	40600	4
302	20230906	151100	1332811250	40550	40600	40600	40550	64
303	20230906	151000	1330213550	40550	40550	40550	40550	4
304	20230906	150900	1330051350	40550	40550	40550	40550	8
305	20230906	150800	1329726950	40550	40550	40550	40550	14
306	20230906	150700	1329159250	40550	40550	40550	40550	18
307	20230906	150600	1328429350	40550	40550	40550	40550	9
308	20230906	150500	1328064400	40550	40600	40600	40550	88
309	20230906	150400	1324493250	40600	40600	40650	40600	340
310	20230906	150300	1310673900	40600	40600	40600	40600	133
311	20230906	150200	1305274100	40600	40600	40600	40600	6
312	20230906	150100	1305030500	40600	40650	40650	40600	17
313	20230906	150000	1304339950	40600	40600	40650	40600	70
314	20230906	145900	1301497900	40600	40600	40650	40600	12
315	20230906	145800	1301010400	40600	40550	40650	40550	214
316	20230906	145700	1292321850	40550	40550	40550	40550	48
317	20230906	145600	1290375450	40550	40550	40550	40550	54
318	20230906	145500	1288185750	40500	40500	40550	40500	33
319	20230906	145400	1286849200	40500	40550	40550	40500	27
320	20230906	145300	1285754750	40500	40550	40550	40500	27
321	20230906	145200	1284661100	40500	40500	40550	40500	57
322	20230906	145100	1282350600	40550	40550	40550	40500	16
323	20230906	145000	1281701950	40550	40500	40550	40500	99
324	20230906	144900	1277687700	40550	40550	40600	40550	109
325	20230906	144800	1273267400	40550	40550	40550	40550	12
326	20230906	144700	1272780800	40550	40550	40600	40550	57
327	20230906	144600	1270469150	40550	40550	40550	40550	71
328	20230906	144500	1267590100	40550	40550	40550	40550	8
329	20230906	144400	1267265700	40550	40550	40550	40550	50
330	20230906	144300	1265238200	40550	40550	40550	40550	9
331	20230906	144200	1264873250	40550	40500	40550	40500	20
332	20230906	144100	1264062400	40550	40600	40600	40500	79
333	20230906	144000	1260859800	40600	40600	40600	40500	17
334	20230906	143900	1260170050	40500	40550	40600	40500	226
335	20230906	143800	1251010300	40600	40650	40650	40600	50
336	20230906	143700	1248979850	40600	40600	40600	40600	12
337	20230906	143600	1248492650	40650	40550	40650	40550	264
338	20230906	143500	1237777400	40550	40500	40550	40500	22
339	20230906	143400	1236885600	40500	40500	40500	40500	2
340	20230906	143300	1236804600	40500	40550	40550	40500	219
341	20230906	143200	1227924450	40500	40500	40500	40500	31
342	20230906	143100	1226668950	40500	40500	40500	40500	41
343	20230906	143000	1225008450	40500	40500	40500	40500	33
344	20230906	142900	1223671950	40500	40500	40550	40500	95
345	20230906	142800	1219821250	40550	40550	40550	40500	324
346	20230906	142700	1206693900	40550	40500	40550	40500	460
347	20230906	142600	1188043400	40500	40500	40550	40500	56
348	20230906	142500	1185775100	40500	40500	40550	40500	53
349	20230906	142400	1183627600	40500	40550	40550	40500	45
350	20230906	142300	1181805050	40550	40500	40550	40500	137
351	20230906	142200	1176255650	40500	40500	40500	40500	47
352	20230906	142100	1174352150	40500	40500	40500	40500	40
353	20230906	142000	1172732150	40500	40550	40600	40500	139
354	20230906	141900	1167094150	40500	40500	40600	40500	179
355	20230906	141800	1159841150	40500	40500	40550	40500	61
356	20230906	141700	1157370500	40500	40500	40550	40500	44
357	20230906	141600	1155588000	40500	40500	40550	40500	35
358	20230906	141500	1154170200	40500	40500	40500	40500	71
359	20230906	141400	1151294700	40500	40500	40550	40500	82
360	20230906	141300	1147971450	40500	40500	40550	40500	99
361	20230906	141200	1143960650	40500	40500	40550	40500	43
362	20230906	141100	1142218850	40500	40550	40550	40500	26
363	20230906	141000	1141165550	40500	40550	40550	40500	99
364	20230906	140900	1137152550	40500	40550	40600	40500	65
365	20230906	140800	1134518050	40500	40500	40550	40500	42
366	20230906	140700	1132816050	40500	40550	40550	40500	82
367	20230906	140600	1129493300	40550	40500	40550	40500	92
368	20230906	140500	1125766450	40500	40500	40550	40500	64
369	20230906	140400	1123174150	40500	40500	40500	40500	95
370	20230906	140300	1119326650	40500	40500	40550	40500	58
371	20230906	140200	1116976800	40500	40500	40550	40500	52
372	20230906	140100	1114869600	40500	40550	40550	40500	41
373	20230906	140000	1113207800	40550	40550	40600	40550	57
374	20230906	135900	1110896150	40550	40550	40550	40550	100
375	20230906	135800	1106841150	40550	40500	40550	40500	147
376	20230906	135700	1100880800	40500	40500	40500	40500	89
377	20230906	135600	1097276300	40500	40500	40550	40500	88
378	20230906	135500	1093712200	40550	40500	40550	40500	38
379	20230906	135400	1092172800	40550	40500	40550	40500	60
380	20230906	135300	1089742300	40500	40500	40500	40500	67
381	20230906	135200	1087028800	40500	40550	40550	40500	61
382	20230906	135100	1084558150	40500	40500	40500	40500	56
383	20230906	135000	1082290150	40500	40550	40550	40500	28
384	20230906	134900	1081156100	40500	40500	40500	40500	138
385	20230906	134800	1075567100	40500	40500	40550	40500	47
386	20230906	134700	1073663300	40500	40500	40500	40500	104
387	20230906	134600	1069451300	40500	40550	40550	40500	70
388	20230906	134500	1066613350	40550	40550	40550	40550	48
389	20230906	134400	1064666950	40550	40600	40600	40550	186
390	20230906	134300	1057123850	40550	40550	40550	40550	48
391	20230906	134200	1055177450	40500	40550	40550	40500	93
392	20230906	134100	1051408750	40550	40500	40550	40500	30
393	20230906	134000	1050192600	40500	40500	40550	40500	62
394	20230906	133900	1047679800	40500	40550	40600	40500	77
395	20230906	133800	1044557250	40550	40500	40600	40500	206
396	20230906	133700	1036203450	40500	40500	40500	40500	91
397	20230906	133600	1032517950	40500	40500	40500	40500	55
398	20230906	133500	1030290450	40500	40500	40500	40500	38
399	20230906	133400	1028751450	40500	40500	40550	40500	85
400	20230906	133300	1025306100	40500	40500	40550	40500	28
401	20230906	133200	1024172000	40500	40500	40500	40500	57
402	20230906	133100	1021863500	40500	40500	40550	40500	86
403	20230906	133000	1018380250	40500	40500	40550	40500	52
404	20230906	132900	1016273750	40500	40500	40550	40500	217
405	20230906	132800	1007483050	40500	40500	40550	40500	31
406	20230906	132700	1006227250	40500	40550	40550	40500	70
407	20230906	132600	1003389250	40500	40500	40550	40500	72
408	20230906	132500	1000473200	40500	40550	40550	40500	42
409	20230906	132400	998770550	40500	40500	40550	40500	76
410	20230906	132300	995692300	40550	40500	40550	40500	96
411	20230906	132200	991800700	40500	40500	40500	40500	33
412	20230906	132100	990464200	40500	40550	40550	40500	101
413	20230906	132000	986370300	40550	40550	40600	40550	57
414	20230906	131900	984058650	40550	40550	40550	40550	85
415	20230906	131800	980611900	40550	40550	40600	40550	21
416	20230906	131700	979759750	40550	40550	40550	40550	55
417	20230906	131600	977529500	40550	40600	40600	40550	86
418	20230906	131500	974041850	40600	40600	40600	40550	38
419	20230906	131400	972499300	40550	40600	40600	40550	28
420	20230906	131300	971362850	40550	40600	40600	40550	225
421	20230906	131200	962230400	40600	40550	40600	40550	138
422	20230906	131100	956631050	40550	40550	40600	40550	110
423	20230906	131000	952166250	40600	40550	40600	40550	114
424	20230906	130900	947542550	40550	40600	40600	40550	72
425	20230906	130800	944619950	40550	40550	40600	40550	99
426	20230906	130700	940605200	40550	40550	40550	40550	45
427	20230906	130600	938780450	40550	40600	40600	40550	33
428	20230906	130500	937441950	40550	40550	40550	40550	37
429	20230906	130400	935941600	40550	40550	40600	40550	63
430	20230906	130300	933386550	40550	40550	40550	40550	67
431	20230906	130200	930669700	40550	40550	40550	40550	26
432	20230906	130100	929615400	40550	40550	40600	40550	94
433	20230906	130000	925803400	40550	40550	40550	40550	36
434	20230906	125900	924343600	40550	40600	40600	40550	41
435	20230906	125800	922680700	40550	40550	40600	40550	113
436	20230906	125700	918098050	40550	40550	40550	40550	27
437	20230906	125600	917003200	40550	40550	40550	40550	91
438	20230906	125500	913313150	40550	40550	40550	40550	114
439	20230906	125400	908690450	40600	40550	40600	40550	13
440	20230906	125300	908163000	40550	40550	40550	40550	106
441	20230906	125200	903864700	40550	40550	40600	40550	40
442	20230906	125100	902241700	40550	40550	40550	40550	75
443	20230906	125000	899200450	40550	40550	40600	40550	142
444	20230906	124900	893438850	40550	40550	40550	40550	38
445	20230906	124800	891897950	40550	40550	40550	40550	87
446	20230906	124700	888370100	40550	40550	40550	40550	30
447	20230906	124600	887153600	40550	40550	40550	40550	54
448	20230906	124500	884963900	40550	40550	40550	40550	44
449	20230906	124400	883179700	40550	40500	40600	40500	181
450	20230906	124300	875841000	40500	40500	40550	40500	192
451	20230906	124200	868058050	40500	40550	40550	40500	38
452	20230906	124100	866519000	40500	40500	40550	40500	201
453	20230906	124000	858369950	40550	40500	40550	40500	55
454	20230906	123900	856141750	40500	40550	40550	40500	140
455	20230906	123800	850465100	40500	40600	40600	40500	2072
456	20230906	123700	766439900	40600	40600	40650	40600	87
457	20230906	123600	762907650	40600	40600	40650	40600	39
458	20230906	123500	761323900	40600	40600	40600	40600	84
459	20230906	123400	757913500	40600	40600	40600	40600	45
460	20230906	123300	756086500	40650	40600	40650	40600	44
461	20230906	123200	754299800	40600	40600	40600	40600	114
462	20230906	123100	749671400	40600	40600	40600	40600	29
463	20230906	123000	748494000	40600	40600	40600	40600	77
464	20230906	122900	745367800	40600	40600	40650	40600	58
465	20230906	122800	743012700	40600	40600	40650	40600	62
466	20230906	122700	740495450	40600	40600	40600	40600	589
467	20230906	122600	716582050	40600	40600	40650	40600	41
468	20230906	122500	714917150	40600	40650	40700	40600	148
469	20230906	122400	708901000	40650	40700	40700	40650	22
470	20230906	122300	708006300	40650	40650	40650	40650	56
471	20230906	122200	705729900	40650	40650	40650	40650	266
472	20230906	122100	694917000	40600	40600	40650	40600	76
473	20230906	122000	691831050	40600	40600	40600	40600	60
474	20230906	121900	689395050	40600	40600	40650	40600	139
475	20230906	121800	683750700	40600	40600	40600	40600	86
476	20230906	121700	680259100	40600	40600	40650	40600	70
477	20230906	121600	677416800	40600	40600	40650	40600	90
478	20230906	121500	673762300	40600	40600	40600	40600	17
479	20230906	121400	673072100	40600	40600	40600	40600	109
480	20230906	121300	668646700	40600	40600	40650	40600	53
481	20230906	121200	666494800	40600	40650	40650	40600	62
482	20230906	121100	663974950	40700	40600	40700	40600	33
483	20230906	121000	662633600	40600	40650	40650	40600	61
484	20230906	120900	660155300	40600	40600	40650	40600	113
485	20230906	120800	655566500	40600	40700	40700	40600	212
486	20230906	120700	646949000	40650	40650	40650	40650	347
487	20230906	120600	632843450	40650	40650	40650	40650	54
488	20230906	120500	630648350	40650	40650	40650	40650	24
489	20230906	120400	629672750	40650	40650	40650	40650	119
490	20230906	120300	624835400	40650	40650	40650	40650	38
491	20230906	120200	623290700	40650	40650	40650	40650	61
492	20230906	120100	620811050	40650	40650	40650	40650	63
493	20230906	120000	618250100	40650	40700	40700	40650	76
494	20230906	115900	615157250	40700	40700	40700	40700	82
495	20230906	115800	611819850	40700	40700	40750	40700	41
496	20230906	115700	610150300	40700	40700	40700	40700	82
497	20230906	115600	606812900	40700	40700	40750	40700	8
498	20230906	115500	606487200	40700	40700	40700	40700	86
499	20230906	115400	602987000	40700	40700	40700	40700	67
500	20230906	115300	600260100	40700	40650	40700	40650	212
501	20230906	115200	591632700	40650	40650	40700	40650	31
502	20230906	115100	590372500	40650	40650	40700	40650	97
503	20230906	115000	586429400	40650	40650	40700	40650	73
504	20230906	114900	583461900	40650	40650	40650	40650	95
505	20230906	114800	579600150	40650	40650	40700	40650	48
506	20230906	114700	577648900	40650	40700	40700	40650	26
507	20230906	114600	576591700	40650	40650	40650	40650	91
508	20230906	114500	572892550	40650	40650	40700	40650	66
509	20230906	114400	570209500	40650	40650	40750	40650	97
510	20230906	114300	566265250	40700	40700	40700	40650	43
511	20230906	114200	564516000	40700	40750	40750	40700	54
512	20230906	114100	562317850	40700	40650	40700	40650	148
513	20230906	114000	556295050	40700	40650	40700	40650	93
514	20230906	113900	552512900	40650	40650	40650	40650	44
515	20230906	113800	550724300	40650	40650	40700	40650	79
516	20230906	113700	547512350	40700	40650	40700	40650	19
517	20230906	113600	546739950	40700	40650	40700	40650	225
518	20230906	113500	537589900	40650	40700	40700	40650	27
519	20230906	113400	536492300	40650	40700	40750	40650	292
520	20230906	113300	524609150	40700	40700	40700	40700	79
521	20230906	113200	521393850	40700	40700	40700	40700	138
522	20230906	113100	515777250	40700	40700	40700	40700	87
523	20230906	113000	512236350	40700	40750	40750	40700	33
524	20230906	112900	510893200	40700	40700	40700	40700	126
525	20230906	112800	505765000	40700	40700	40700	40700	80
526	20230906	112700	502509000	40700	40700	40750	40700	109
527	20230906	112600	498071400	40700	40700	40750	40700	63
528	20230906	112500	495506950	40700	40750	40750	40700	98
529	20230906	112400	491514450	40750	40750	40800	40750	57
530	20230906	112300	489191450	40750	40750	40750	40750	107
531	20230906	112200	484831200	40750	40700	40750	40700	55
532	20230906	112100	482591100	40700	40750	40750	40700	67
533	20230906	112000	479862150	40750	40700	40750	40700	80
534	20230906	111900	476603200	40700	40750	40800	40700	272
535	20230906	111800	465514600	40750	40750	40750	40750	88
536	20230906	111700	461928600	40750	40750	40800	40750	40
537	20230906	111600	460298500	40750	40750	40800	40750	91
538	20230906	111500	456588750	40750	40800	40800	40750	901
539	20230906	111400	419836100	40800	40800	40800	40800	70
540	20230906	111300	416980100	40800	40850	40850	40800	69
541	20230906	111200	414164750	40800	40800	40800	40800	57
542	20230906	111100	411839150	40800	40800	40800	40800	31
543	20230906	111000	410574350	40800	40800	40800	40800	115
544	20230906	110900	405882350	40800	40800	40850	40800	5
545	20230906	110800	405678200	40800	40800	40800	40800	87
546	20230906	110700	402128600	40800	40800	40850	40800	29
547	20230906	110600	400945250	40800	40800	40850	40800	79
548	20230906	110500	397720050	40800	40800	40800	40800	51
549	20230906	110400	395639250	40850	40800	40900	40800	361
550	20230906	110300	380877450	40800	40850	40900	40800	69
551	20230906	110200	378058800	40850	40850	40850	40850	61
552	20230906	110100	375566950	40850	40850	40850	40850	30
553	20230906	110000	374341450	40850	40800	40900	40800	20
554	20230906	105900	373524600	40800	40850	40850	40800	66
555	20230906	105800	370831100	40850	40850	40850	40750	35
556	20230906	105700	369403850	40800	40850	40900	40800	2735
557	20230906	105600	257748300	40850	40850	40900	40850	21
558	20230906	105500	256890250	40850	40850	40850	40850	88
559	20230906	105400	253295450	40850	40850	40900	40850	5
560	20230906	105300	253091100	40850	40850	40850	40850	9
561	20230906	105200	252723450	40850	40850	40900	40850	50
562	20230906	105100	250680900	40850	40900	40900	40850	8
563	20230906	105000	250354050	40850	40850	40900	40850	48
564	20230906	104900	248393200	40950	40850	40950	40850	6
565	20230906	104800	248147950	40900	40850	40950	40850	44
566	20230906	104700	246348850	40850	40900	40950	40850	53
567	20230906	104600	244181300	40900	40900	40950	40900	42
568	20230906	104500	242463350	40900	40900	40900	40900	57
569	20230906	104400	240132050	40900	40900	40950	40900	6
570	20230906	104300	239886600	40900	40900	40950	40900	8
571	20230906	104200	239559300	40950	40900	40950	40900	22
572	20230906	104100	238659450	40900	40900	40950	40900	21
573	20230906	104000	237800500	40900	40900	40950	40900	70
574	20230906	103900	234937450	40900	40900	40950	40900	206
575	20230906	103800	226512000	40900	40900	40900	40900	13
576	20230906	103700	225980300	40900	40900	40950	40900	113
577	20230906	103600	221358500	40900	40900	40950	40900	23
578	20230906	103500	220417700	40950	40900	40950	40900	20
579	20230906	103400	219599650	40900	40900	40900	40900	11
580	20230906	103300	219149750	40900	40900	40950	40900	25
581	20230906	103200	218127200	40900	40900	40950	40900	8
582	20230906	103100	217799950	40900	40900	40950	40900	19
583	20230906	103000	217022150	40900	40900	40950	40900	29
584	20230906	102900	215836000	40900	40900	40900	40900	19
585	20230906	102800	215058900	40900	40900	40900	40900	5
586	20230906	102700	214854400	40900	40900	40950	40900	27
587	20230906	102600	213750050	40950	40900	41000	40900	112
588	20230906	102500	209160700	40900	40900	40900	40900	6
589	20230906	102400	208915300	40900	40850	40900	40850	37
590	20230906	102300	207403100	40900	40900	40950	40850	66
591	20230906	102200	204703700	40900	40850	40900	40850	113
592	20230906	102100	200082250	40850	40850	40900	40850	234
593	20230906	102000	190512800	40850	40850	40900	40850	11
594	20230906	101900	190063300	40850	40850	40900	40850	34
595	20230906	101800	188674350	40850	40850	40900	40850	14
596	20230906	101700	188102400	40850	40900	40900	40850	232
597	20230906	101600	178613900	40850	40900	40950	40850	893
598	20230906	101500	142091200	40900	40900	40900	40900	16
599	20230906	101400	141436800	40950	40900	40950	40900	9
600	20230906	101300	141068500	40900	40950	40950	40900	10
601	20230906	101200	140659400	40950	40900	40950	40900	15
602	20230906	101100	140045800	40900	40950	40950	40900	4
603	20230906	101000	139882100	40900	40900	40950	40900	116
604	20230906	100900	135137500	40900	40900	40900	40900	9
605	20230906	100800	134769400	40900	40900	40950	40900	18
606	20230906	100700	134033150	40900	40900	40950	40900	10
607	20230906	100600	133624100	40950	40900	40950	40900	9
608	20230906	100500	133255950	40900	40950	40950	40900	86
609	20230906	100400	129738500	40900	40900	40900	40900	12
610	20230906	100300	129247700	40900	40900	40950	40900	51
611	20230906	100200	127159400	40900	40900	40950	40900	23
612	20230906	100100	126218650	40900	40900	40950	40900	14
613	20230906	100000	125645900	40900	40900	40900	40900	10
614	20230906	095900	125236900	40900	40950	40950	40900	11
615	20230906	095800	124786500	40950	40950	40950	40900	158
616	20230906	095700	118316600	40950	41000	41000	40950	14
617	20230906	095600	117743000	41000	41000	41000	41000	0
618	20230906	095500	117743000	41000	40950	41000	40950	14
619	20230906	095400	117169650	40950	40950	40950	40900	10
620	20230906	095300	116760550	40950	40900	40950	40900	18
621	20230906	095200	116023750	40900	40900	40900	40900	9
622	20230906	095100	115655650	40950	40950	40950	40900	85
623	20230906	095000	112175050	40950	40950	40950	40900	27
624	20230906	094900	111070650	41000	40950	41000	40950	3
625	20230906	094800	110947750	40950	40950	40950	40950	0
626	20230906	094700	110947750	40950	40900	40950	40900	12
627	20230906	094600	110456650	40950	40950	40950	40900	66
628	20230906	094500	107754650	40900	40950	40950	40900	23
629	20230906	094400	106813800	40900	40950	41000	40900	60
630	20230906	094300	104356800	40950	40950	40950	40950	7
631	20230906	094200	104070150	40950	41000	41000	40950	5
632	20230906	094100	103865300	40950	40950	40950	40950	38
633	20230906	094000	102309200	41000	41000	41000	40950	127
634	20230906	093900	97108150	40950	41000	41000	40950	14
635	20230906	093800	96534650	41000	40950	41000	40950	168
636	20230906	093700	89654750	41000	41000	41000	41000	0
637	20230906	093600	89654750	41000	41000	41050	41000	49
638	20230906	093500	87645700	41050	41050	41050	41050	53
639	20230906	093400	85470050	41000	41000	41000	41000	0
640	20230906	093300	85470050	41000	41050	41050	41000	16
641	20230906	093200	84813350	41000	40950	41000	40950	38
642	20230906	093100	83256100	41000	41000	41000	41000	140
643	20230906	093000	77516100	41050	41000	41050	41000	9
644	20230906	092900	77147050	41000	41000	41000	41000	40
645	20230906	092800	75507050	41000	41000	41000	41000	38
646	20230906	092700	73949050	41000	41050	41050	41000	4
647	20230906	092600	73785000	41000	41050	41050	41000	44
648	20230906	092500	71980300	41000	41050	41050	41000	30
649	20230906	092400	70749650	41050	41050	41050	41050	3
650	20230906	092300	70626500	41100	41000	41100	41000	47
651	20230906	092200	68695000	41050	41000	41050	41000	44
652	20230906	092100	66890250	41050	41000	41050	41000	126
653	20230906	092000	61722250	41000	41000	41000	41000	5
654	20230906	091900	61517250	41000	41000	41050	41000	38
655	20230906	091800	59958350	41050	41000	41100	41000	44
656	20230906	091700	58154050	41000	41000	41000	41000	3
657	20230906	091600	58031050	41100	40950	41100	40950	4
658	20230906	091500	57867100	41100	40950	41100	40950	6
659	20230906	091400	57621250	40950	41200	41200	40950	126
660	20230906	091300	52455200	40950	40950	40950	40950	3
661	20230906	091200	52332350	41200	40950	41200	40950	2
662	20230906	091100	52250200	41200	40950	41200	40950	4
663	20230906	091000	52086150	40950	40950	40950	40950	14
664	20230906	090900	51512850	41200	41100	41200	40950	39
665	20230906	090800	49911350	41200	41000	41200	41000	174
666	20230906	090700	42769900	40950	40950	40950	40900	213
667	20230906	090600	34057300	41050	40950	41050	40900	23
668	20230906	090500	33114050	41000	40900	41000	40900	45
669	20230906	090400	31271450	40950	40950	40950	40950	28
670	20230906	090300	30124850	41000	41000	41000	40900	76
671	20230906	090200	27010350	40850	41000	41000	40850	502
672	20230906	090100	6444900	41050	41050	41050	41050	0
673	20230906	090000	6444900	41050	41050	41100	41050	157