KissMeData/010060/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	184900	9161123800	88900	88900	88900	88900	5355
3	20230908	184800	9161123800	88900	88900	88900	88900	0
4	20230908	184700	9161123800	88900	88900	88900	88900	0
5	20230908	184600	9161123800	88900	88900	88900	88900	0
6	20230908	184500	9161123800	88900	88900	88900	88900	0
7	20230908	184400	9161123800	88900	88900	88900	88900	0
8	20230908	184300	9161123800	88900	88900	88900	88900	0
9	20230908	184200	9161123800	88900	88900	88900	88900	0
10	20230908	184100	9161123800	88900	88900	88900	88900	0
11	20230908	184000	9161123800	88900	88900	88900	88900	0
12	20230908	183900	9161123800	88900	88900	88900	88900	0
13	20230908	183800	9161123800	88900	88900	88900	88900	0
14	20230908	183700	9161123800	88900	88900	88900	88900	0
15	20230908	183600	9161123800	88900	88900	88900	88900	0
16	20230908	183500	9161123800	88900	88900	88900	88900	0
17	20230908	183400	9161123800	88900	88900	88900	88900	0
18	20230908	183300	9161123800	88900	88900	88900	88900	0
19	20230908	183200	9161123800	88900	88900	88900	88900	0
20	20230908	183100	9161123800	88900	88900	88900	88900	0
21	20230908	183000	9161123800	88900	88900	88900	88900	0
22	20230908	182900	9161123800	88900	88900	88900	88900	0
23	20230908	182800	9161123800	88900	88900	88900	88900	0
24	20230908	182700	9161123800	88900	88900	88900	88900	0
25	20230908	182600	9161123800	88900	88900	88900	88900	0
26	20230908	182500	9161123800	88900	88900	88900	88900	0
27	20230908	182400	9161123800	88900	88900	88900	88900	0
28	20230908	182300	9161123800	88900	88900	88900	88900	0
29	20230908	182200	9161123800	88900	88900	88900	88900	0
30	20230908	182100	9161123800	88900	88900	88900	88900	0
31	20230908	182000	9161123800	88900	88900	88900	88900	0
32	20230908	181900	9161123800	88900	88900	88900	88900	5355
33	20230908	181800	9161123800	88900	88900	88900	88900	0
34	20230908	181700	9161123800	88900	88900	88900	88900	0
35	20230908	181600	9161123800	88900	88900	88900	88900	0
36	20230908	181500	9161123800	88900	88900	88900	88900	0
37	20230908	181400	9161123800	88900	88900	88900	88900	0
38	20230908	181300	9161123800	88900	88900	88900	88900	0
39	20230908	181200	9161123800	88900	88900	88900	88900	0
40	20230908	181100	9161123800	88900	88900	88900	88900	0
41	20230908	181000	9161123800	88900	88900	88900	88900	0
42	20230908	180900	9161123800	88900	88900	88900	88900	0
43	20230908	180800	9161123800	88900	88900	88900	88900	0
44	20230908	180700	9161123800	88900	88900	88900	88900	0
45	20230908	180600	9161123800	88900	88900	88900	88900	0
46	20230908	180500	9161123800	88900	88900	88900	88900	0
47	20230908	180400	9161123800	88900	88900	88900	88900	0
48	20230908	180300	9161123800	88900	88900	88900	88900	0
49	20230908	180200	9161123800	88900	88900	88900	88900	0
50	20230908	180100	9161123800	88900	88900	88900	88900	0
51	20230908	180000	9161123800	88900	88900	88900	88900	0
52	20230908	175900	9161123800	88900	88900	88900	88900	0
53	20230908	175800	9161123800	88900	88900	88900	88900	0
54	20230908	175700	9161123800	88900	88900	88900	88900	0
55	20230908	175600	9161123800	88900	88900	88900	88900	0
56	20230908	175500	9161123800	88900	88900	88900	88900	0
57	20230908	175400	9161123800	88900	88900	88900	88900	0
58	20230908	175300	9161123800	88900	88900	88900	88900	0
59	20230908	175200	9161123800	88900	88900	88900	88900	0
60	20230908	175100	9161123800	88900	88900	88900	88900	0
61	20230908	175000	9161123800	88900	88900	88900	88900	0
62	20230908	174900	9161123800	88900	88900	88900	88900	5355
63	20230908	174800	9161123800	88900	88900	88900	88900	0
64	20230908	174700	9161123800	88900	88900	88900	88900	0
65	20230908	174600	9161123800	88900	88900	88900	88900	0
66	20230908	174500	9161123800	88900	88900	88900	88900	0
67	20230908	174400	9161123800	88900	88900	88900	88900	0
68	20230908	174300	9161123800	88900	88900	88900	88900	0
69	20230908	174200	9161123800	88900	88900	88900	88900	0
70	20230908	174100	9161123800	88900	88900	88900	88900	0
71	20230908	174000	9161123800	88900	88900	88900	88900	0
72	20230908	173900	9161123800	88900	88900	88900	88900	0
73	20230908	173800	9161123800	88900	88900	88900	88900	0
74	20230908	173700	9161123800	88900	88900	88900	88900	0
75	20230908	173600	9161123800	88900	88900	88900	88900	0
76	20230908	173500	9161123800	88900	88900	88900	88900	0
77	20230908	173400	9161123800	88900	88900	88900	88900	0
78	20230908	173300	9161123800	88900	88900	88900	88900	0
79	20230908	173200	9161123800	88900	88900	88900	88900	0
80	20230908	173100	9161123800	88900	88900	88900	88900	0
81	20230908	173000	9161123800	88900	88900	88900	88900	0
82	20230908	172900	9161123800	88900	88900	88900	88900	0
83	20230908	172800	9161123800	88900	88900	88900	88900	0
84	20230908	172700	9161123800	88900	88900	88900	88900	0
85	20230908	172600	9161123800	88900	88900	88900	88900	0
86	20230908	172500	9161123800	88900	88900	88900	88900	0
87	20230908	172400	9161123800	88900	88900	88900	88900	0
88	20230908	172300	9161123800	88900	88900	88900	88900	0
89	20230908	172200	9161123800	88900	88900	88900	88900	0
90	20230908	172100	9161123800	88900	88900	88900	88900	0
91	20230908	172000	9161123800	88900	88900	88900	88900	0
92	20230908	171900	9161123800	88900	88900	88900	88900	5355
93	20230908	171800	9161123800	88900	88900	88900	88900	0
94	20230908	171700	9161123800	88900	88900	88900	88900	0
95	20230908	171600	9161123800	88900	88900	88900	88900	0
96	20230908	171500	9161123800	88900	88900	88900	88900	0
97	20230908	171400	9161123800	88900	88900	88900	88900	0
98	20230908	171300	9161123800	88900	88900	88900	88900	0
99	20230908	171200	9161123800	88900	88900	88900	88900	0
100	20230908	171100	9161123800	88900	88900	88900	88900	0
101	20230908	171000	9161123800	88900	88900	88900	88900	0
102	20230908	170900	9161123800	88900	88900	88900	88900	0
103	20230908	170800	9161123800	88900	88900	88900	88900	0
104	20230908	170700	9161123800	88900	88900	88900	88900	0
105	20230908	170600	9161123800	88900	88900	88900	88900	0
106	20230908	170500	9161123800	88900	88900	88900	88900	0
107	20230908	170400	9161123800	88900	88900	88900	88900	0
108	20230908	170300	9161123800	88900	88900	88900	88900	0
109	20230908	170200	9161123800	88900	88900	88900	88900	0
110	20230908	170100	9161123800	88900	88900	88900	88900	0
111	20230908	170000	9161123800	88900	88900	88900	88900	0
112	20230908	165900	9161123800	88900	88900	88900	88900	0
113	20230908	165800	9161123800	88900	88900	88900	88900	0
114	20230908	165700	9161123800	88900	88900	88900	88900	0
115	20230908	165600	9161123800	88900	88900	88900	88900	0
116	20230908	165500	9161123800	88900	88900	88900	88900	0
117	20230908	165400	9161123800	88900	88900	88900	88900	0
118	20230908	165300	9161123800	88900	88900	88900	88900	0
119	20230908	165200	9161123800	88900	88900	88900	88900	0
120	20230908	165100	9161123800	88900	88900	88900	88900	0
121	20230908	165000	9161123800	88900	88900	88900	88900	0
122	20230908	164900	9161123800	88900	88900	88900	88900	5355
123	20230908	164800	9161123800	88900	88900	88900	88900	0
124	20230908	164700	9161123800	88900	88900	88900	88900	0
125	20230908	164600	9161123800	88900	88900	88900	88900	0
126	20230908	164500	9161123800	88900	88900	88900	88900	0
127	20230908	164400	9161123800	88900	88900	88900	88900	0
128	20230908	164300	9161123800	88900	88900	88900	88900	0
129	20230908	164200	9161123800	88900	88900	88900	88900	0
130	20230908	164100	9161123800	88900	88900	88900	88900	0
131	20230908	164000	9161123800	88900	88900	88900	88900	0
132	20230908	163900	9161123800	88900	88900	88900	88900	0
133	20230908	163800	9161123800	88900	88900	88900	88900	0
134	20230908	163700	9161123800	88900	88900	88900	88900	0
135	20230908	163600	9161123800	88900	88900	88900	88900	0
136	20230908	163500	9161123800	88900	88900	88900	88900	0
137	20230908	163400	9161123800	88900	88900	88900	88900	0
138	20230908	163300	9161123800	88900	88900	88900	88900	0
139	20230908	163200	9161123800	88900	88900	88900	88900	0
140	20230908	163100	9161123800	88900	88900	88900	88900	0
141	20230908	163000	9161123800	88900	88900	88900	88900	0
142	20230908	162900	9161123800	88900	88900	88900	88900	0
143	20230908	162800	9161123800	88900	88900	88900	88900	0
144	20230908	162700	9161123800	88900	88900	88900	88900	0
145	20230908	162600	9161123800	88900	88900	88900	88900	0
146	20230908	162500	9161123800	88900	88900	88900	88900	0
147	20230908	162400	9161123800	88900	88900	88900	88900	0
148	20230908	162300	9161123800	88900	88900	88900	88900	0
149	20230908	162200	9161123800	88900	88900	88900	88900	0
150	20230908	162100	9161123800	88900	88900	88900	88900	0
151	20230908	162000	9161123800	88900	88900	88900	88900	0
152	20230908	161900	9161123800	88900	88900	88900	88900	5355
153	20230908	161800	9161123800	88900	88900	88900	88900	0
154	20230908	161700	9161123800	88900	88900	88900	88900	0
155	20230908	161600	9161123800	88900	88900	88900	88900	0
156	20230908	161500	9161123800	88900	88900	88900	88900	0
157	20230908	161400	9161123800	88900	88900	88900	88900	0
158	20230908	161300	9161123800	88900	88900	88900	88900	0
159	20230908	161200	9161123800	88900	88900	88900	88900	0
160	20230908	161100	9161123800	88900	88900	88900	88900	0
161	20230908	161000	9161123800	88900	88900	88900	88900	0
162	20230908	160900	9161123800	88900	88900	88900	88900	0
163	20230908	160800	9161123800	88900	88900	88900	88900	0
164	20230908	160700	9161123800	88900	88900	88900	88900	0
165	20230908	160600	9161123800	88900	88900	88900	88900	0
166	20230908	160500	9161123800	88900	88900	88900	88900	0
167	20230908	160400	9161123800	88900	88900	88900	88900	0
168	20230908	160300	9161123800	88900	88900	88900	88900	0
169	20230908	160200	9161123800	88900	88900	88900	88900	0
170	20230908	160100	9161123800	88900	88900	88900	88900	0
171	20230908	160000	9161123800	88900	88900	88900	88900	0
172	20230908	155900	9161123800	88900	88900	88900	88900	0
173	20230908	155800	9161123800	88900	88900	88900	88900	0
174	20230908	155700	9161123800	88900	88900	88900	88900	0
175	20230908	155600	9161123800	88900	88900	88900	88900	0
176	20230908	155500	9161123800	88900	88900	88900	88900	0
177	20230908	155400	9161123800	88900	88900	88900	88900	0
178	20230908	155300	9161123800	88900	88900	88900	88900	0
179	20230908	155200	9161123800	88900	88900	88900	88900	0
180	20230908	155100	9161123800	88900	88900	88900	88900	0
181	20230908	155000	9161123800	88900	88900	88900	88900	0
182	20230908	154900	9161123800	88900	88900	88900	88900	5355
183	20230908	154800	9161123800	88900	88900	88900	88900	0
184	20230908	154700	9161123800	88900	88900	88900	88900	0
185	20230908	154600	9161123800	88900	88900	88900	88900	0
186	20230908	154500	9161123800	88900	88900	88900	88900	0
187	20230908	154400	9161123800	88900	88900	88900	88900	0
188	20230908	154300	9161123800	88900	88900	88900	88900	0
189	20230908	154200	9161123800	88900	88900	88900	88900	0
190	20230908	154100	9161123800	88900	88900	88900	88900	0
191	20230908	154000	9161123800	88900	88900	88900	88900	0
192	20230908	153900	9161123800	88900	88900	88900	88900	0
193	20230908	153800	9161123800	88900	88900	88900	88900	0
194	20230908	153700	9161123800	88900	88900	88900	88900	0
195	20230908	153600	9161123800	88900	88900	88900	88900	0
196	20230908	153500	9161123800	88900	88900	88900	88900	0
197	20230908	153400	9161123800	88900	88900	88900	88900	0
198	20230908	153300	9161123800	88900	88900	88900	88900	0
199	20230908	153200	9161123800	88900	88900	88900	88900	0
200	20230908	153100	9161123800	88900	88900	88900	88900	0
201	20230908	153000	9161123800	88900	88900	88900	88900	5355
202	20230908	152900	8685064300	88800	88800	88800	88800	0
203	20230908	152800	8685064300	88800	88800	88800	88800	0
204	20230908	152700	8685064300	88800	88800	88800	88800	0
205	20230908	152600	8685064300	88800	88800	88800	88800	0
206	20230908	152500	8685064300	88800	88800	88800	88800	0
207	20230908	152400	8685064300	88800	88800	88800	88800	0
208	20230908	152300	8685064300	88800	88800	88800	88800	0
209	20230908	152200	8685064300	88800	88800	88800	88800	0
210	20230908	152100	8685064300	88800	88800	88800	88800	0
211	20230908	152000	8685064300	88800	88800	88800	88800	0
212	20230908	151900	8685064300	88800	88800	88900	88800	468
213	20230908	151800	8643477200	88800	88900	88900	88800	256
214	20230908	151700	8620730000	88900	88900	88900	88800	410
215	20230908	151600	8584305900	88800	88900	88900	88800	78
216	20230908	151500	8577373000	88900	88800	88900	88800	109
217	20230908	151400	8567684600	88900	88900	88900	88900	102
218	20230908	151300	8558616800	88900	88900	88900	88800	195
219	20230908	151200	8541292700	88900	88900	88900	88800	103
220	20230908	151100	8532139000	88900	88800	88900	88800	57
221	20230908	151000	8527072500	88900	88800	88900	88800	200
222	20230908	150900	8509293100	88800	88900	88900	88800	110
223	20230908	150800	8499523800	88800	88800	88900	88800	44
224	20230908	150700	8495614000	88800	88900	88900	88800	234
225	20230908	150600	8474815700	88900	88800	88900	88800	18
226	20230908	150500	8473217000	88800	88900	88900	88800	54
227	20230908	150400	8468417700	88800	88800	88900	88800	58
228	20230908	150300	8463264500	88800	88900	88900	88800	85
229	20230908	150200	8455711600	88800	88900	88900	88800	108
230	20230908	150100	8446113100	88800	88900	88900	88800	66
231	20230908	150000	8440247700	88800	88800	88900	88800	191
232	20230908	145900	8423274000	88800	88900	88900	88800	196
233	20230908	145800	8405853800	88800	88800	88900	88800	84
234	20230908	145700	8398392700	88900	88800	88900	88800	131
235	20230908	145600	8386749600	88900	88800	88900	88800	314
236	20230908	145500	8358840600	88800	88800	88900	88800	86
237	20230908	145400	8351197100	88800	88900	88900	88800	83
238	20230908	145300	8343821600	88800	88900	88900	88800	168
239	20230908	145200	8328889800	88900	88700	88900	88700	139
240	20230908	145100	8316548100	88800	88800	88800	88700	93
241	20230908	145000	8308291600	88700	88700	88800	88700	596
242	20230908	144900	8255369600	88700	88800	88800	88700	183
243	20230908	144800	8239124000	88700	88700	88800	88700	100
244	20230908	144700	8230248800	88700	88700	88800	88700	65
245	20230908	144600	8224478300	88700	88800	88800	88700	163
246	20230908	144500	8210004800	88700	88700	88800	88700	168
247	20230908	144400	8195089100	88800	88800	88800	88700	94
248	20230908	144300	8186744500	88700	88700	88800	88700	56
249	20230908	144200	8181773500	88700	88700	88800	88700	172
250	20230908	144100	8166507100	88700	88800	88800	88700	188
251	20230908	144000	8149815800	88700	88700	88800	88700	21
252	20230908	143900	8147953000	88700	88800	88800	88700	122
253	20230908	143800	8137122500	88800	88700	88800	88700	83
254	20230908	143700	8129755100	88800	88700	88800	88700	167
255	20230908	143600	8114938400	88700	88800	88800	88700	88
256	20230908	143500	8107126500	88700	88700	88800	88700	159
257	20230908	143400	8093010200	88700	88800	88800	88700	114
258	20230908	143300	8082892600	88700	88800	88800	88700	80
259	20230908	143200	8075790800	88700	88700	88800	88700	80
260	20230908	143100	8068688200	88700	88700	88800	88700	43
261	20230908	143000	8064871400	88800	88800	88800	88700	125
262	20230908	142900	8053773900	88700	88800	88800	88700	14
263	20230908	142800	8052531900	88800	88700	88800	88700	112
264	20230908	142700	8042589200	88600	88600	88800	88600	1047
265	20230908	142600	7949719700	88700	88600	88700	88600	489
266	20230908	142500	7906347900	88600	88700	88700	88600	150
267	20230908	142400	7893046200	88600	88500	88700	88500	103
268	20230908	142300	7883916400	88500	88500	88600	88500	48
269	20230908	142200	7879664600	88500	88600	88600	88500	135
270	20230908	142100	7867710600	88600	88600	88700	88600	559
271	20230908	142000	7818168200	88700	88700	88700	88600	63
272	20230908	141900	7812585000	88600	88600	88700	88600	107
273	20230908	141800	7803097200	88700	88600	88700	88600	128
274	20230908	141700	7791746200	88600	88600	88700	88600	73
275	20230908	141600	7785272700	88600	88700	88700	88600	65
276	20230908	141500	7779509400	88600	88600	88700	88600	159
277	20230908	141400	7765410200	88600	88700	88700	88600	582
278	20230908	141300	7713798100	88600	88700	88700	88600	28
279	20230908	141200	7711315600	88700	88700	88700	88700	58
280	20230908	141100	7706171000	88700	88700	88700	88600	124
281	20230908	141000	7695173000	88700	88600	88700	88600	167
282	20230908	140900	7680376700	88600	88700	88700	88600	277
283	20230908	140800	7655823700	88700	88600	88700	88600	127
284	20230908	140700	7644565200	88600	88600	88700	88600	152
285	20230908	140600	7631088200	88600	88600	88700	88600	156
286	20230908	140500	7617258900	88600	88700	88700	88600	121
287	20230908	140400	7606532800	88600	88700	88700	88600	133
288	20230908	140300	7594738600	88700	88600	88700	88600	150
289	20230908	140200	7581434600	88700	88600	88700	88600	29
290	20230908	140100	7578863100	88700	88700	88700	88600	130
291	20230908	140000	7567334700	88700	88700	88700	88600	121
292	20230908	135900	7556605400	88600	88600	88700	88600	67
293	20230908	135800	7550663900	88600	88500	88600	88500	42
294	20230908	135700	7546942900	88400	88500	88700	88400	2098
295	20230908	135600	7361158600	88500	88400	88500	88400	949
296	20230908	135500	7277258800	88400	88400	88400	88300	98
297	20230908	135400	7268596500	88300	88400	88400	88300	74
298	20230908	135300	7262056700	88400	88400	88400	88300	220
299	20230908	135200	7242609500	88300	88300	88400	88300	28
300	20230908	135100	7240134700	88300	88300	88400	88300	21
301	20230908	135000	7238280300	88400	88400	88400	88300	209
302	20230908	134900	7219805500	88300	88400	88400	88300	60
303	20230908	134800	7214502400	88400	88300	88400	88300	51
304	20230908	134700	7209994800	88400	88400	88400	88300	77
305	20230908	134600	7203188100	88400	88300	88400	88300	113
306	20230908	134500	7193199800	88400	88400	88400	88300	90
307	20230908	134400	7185244800	88300	88300	88400	88300	29
308	20230908	134300	7182684000	88400	88300	88400	88300	117
309	20230908	134200	7172342100	88300	88300	88400	88300	48
310	20230908	134100	7168099900	88300	88300	88400	88300	14
311	20230908	134000	7166863500	88400	88400	88400	88300	11
312	20230908	133900	7165891900	88400	88300	88400	88300	262
313	20230908	133800	7142741900	88300	88300	88300	88300	12
314	20230908	133700	7141682300	88300	88300	88400	88300	157
315	20230908	133600	7127815300	88300	88300	88400	88300	87
316	20230908	133500	7120126200	88400	88300	88400	88300	87
317	20230908	133400	7112437300	88300	88400	88400	88300	104
318	20230908	133300	7103249200	88400	88300	88400	88300	9
319	20230908	133200	7102454400	88400	88400	88400	88400	112
320	20230908	133100	7092553600	88300	88300	88400	88300	51
321	20230908	133000	7088046500	88300	88300	88400	88300	20
322	20230908	132900	7086279400	88400	88400	88400	88300	126
323	20230908	132800	7075141800	88400	88300	88400	88300	184
324	20230908	132700	7058890900	88400	88300	88400	88300	27
325	20230908	132600	7056504300	88300	88400	88400	88300	128
326	20230908	132500	7045195800	88400	88400	88400	88300	111
327	20230908	132400	7035384200	88400	88300	88400	88300	10
328	20230908	132300	7034501100	88300	88400	88400	88300	551
329	20230908	132200	6985844000	88300	88400	88400	88300	152
330	20230908	132100	6972414700	88300	88400	88400	88300	86
331	20230908	132000	6964813100	88300	88300	88300	88300	8
332	20230908	131900	6964106700	88300	88400	88400	88300	82
333	20230908	131800	6956858700	88400	88300	88400	88300	118
334	20230908	131700	6946428300	88400	88400	88400	88300	594
335	20230908	131600	6893919600	88300	88300	88400	88300	74
336	20230908	131500	6887382400	88300	88300	88400	88300	161
337	20230908	131400	6873154300	88300	88400	88400	88300	290
338	20230908	131300	6847543500	88300	88300	88400	88300	82
339	20230908	131200	6840297000	88400	88400	88400	88400	17
340	20230908	131100	6838794200	88300	88400	88400	88300	129
341	20230908	131000	6827394000	88300	88400	88400	88300	122
342	20230908	130900	6816612300	88400	88300	88400	88300	24
343	20230908	130800	6814490900	88300	88300	88400	88300	81
344	20230908	130700	6807332300	88300	88300	88400	88300	56
345	20230908	130600	6802383600	88300	88400	88400	88300	89
346	20230908	130500	6794517300	88400	88300	88400	88300	14
347	20230908	130400	6793281000	88400	88300	88400	88300	85
348	20230908	130300	6785768300	88400	88400	88400	88300	188
349	20230908	130200	6769152000	88300	88300	88400	88300	33
350	20230908	130100	6766238000	88400	88400	88400	88300	101
351	20230908	130000	6757312200	88400	88400	88400	88400	14
352	20230908	125900	6756074600	88300	88300	88400	88300	45
353	20230908	125800	6752097400	88300	88400	88400	88300	79
354	20230908	125700	6745115000	88400	88400	88400	88300	10
355	20230908	125600	6744231200	88300	88300	88300	88300	3
356	20230908	125500	6743966300	88300	88300	88400	88300	45
357	20230908	125400	6739989100	88400	88300	88400	88300	113
358	20230908	125300	6730003800	88300	88300	88400	88300	29
359	20230908	125200	6727443000	88400	88400	88400	88300	46
360	20230908	125100	6723377300	88300	88400	88400	88300	100
361	20230908	125000	6714541100	88400	88400	88400	88400	8
362	20230908	124900	6713833900	88300	88300	88300	88300	41
363	20230908	124800	6710213600	88300	88400	88400	88300	45
364	20230908	124700	6706236400	88300	88400	88400	88300	437
365	20230908	124600	6667641800	88300	88400	88400	88300	3
366	20230908	124500	6667376800	88300	88400	88400	88300	1204
367	20230908	124400	6560963700	88500	88500	88500	88400	408
368	20230908	124300	6524884300	88400	88500	88500	88400	17
369	20230908	124200	6523380000	88400	88400	88400	88400	6
370	20230908	124100	6522849600	88400	88400	88500	88400	71
371	20230908	124000	6516568200	88400	88400	88500	88400	131
372	20230908	123900	6504976800	88500	88500	88500	88400	18
373	20230908	123800	6503384200	88500	88500	88500	88500	1
374	20230908	123700	6503295700	88400	88500	88500	88400	121
375	20230908	123600	6492589100	88400	88400	88500	88400	62
376	20230908	123500	6487103300	88400	88500	88500	88400	29
377	20230908	123400	6484538200	88400	88500	88500	88400	45
378	20230908	123300	6480556400	88400	88400	88500	88400	82
379	20230908	123200	6473300700	88500	88500	88500	88400	206
380	20230908	123100	6455074300	88400	88400	88500	88400	8
381	20230908	123000	6454366500	88500	88500	88500	88400	177
382	20230908	122900	6438709500	88500	88400	88500	88400	119
383	20230908	122800	6428179800	88500	88500	88500	88500	3
384	20230908	122700	6427914300	88400	88400	88500	88400	465
385	20230908	122600	6386804200	88400	88300	88400	88300	120
386	20230908	122500	6376196500	88300	88400	88400	88300	17
387	20230908	122400	6374695200	88300	88300	88300	88300	2
388	20230908	122300	6374518600	88400	88300	88400	88300	132
389	20230908	122200	6362851400	88300	88400	88400	88300	89
390	20230908	122100	6354984400	88300	88300	88400	88300	9
391	20230908	122000	6354189600	88300	88300	88400	88300	56
392	20230908	121900	6349240500	88300	88300	88400	88300	77
393	20230908	121800	6342435900	88400	88300	88400	88300	98
394	20230908	121700	6333773800	88200	88400	88400	88200	10
395	20230908	121600	6332890700	88300	88300	88400	88300	88
396	20230908	121500	6325112700	88400	88300	88400	88300	54
397	20230908	121400	6320339800	88400	88400	88400	88400	1
398	20230908	121300	6320251400	88400	88200	88400	88200	5
399	20230908	121200	6319810200	88400	88200	88400	88200	116
400	20230908	121100	6309558800	88300	88300	88300	88200	15
401	20230908	121000	6308235200	88300	88300	88400	88300	227
402	20230908	120900	6288190600	88300	88400	88400	88200	78
403	20230908	120800	6281296700	88400	88400	88400	88200	46
404	20230908	120700	6277231300	88300	88200	88400	88200	63
405	20230908	120600	6271670400	88300	88400	88400	88300	11
406	20230908	120500	6270699000	88300	88300	88300	88200	330
407	20230908	120400	6241580000	88200	88300	88300	88200	67
408	20230908	120300	6235666600	88200	88400	88400	88200	52
409	20230908	120200	6231079600	88200	88200	88300	88200	147
410	20230908	120100	6218107200	88200	88200	88300	88200	89
411	20230908	120000	6210253400	88200	88400	88400	88200	60
412	20230908	115900	6204960100	88200	88500	88500	88200	27
413	20230908	115800	6202578200	88500	88500	88500	88500	68
414	20230908	115700	6196560200	88400	88200	88400	88200	375
415	20230908	115600	6163458100	88100	88200	88200	88100	128
416	20230908	115500	6152170200	88200	88300	88300	88200	251
417	20230908	115400	6130018000	88200	88300	88300	88200	71
418	20230908	115300	6123749300	88300	88400	88400	88300	40
419	20230908	115200	6120213400	88400	88400	88400	88400	3
420	20230908	115100	6119948200	88400	88400	88400	88300	664
421	20230908	115000	6061252800	88400	88500	88500	88400	62
422	20230908	114900	6055767000	88500	88500	88500	88500	1
423	20230908	114800	6055678500	88400	88400	88500	88400	96
424	20230908	114700	6047184600	88500	88500	88500	88400	98
425	20230908	114600	6038514900	88400	88500	88500	88400	46
426	20230908	114500	6034444600	88400	88400	88400	88400	0
427	20230908	114400	6034444600	88400	88400	88500	88300	137
428	20230908	114300	6022326000	88500	88200	88500	88200	316
429	20230908	114200	5994432900	88300	88400	88500	88100	1172
430	20230908	114100	5890868100	88100	88200	88400	88000	4499
431	20230908	114000	5494021700	88100	88200	88200	88100	186
432	20230908	113900	5477634700	88200	88100	88200	88100	479
433	20230908	113800	5435428900	88200	88200	88200	88100	45
434	20230908	113700	5431460900	88200	88200	88200	88200	69
435	20230908	113600	5425375100	88200	88200	88200	88100	309
436	20230908	113500	5398125500	88200	88100	88200	88100	500
437	20230908	113400	5354025600	88200	88200	88200	88200	85
438	20230908	113300	5346528600	88200	88200	88200	88200	38
439	20230908	113200	5343177000	88200	88100	88200	88100	61
440	20230908	113100	5337802400	88100	88100	88100	88100	202
441	20230908	113000	5320006200	88000	87900	88100	87800	2345
442	20230908	112900	5113701300	87800	87900	87900	87800	89
443	20230908	112800	5105878300	87800	87700	87900	87700	2769
444	20230908	112700	4862951400	87600	87700	87700	87600	189
445	20230908	112600	4846377700	87700	87600	87700	87600	3
446	20230908	112500	4846114700	87700	87700	87700	87700	42
447	20230908	112400	4842431300	87700	87700	87700	87700	42
448	20230908	112300	4838747900	87700	87600	87700	87600	83
449	20230908	112200	4831468900	87700	87700	87700	87700	5
450	20230908	112100	4831030400	87700	87700	87700	87700	40
451	20230908	112000	4827522400	87700	87700	87700	87700	175
452	20230908	111900	4812174900	87700	87600	87700	87600	7
453	20230908	111800	4811561100	87700	87600	87700	87600	4
454	20230908	111700	4811210600	87700	87600	87700	87600	1216
455	20230908	111600	4704688800	87600	87500	87600	87400	435
456	20230908	111500	4666650800	87500	87600	87600	87500	257
457	20230908	111400	4644162700	87500	87500	87600	87500	71
458	20230908	111300	4637948600	87500	87500	87600	87500	457
459	20230908	111200	4597949800	87500	87500	87500	87400	5
460	20230908	111100	4597512500	87500	87600	87600	87500	498
461	20230908	111000	4553937200	87600	87600	87600	87500	76
462	20230908	110900	4547283300	87500	87500	87500	87500	79
463	20230908	110800	4540370800	87500	87500	87500	87500	5
464	20230908	110700	4539933300	87500	87500	87500	87500	14
465	20230908	110600	4538708300	87500	87500	87500	87300	191
466	20230908	110500	4522013800	87300	87500	87500	87300	10
467	20230908	110400	4521139200	87300	87400	87400	87300	63
468	20230908	110300	4515633200	87300	87500	87600	87200	2698
469	20230908	110200	4279809700	87600	87500	87600	87500	1031
470	20230908	110100	4189586600	87500	87500	87500	87500	168
471	20230908	110000	4174886600	87600	87600	87600	87500	515
472	20230908	105900	4129820300	87500	87600	87700	87500	787
473	20230908	105800	4060875700	87600	87600	87600	87600	0
474	20230908	105700	4060875700	87600	87500	87700	87500	408
475	20230908	105600	4025143000	87500	87700	87700	87500	386
476	20230908	105500	3991343900	87700	87600	87700	87600	404
477	20230908	105400	3955942400	87700	87600	87700	87600	79
478	20230908	105300	3949021400	87700	87700	87800	87700	389
479	20230908	105200	3914899600	87700	87800	87800	87700	154
480	20230908	105100	3901385800	87800	87800	87800	87800	37
481	20230908	105000	3898137200	87800	87800	87800	87800	3
482	20230908	104900	3897873800	87800	87800	87800	87800	68
483	20230908	104800	3891903400	87700	87600	87700	87600	325
484	20230908	104700	3863402200	87600	87700	87700	87600	93
485	20230908	104600	3855249700	87600	87700	87700	87600	639
486	20230908	104500	3799221800	87700	87700	87700	87600	803
487	20230908	104400	3728815700	87700	88000	88000	87700	831
488	20230908	104300	3655808700	88000	88000	88000	88000	2
489	20230908	104200	3655632700	88000	87900	88000	87900	106
490	20230908	104100	3646314700	87900	88000	88000	87900	163
491	20230908	104000	3631983200	87900	88000	88000	87900	106
492	20230908	103900	3622665600	87900	88100	88100	87900	470
493	20230908	103800	3581313900	88100	87700	88100	87700	5356
494	20230908	103700	3111244800	87600	87700	87700	87600	51
495	20230908	103600	3106773100	87700	87700	87700	87700	13
496	20230908	103500	3105633000	87600	87700	87700	87600	218
497	20230908	103400	3086528800	87700	87700	87700	87700	63
498	20230908	103300	3081003700	87700	87600	87700	87600	43
499	20230908	103200	3077233100	87600	87700	87700	87600	18
500	20230908	103100	3075654900	87700	87700	87700	87700	132
501	20230908	103000	3064078500	87700	87700	87700	87700	50
502	20230908	102900	3059693500	87600	87700	87700	87600	46
503	20230908	102800	3055659500	87700	87600	87700	87600	111
504	20230908	102700	3045927200	87600	87700	87700	87600	84
505	20230908	102600	3038562400	87600	87700	87700	87600	92
506	20230908	102500	3030497500	87600	87700	87700	87600	71
507	20230908	102400	3024272600	87600	87700	87700	87600	110
508	20230908	102300	3014629100	87600	87600	87700	87600	148
509	20230908	102200	3001658200	87600	87700	87700	87600	75
510	20230908	102100	2995082900	87700	87700	87700	87600	206
511	20230908	102000	2977018600	87600	87600	87700	87600	93
512	20230908	101900	2968871700	87600	87700	87700	87600	63
513	20230908	101800	2963348500	87700	87700	87700	87600	180
514	20230908	101700	2947562600	87700	87700	87700	87700	119
515	20230908	101600	2937126300	87700	87700	87700	87700	244
516	20230908	101500	2915727500	87700	87600	87700	87600	61
517	20230908	101400	2910377900	87700	87700	87700	87600	166
518	20230908	101300	2895826700	87700	87700	87700	87700	14
519	20230908	101200	2894598900	87700	87600	87700	87600	15
520	20230908	101100	2893284800	87600	87700	87800	87600	224
521	20230908	101000	2873642100	87700	87700	87800	87700	139
522	20230908	100900	2861444300	87800	87700	87800	87700	227
523	20230908	100800	2841524800	87700	87700	87800	87700	175
524	20230908	100700	2826171400	87700	87700	87700	87700	149
525	20230908	100600	2813104100	87700	87600	87700	87600	29
526	20230908	100500	2810562300	87700	87400	87700	87400	1759
527	20230908	100400	2656692400	87400	87300	87400	87300	384
528	20230908	100300	2623141800	87200	87200	87400	87100	3755
529	20230908	100200	2295661000	87100	87200	87200	87100	17
530	20230908	100100	2294179700	87100	87200	87200	87100	380
531	20230908	100000	2261054200	87200	87200	87300	87200	347
532	20230908	095900	2230775300	87300	87600	87600	87200	1594
533	20230908	095800	2091357500	87600	87600	87600	87600	22
534	20230908	095700	2089430300	87600	87600	87700	87600	76
535	20230908	095600	2082768500	87600	87600	87700	87600	186
536	20230908	095500	2066465800	87600	87600	87600	87600	3
537	20230908	095400	2066203000	87600	87600	87600	87600	73
538	20230908	095300	2059808200	87600	87600	87800	87600	193
539	20230908	095200	2042880400	87500	87700	87700	87500	198
540	20230908	095100	2025524800	87700	87700	87700	87600	91
541	20230908	095000	2017546500	87700	87600	87700	87600	111
542	20230908	094900	2007817800	87600	87600	87600	87500	506
543	20230908	094800	1963516900	87600	87700	87800	87600	533
544	20230908	094700	1916809900	87700	87900	87900	87700	841
545	20230908	094600	1843013500	87900	87800	87900	87700	801
546	20230908	094500	1772681800	87800	88000	88000	87800	2381
547	20230908	094400	1563339600	88000	88100	88100	88000	70
548	20230908	094300	1557174600	88100	88000	88100	88000	73
549	20230908	094200	1550747200	88100	88200	88200	88000	572
550	20230908	094100	1500361200	88200	88100	88200	88100	41
551	20230908	094000	1496748600	88200	88100	88200	88100	19
552	20230908	093900	1495074200	88100	88200	88300	88100	304
553	20230908	093800	1468251700	88200	88200	88300	88200	146
554	20230908	093700	1455374000	88300	88200	88300	88200	79
555	20230908	093600	1448398800	88300	88200	88300	88100	60
556	20230908	093500	1443106800	88300	88100	88300	88100	194
557	20230908	093400	1426000800	88100	88100	88100	88100	110
558	20230908	093300	1416309800	88100	88000	88100	88000	35
559	20230908	093200	1413229700	88000	88300	88300	88000	117
560	20230908	093100	1402909100	88300	88200	88300	88000	121
561	20230908	093000	1392252700	88200	88100	88200	88000	106
562	20230908	092900	1382915900	88200	88100	88200	88100	28
563	20230908	092800	1380447800	88100	88000	88100	88000	157
564	20230908	092700	1366618000	88000	88300	88300	88000	1130
565	20230908	092600	1266956500	88400	88400	88400	88400	42
566	20230908	092500	1263243700	88300	88200	88300	88200	177
567	20230908	092400	1247618300	88200	88400	88400	88200	484
568	20230908	092300	1204865100	88300	88500	88500	88300	1130
569	20230908	092200	1104949800	88600	88600	88600	88500	23
570	20230908	092100	1102913400	88600	88500	88600	88500	261
571	20230908	092000	1079806200	88500	88500	88600	88500	32
572	20230908	091900	1076973100	88600	88400	88600	88400	26
573	20230908	091800	1074673500	88400	88400	88600	88300	1002
574	20230908	091700	986036100	88300	88300	88300	88300	2
575	20230908	091600	985859500	88300	88500	88600	88300	1137
576	20230908	091500	885266600	88400	88400	88500	88300	768
577	20230908	091400	817378100	88400	88200	88400	88200	94
578	20230908	091300	809073700	88200	88300	88500	88200	218
579	20230908	091200	789814500	88300	88200	88500	88200	234
580	20230908	091100	769120800	88200	88200	88300	88200	91
581	20230908	091000	761094300	88200	88400	88400	88200	137
582	20230908	090900	749008900	88200	88500	88600	88200	792
583	20230908	090800	678973300	88500	88800	88800	88500	375
584	20230908	090700	645739700	88700	88800	88800	88700	68
585	20230908	090600	639706400	88700	88800	88800	88500	507
586	20230908	090500	594753700	88700	88600	88700	88600	220
587	20230908	090400	575253300	88600	88600	88800	88400	546
588	20230908	090300	526857700	88800	88400	88800	88300	1338
589	20230908	090200	408316600	88500	88400	88600	88300	588
590	20230908	090100	356259700	88500	88400	88500	88400	450
591	20230908	090000	316469500	88400	87700	88400	87700	3604