KissMeData/010060/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	184900	7466720400	88800	88800	88800	88800	4433
3	20230918	184800	7466720400	88800	88800	88800	88800	0
4	20230918	184700	7466720400	88800	88800	88800	88800	0
5	20230918	184600	7466720400	88800	88800	88800	88800	0
6	20230918	184500	7466720400	88800	88800	88800	88800	0
7	20230918	184400	7466720400	88800	88800	88800	88800	0
8	20230918	184300	7466720400	88800	88800	88800	88800	0
9	20230918	184200	7466720400	88800	88800	88800	88800	0
10	20230918	184100	7466720400	88800	88800	88800	88800	0
11	20230918	184000	7466720400	88800	88800	88800	88800	0
12	20230918	183900	7466720400	88800	88800	88800	88800	0
13	20230918	183800	7466720400	88800	88800	88800	88800	0
14	20230918	183700	7466720400	88800	88800	88800	88800	0
15	20230918	183600	7466720400	88800	88800	88800	88800	0
16	20230918	183500	7466720400	88800	88800	88800	88800	0
17	20230918	183400	7466720400	88800	88800	88800	88800	0
18	20230918	183300	7466720400	88800	88800	88800	88800	0
19	20230918	183200	7466720400	88800	88800	88800	88800	0
20	20230918	183100	7466720400	88800	88800	88800	88800	0
21	20230918	183000	7466720400	88800	88800	88800	88800	0
22	20230918	182900	7466720400	88800	88800	88800	88800	0
23	20230918	182800	7466720400	88800	88800	88800	88800	0
24	20230918	182700	7466720400	88800	88800	88800	88800	0
25	20230918	182600	7466720400	88800	88800	88800	88800	0
26	20230918	182500	7466720400	88800	88800	88800	88800	0
27	20230918	182400	7466720400	88800	88800	88800	88800	0
28	20230918	182300	7466720400	88800	88800	88800	88800	0
29	20230918	182200	7466720400	88800	88800	88800	88800	0
30	20230918	182100	7466720400	88800	88800	88800	88800	0
31	20230918	182000	7466720400	88800	88800	88800	88800	0
32	20230918	181900	7466720400	88800	88800	88800	88800	4433
33	20230918	181800	7466720400	88800	88800	88800	88800	0
34	20230918	181700	7466720400	88800	88800	88800	88800	0
35	20230918	181600	7466720400	88800	88800	88800	88800	0
36	20230918	181500	7466720400	88800	88800	88800	88800	0
37	20230918	181400	7466720400	88800	88800	88800	88800	0
38	20230918	181300	7466720400	88800	88800	88800	88800	0
39	20230918	181200	7466720400	88800	88800	88800	88800	0
40	20230918	181100	7466720400	88800	88800	88800	88800	0
41	20230918	181000	7466720400	88800	88800	88800	88800	0
42	20230918	180900	7466720400	88800	88800	88800	88800	0
43	20230918	180800	7466720400	88800	88800	88800	88800	0
44	20230918	180700	7466720400	88800	88800	88800	88800	0
45	20230918	180600	7466720400	88800	88800	88800	88800	0
46	20230918	180500	7466720400	88800	88800	88800	88800	0
47	20230918	180400	7466720400	88800	88800	88800	88800	0
48	20230918	180300	7466720400	88800	88800	88800	88800	0
49	20230918	180200	7466720400	88800	88800	88800	88800	0
50	20230918	180100	7466720400	88800	88800	88800	88800	0
51	20230918	180000	7466720400	88800	88800	88800	88800	0
52	20230918	175900	7466720400	88800	88800	88800	88800	0
53	20230918	175800	7466720400	88800	88800	88800	88800	0
54	20230918	175700	7466720400	88800	88800	88800	88800	0
55	20230918	175600	7466720400	88800	88800	88800	88800	0
56	20230918	175500	7466720400	88800	88800	88800	88800	0
57	20230918	175400	7466720400	88800	88800	88800	88800	0
58	20230918	175300	7466720400	88800	88800	88800	88800	0
59	20230918	175200	7466720400	88800	88800	88800	88800	0
60	20230918	175100	7466720400	88800	88800	88800	88800	0
61	20230918	175000	7466720400	88800	88800	88800	88800	0
62	20230918	174900	7466720400	88800	88800	88800	88800	4433
63	20230918	174800	7466720400	88800	88800	88800	88800	0
64	20230918	174700	7466720400	88800	88800	88800	88800	0
65	20230918	174600	7466720400	88800	88800	88800	88800	0
66	20230918	174500	7466720400	88800	88800	88800	88800	0
67	20230918	174400	7466720400	88800	88800	88800	88800	0
68	20230918	174300	7466720400	88800	88800	88800	88800	0
69	20230918	174200	7466720400	88800	88800	88800	88800	0
70	20230918	174100	7466720400	88800	88800	88800	88800	0
71	20230918	174000	7466720400	88800	88800	88800	88800	0
72	20230918	173900	7466720400	88800	88800	88800	88800	0
73	20230918	173800	7466720400	88800	88800	88800	88800	0
74	20230918	173700	7466720400	88800	88800	88800	88800	0
75	20230918	173600	7466720400	88800	88800	88800	88800	0
76	20230918	173500	7466720400	88800	88800	88800	88800	0
77	20230918	173400	7466720400	88800	88800	88800	88800	0
78	20230918	173300	7466720400	88800	88800	88800	88800	0
79	20230918	173200	7466720400	88800	88800	88800	88800	0
80	20230918	173100	7466720400	88800	88800	88800	88800	0
81	20230918	173000	7466720400	88800	88800	88800	88800	0
82	20230918	172900	7466720400	88800	88800	88800	88800	0
83	20230918	172800	7466720400	88800	88800	88800	88800	0
84	20230918	172700	7466720400	88800	88800	88800	88800	0
85	20230918	172600	7466720400	88800	88800	88800	88800	0
86	20230918	172500	7466720400	88800	88800	88800	88800	0
87	20230918	172400	7466720400	88800	88800	88800	88800	0
88	20230918	172300	7466720400	88800	88800	88800	88800	0
89	20230918	172200	7466720400	88800	88800	88800	88800	0
90	20230918	172100	7466720400	88800	88800	88800	88800	0
91	20230918	172000	7466720400	88800	88800	88800	88800	0
92	20230918	171900	7466720400	88800	88800	88800	88800	4433
93	20230918	171800	7466720400	88800	88800	88800	88800	0
94	20230918	171700	7466720400	88800	88800	88800	88800	0
95	20230918	171600	7466720400	88800	88800	88800	88800	0
96	20230918	171500	7466720400	88800	88800	88800	88800	0
97	20230918	171400	7466720400	88800	88800	88800	88800	0
98	20230918	171300	7466720400	88800	88800	88800	88800	0
99	20230918	171200	7466720400	88800	88800	88800	88800	0
100	20230918	171100	7466720400	88800	88800	88800	88800	0
101	20230918	171000	7466720400	88800	88800	88800	88800	0
102	20230918	170900	7466720400	88800	88800	88800	88800	0
103	20230918	170800	7466720400	88800	88800	88800	88800	0
104	20230918	170700	7466720400	88800	88800	88800	88800	0
105	20230918	170600	7466720400	88800	88800	88800	88800	0
106	20230918	170500	7466720400	88800	88800	88800	88800	0
107	20230918	170400	7466720400	88800	88800	88800	88800	0
108	20230918	170300	7466720400	88800	88800	88800	88800	0
109	20230918	170200	7466720400	88800	88800	88800	88800	0
110	20230918	170100	7466720400	88800	88800	88800	88800	0
111	20230918	170000	7466720400	88800	88800	88800	88800	0
112	20230918	165900	7466720400	88800	88800	88800	88800	0
113	20230918	165800	7466720400	88800	88800	88800	88800	0
114	20230918	165700	7466720400	88800	88800	88800	88800	0
115	20230918	165600	7466720400	88800	88800	88800	88800	0
116	20230918	165500	7466720400	88800	88800	88800	88800	0
117	20230918	165400	7466720400	88800	88800	88800	88800	0
118	20230918	165300	7466720400	88800	88800	88800	88800	0
119	20230918	165200	7466720400	88800	88800	88800	88800	0
120	20230918	165100	7466720400	88800	88800	88800	88800	0
121	20230918	165000	7466720400	88800	88800	88800	88800	0
122	20230918	164900	7466720400	88800	88800	88800	88800	4433
123	20230918	164800	7466720400	88800	88800	88800	88800	0
124	20230918	164700	7466720400	88800	88800	88800	88800	0
125	20230918	164600	7466720400	88800	88800	88800	88800	0
126	20230918	164500	7466720400	88800	88800	88800	88800	0
127	20230918	164400	7466720400	88800	88800	88800	88800	0
128	20230918	164300	7466720400	88800	88800	88800	88800	0
129	20230918	164200	7466720400	88800	88800	88800	88800	0
130	20230918	164100	7466720400	88800	88800	88800	88800	0
131	20230918	164000	7466720400	88800	88800	88800	88800	0
132	20230918	163900	7466720400	88800	88800	88800	88800	0
133	20230918	163800	7466720400	88800	88800	88800	88800	0
134	20230918	163700	7466720400	88800	88800	88800	88800	0
135	20230918	163600	7466720400	88800	88800	88800	88800	0
136	20230918	163500	7466720400	88800	88800	88800	88800	0
137	20230918	163400	7466720400	88800	88800	88800	88800	0
138	20230918	163300	7466720400	88800	88800	88800	88800	0
139	20230918	163200	7466720400	88800	88800	88800	88800	0
140	20230918	163100	7466720400	88800	88800	88800	88800	0
141	20230918	163000	7466720400	88800	88800	88800	88800	0
142	20230918	162900	7466720400	88800	88800	88800	88800	0
143	20230918	162800	7466720400	88800	88800	88800	88800	0
144	20230918	162700	7466720400	88800	88800	88800	88800	0
145	20230918	162600	7466720400	88800	88800	88800	88800	0
146	20230918	162500	7466720400	88800	88800	88800	88800	0
147	20230918	162400	7466720400	88800	88800	88800	88800	0
148	20230918	162300	7466720400	88800	88800	88800	88800	0
149	20230918	162200	7466720400	88800	88800	88800	88800	0
150	20230918	162100	7466720400	88800	88800	88800	88800	0
151	20230918	162000	7466720400	88800	88800	88800	88800	0
152	20230918	161900	7466720400	88800	88800	88800	88800	4433
153	20230918	161800	7466720400	88800	88800	88800	88800	0
154	20230918	161700	7466720400	88800	88800	88800	88800	0
155	20230918	161600	7466720400	88800	88800	88800	88800	0
156	20230918	161500	7466720400	88800	88800	88800	88800	0
157	20230918	161400	7466720400	88800	88800	88800	88800	0
158	20230918	161300	7466720400	88800	88800	88800	88800	0
159	20230918	161200	7466720400	88800	88800	88800	88800	0
160	20230918	161100	7466720400	88800	88800	88800	88800	0
161	20230918	161000	7466720400	88800	88800	88800	88800	0
162	20230918	160900	7466720400	88800	88800	88800	88800	0
163	20230918	160800	7466720400	88800	88800	88800	88800	0
164	20230918	160700	7466720400	88800	88800	88800	88800	0
165	20230918	160600	7466720400	88800	88800	88800	88800	0
166	20230918	160500	7466720400	88800	88800	88800	88800	0
167	20230918	160400	7466720400	88800	88800	88800	88800	0
168	20230918	160300	7466720400	88800	88800	88800	88800	0
169	20230918	160200	7466720400	88800	88800	88800	88800	0
170	20230918	160100	7466720400	88800	88800	88800	88800	0
171	20230918	160000	7466720400	88800	88800	88800	88800	0
172	20230918	155900	7466720400	88800	88800	88800	88800	0
173	20230918	155800	7466720400	88800	88800	88800	88800	0
174	20230918	155700	7466720400	88800	88800	88800	88800	0
175	20230918	155600	7466720400	88800	88800	88800	88800	0
176	20230918	155500	7466720400	88800	88800	88800	88800	0
177	20230918	155400	7466720400	88800	88800	88800	88800	0
178	20230918	155300	7466720400	88800	88800	88800	88800	0
179	20230918	155200	7466720400	88800	88800	88800	88800	0
180	20230918	155100	7466720400	88800	88800	88800	88800	0
181	20230918	155000	7466720400	88800	88800	88800	88800	0
182	20230918	154900	7466720400	88800	88800	88800	88800	4433
183	20230918	154800	7466720400	88800	88800	88800	88800	0
184	20230918	154700	7466720400	88800	88800	88800	88800	0
185	20230918	154600	7466720400	88800	88800	88800	88800	0
186	20230918	154500	7466720400	88800	88800	88800	88800	0
187	20230918	154400	7466720400	88800	88800	88800	88800	0
188	20230918	154300	7466720400	88800	88800	88800	88800	0
189	20230918	154200	7466720400	88800	88800	88800	88800	0
190	20230918	154100	7466720400	88800	88800	88800	88800	0
191	20230918	154000	7466720400	88800	88800	88800	88800	0
192	20230918	153900	7466720400	88800	88800	88800	88800	0
193	20230918	153800	7466720400	88800	88800	88800	88800	0
194	20230918	153700	7466720400	88800	88800	88800	88800	0
195	20230918	153600	7466720400	88800	88800	88800	88800	0
196	20230918	153500	7466720400	88800	88800	88800	88800	0
197	20230918	153400	7466720400	88800	88800	88800	88800	0
198	20230918	153300	7466720400	88800	88800	88800	88800	0
199	20230918	153200	7466720400	88800	88800	88800	88800	0
200	20230918	153100	7466720400	88800	88800	88800	88800	0
201	20230918	153000	7466720400	88800	88800	88800	88800	4433
202	20230918	152900	7073070000	88800	88800	88800	88800	0
203	20230918	152800	7073070000	88800	88800	88800	88800	0
204	20230918	152700	7073070000	88800	88800	88800	88800	0
205	20230918	152600	7073070000	88800	88800	88800	88800	0
206	20230918	152500	7073070000	88800	88800	88800	88800	0
207	20230918	152400	7073070000	88800	88800	88800	88800	0
208	20230918	152300	7073070000	88800	88800	88800	88800	0
209	20230918	152200	7073070000	88800	88800	88800	88800	0
210	20230918	152100	7073070000	88800	88800	88800	88800	0
211	20230918	152000	7073070000	88800	88800	88800	88800	0
212	20230918	151900	7073070000	88800	88800	88800	88700	3789
213	20230918	151800	6736629000	88700	88900	88900	88700	939
214	20230918	151700	6653247800	88900	88900	88900	88800	54
215	20230918	151600	6648448000	88900	88900	88900	88800	62
216	20230918	151500	6642936400	88800	88900	88900	88800	51
217	20230918	151400	6638403200	88900	88900	88900	88800	380
218	20230918	151300	6604651700	88800	88800	88900	88800	383
219	20230918	151200	6570632500	88900	88900	88900	88800	965
220	20230918	151100	6484921700	88900	88900	88900	88900	26
221	20230918	151000	6482610300	88900	88900	88900	88800	83
222	20230918	150900	6475231700	88900	88900	88900	88900	24
223	20230918	150800	6473098100	88900	88900	88900	88900	13
224	20230918	150700	6471942400	88900	88900	88900	88900	10
225	20230918	150600	6471053400	88900	88900	88900	88900	74
226	20230918	150500	6464474800	88900	88900	88900	88800	66
227	20230918	150400	6458610500	88900	88800	88900	88800	690
228	20230918	150300	6397338100	88800	88800	88900	88800	375
229	20230918	150200	6364037700	88800	88900	88900	88800	74
230	20230918	150100	6357465500	88900	88800	88900	88800	70
231	20230918	150000	6351247600	88800	88800	88900	88800	88
232	20230918	145900	6343430100	88900	88900	88900	88800	180
233	20230918	145800	6327437700	88800	88900	88900	88800	430
234	20230918	145700	6289249700	88900	88900	88900	88800	8
235	20230918	145600	6288538700	88900	89100	89100	88900	1882
236	20230918	145500	6121132100	89100	89100	89200	89100	213
237	20230918	145400	6102153500	89100	89200	89200	89100	111
238	20230918	145300	6092261300	89200	89100	89200	89100	116
239	20230918	145200	6081925000	89200	89200	89200	89100	103
240	20230918	145100	6072746100	89100	89100	89200	89100	94
241	20230918	145000	6064370400	89100	89200	89200	89100	29
242	20230918	144900	6061785600	89200	89200	89200	89100	652
243	20230918	144800	6003684400	89100	89200	89200	89100	178
244	20230918	144700	5987808800	89100	89100	89200	89100	152
245	20230918	144600	5974264200	89200	89100	89200	89100	100
246	20230918	144500	5965352400	89100	89200	89200	89100	36
247	20230918	144400	5962143900	89100	89200	89200	89100	79
248	20230918	144300	5955104100	89100	89100	89200	89100	51
249	20230918	144200	5950559600	89200	89100	89200	89100	51
250	20230918	144100	5946013900	89200	89100	89200	89100	64
251	20230918	144000	5940309200	89200	89200	89200	89100	54
252	20230918	143900	5935496200	89100	89200	89200	89100	48
253	20230918	143800	5931218300	89100	89200	89200	89100	56
254	20230918	143700	5926226900	89100	89100	89200	89100	46
255	20230918	143600	5922127700	89200	89200	89200	89100	42
256	20230918	143500	5918385200	89200	89100	89200	89100	69
257	20230918	143400	5912236700	89100	89100	89200	89100	63
258	20230918	143300	5906622700	89100	89100	89200	89100	63
259	20230918	143200	5901008600	89100	89100	89200	89100	42
260	20230918	143100	5897266200	89200	89100	89200	89100	143
261	20230918	143000	5884515900	89100	89100	89200	89100	38
262	20230918	142900	5881129800	89100	89100	89200	89100	50
263	20230918	142800	5876672700	89100	89200	89200	89100	60
264	20230918	142700	5871325600	89200	89100	89200	89100	109
265	20230918	142600	5861613400	89200	89100	89200	89100	92
266	20230918	142500	5853414700	89100	89200	89200	89100	68
267	20230918	142400	5847350900	89200	89200	89200	89100	77
268	20230918	142300	5840482700	89200	89200	89200	89100	73
269	20230918	142200	5833971300	89100	89100	89200	89100	55
270	20230918	142100	5829066300	89100	89200	89200	89100	15
271	20230918	142000	5827728900	89200	89200	89200	89100	27
272	20230918	141900	5825320700	89200	89100	89200	89100	63
273	20230918	141800	5819701200	89100	89200	89200	89100	16
274	20230918	141700	5818275300	89200	89200	89200	89200	21
275	20230918	141600	5816402100	89200	89200	89200	89100	21
276	20230918	141500	5814529000	89200	89200	89200	89200	3
277	20230918	141400	5814261400	89200	89200	89200	89200	9
278	20230918	141300	5813458600	89200	89200	89200	89200	25
279	20230918	141200	5811228600	89100	89200	89200	89100	45
280	20230918	141100	5807217700	89200	89200	89200	89100	24
281	20230918	141000	5805078900	89200	89200	89200	89200	12
282	20230918	140900	5804008500	89200	89200	89200	89100	24
283	20230918	140800	5801868700	89200	89200	89200	89200	2
284	20230918	140700	5801690300	89100	89200	89200	89100	13
285	20230918	140600	5800531300	89200	89100	89200	89100	65
286	20230918	140500	5794733500	89200	89200	89200	89100	160
287	20230918	140400	5780476400	89200	88900	89200	88900	3731
288	20230918	140300	5448553600	88900	88900	88900	88800	89
289	20230918	140200	5440641600	88900	88900	88900	88800	812
290	20230918	140100	5368463400	88900	88900	88900	88900	32
291	20230918	140000	5365618600	88900	88800	88900	88800	105
292	20230918	135900	5356284900	88800	88800	88900	88800	55
293	20230918	135800	5351400800	88800	88800	88900	88800	82
294	20230918	135700	5344118400	88800	88800	88900	88800	82
295	20230918	135600	5336836100	88800	88900	88900	88800	76
296	20230918	135500	5330082500	88900	88900	88900	88800	86
297	20230918	135400	5322437500	88800	88800	88900	88800	49
298	20230918	135300	5318085700	88800	88800	88900	88800	51
299	20230918	135200	5313556000	88800	88800	88900	88800	46
300	20230918	135100	5309470100	88800	88800	88900	88800	50
301	20230918	135000	5305029100	88800	88800	88900	88800	140
302	20230918	134900	5292597000	88800	88900	88900	88800	40
303	20230918	134800	5289043800	88900	88800	88900	88800	45
304	20230918	134700	5285047200	88800	88900	88900	88800	21
305	20230918	134600	5283181600	88900	88800	88900	88800	79
306	20230918	134500	5276163400	88900	88800	88900	88800	41
307	20230918	134400	5272522200	88800	88800	88900	88800	50
308	20230918	134300	5268081600	88800	88800	88900	88800	49
309	20230918	134200	5263726400	88800	88900	88900	88800	46
310	20230918	134100	5259641400	88900	88800	88900	88800	19
311	20230918	134000	5257953500	88900	88900	88900	88800	4
312	20230918	133900	5257598100	88900	88900	88900	88800	18
313	20230918	133800	5255998100	88900	88900	89000	88900	278
314	20230918	133700	5231283800	88900	88900	89000	88900	38
315	20230918	133600	5227904600	88900	88900	89000	88900	31
316	20230918	133500	5225148500	89000	88900	89000	88900	71
317	20230918	133400	5218836200	89000	88900	89000	88900	61
318	20230918	133300	5213412800	88900	88900	89000	88900	54
319	20230918	133200	5208611900	89000	88900	89000	88900	33
320	20230918	133100	5205677200	89000	88900	89000	88900	46
321	20230918	133000	5201586900	88900	88900	89000	88900	31
322	20230918	132900	5198830500	88900	88900	89000	88900	72
323	20230918	132800	5192429500	88900	88900	88900	88900	26
324	20230918	132700	5190118100	88900	88900	89000	88900	137
325	20230918	132600	5177938000	88900	88900	89000	88900	62
326	20230918	132500	5172425500	88900	88900	89000	88900	44
327	20230918	132400	5168513300	88900	89000	89000	88900	45
328	20230918	132300	5164511500	88900	89000	89000	88900	34
329	20230918	132200	5161488200	89000	89000	89000	88900	220
330	20230918	132100	5141929000	89000	89000	89100	89000	507
331	20230918	132000	5096805800	89100	89000	89100	89000	48
332	20230918	131900	5092533000	89000	89000	89100	89000	37
333	20230918	131800	5089239800	89000	89000	89100	89000	39
334	20230918	131700	5085767900	89000	89000	89000	89000	38
335	20230918	131600	5082385900	89100	89000	89100	89000	45
336	20230918	131500	5078379600	89000	89000	89100	89000	59
337	20230918	131400	5073128400	89000	89000	89100	89000	36
338	20230918	131300	5069924300	89000	89100	89200	89000	1550
339	20230918	131200	4931844700	89100	89100	89200	89100	50
340	20230918	131100	4927389600	89100	89200	89200	89100	36
341	20230918	131000	4924180200	89200	89200	89200	89200	3
342	20230918	130900	4923912600	89200	89200	89200	89200	89
343	20230918	130800	4915973800	89100	89200	89200	89100	46
344	20230918	130700	4911874800	89200	89100	89200	89100	250
345	20230918	130600	4889599700	89100	89200	89200	89100	117
346	20230918	130500	4879172300	89100	89200	89200	89100	52
347	20230918	130400	4874536900	89200	89100	89200	89100	11
348	20230918	130300	4873555900	89200	89200	89200	89100	14
349	20230918	130200	4872307800	89200	89200	89200	89100	17
350	20230918	130100	4870792400	89200	89200	89200	89100	105
351	20230918	130000	4861428000	89200	89200	89200	89100	69
352	20230918	125900	4855274500	89200	89200	89200	89200	9
353	20230918	125800	4854471700	89200	89200	89200	89100	12
354	20230918	125700	4853401900	89100	89200	89200	89100	17
355	20230918	125600	4851885600	89200	89200	89200	89200	6
356	20230918	125500	4851350400	89200	89200	89200	89200	8
357	20230918	125400	4850636800	89200	89200	89200	89100	14
358	20230918	125300	4849388700	89100	89200	89200	89100	23
359	20230918	125200	4847339100	89200	89200	89200	89200	7
360	20230918	125100	4846714700	89100	89100	89100	89100	0
361	20230918	125000	4846714700	89100	89200	89200	89100	23
362	20230918	124900	4844664200	89200	89200	89200	89200	6
363	20230918	124800	4844129000	89200	89200	89200	89200	4
364	20230918	124700	4843772200	89200	89200	89200	89200	13
365	20230918	124600	4842612600	89200	89200	89200	89100	667
366	20230918	124500	4783122100	89300	89300	89300	89300	9
367	20230918	124400	4782318400	89300	89200	89300	89200	71
368	20230918	124300	4775984100	89300	89300	89300	89300	9
369	20230918	124200	4775180400	89200	89300	89300	89200	128
370	20230918	124100	4763754300	89300	89300	89300	89200	26
371	20230918	124000	4761434100	89300	89200	89300	89200	84
372	20230918	123900	4753933100	89300	89300	89300	89300	98
373	20230918	123800	4745181700	89300	89300	89300	89300	28
374	20230918	123700	4742681300	89300	89300	89300	89300	114
375	20230918	123600	4732501100	89300	89300	89300	89200	22
376	20230918	123500	4730537500	89200	89100	89200	89100	862
377	20230918	123400	4653647300	89200	89200	89200	89200	6
378	20230918	123300	4653112100	89200	89100	89200	89100	7
379	20230918	123200	4652488300	89100	89200	89200	89100	419
380	20230918	123100	4615120100	89200	89200	89200	89200	20
381	20230918	123000	4613336100	89100	89200	89200	89100	5
382	20230918	122900	4612890200	89200	89100	89200	89100	16
383	20230918	122800	4611464300	89100	89100	89100	89100	34
384	20230918	122700	4608434900	89200	89200	89200	89100	12
385	20230918	122600	4607364600	89100	89200	89200	89100	67
386	20230918	122500	4601389300	89100	89200	89200	89100	6
387	20230918	122400	4600854300	89100	89200	89200	89100	348
388	20230918	122300	4569819000	89200	89100	89200	89100	118
389	20230918	122200	4559297500	89200	89200	89200	89200	19
390	20230918	122100	4557602700	89200	89200	89200	89200	4
391	20230918	122000	4557245900	89200	89200	89200	89200	5
392	20230918	121900	4556799900	89200	89200	89200	89200	7
393	20230918	121800	4556175500	89200	89200	89200	89100	44
394	20230918	121700	4552251600	89200	89200	89200	89200	11
395	20230918	121600	4551270400	89200	89100	89200	89100	46
396	20230918	121500	4547171200	89100	89200	89200	89100	16
397	20230918	121400	4545745100	89200	89200	89200	89200	277
398	20230918	121300	4521036700	89200	89200	89200	89100	23
399	20230918	121200	4518986600	89100	89200	89200	89100	17
400	20230918	121100	4517470500	89200	89200	89200	89100	10
401	20230918	121000	4516579100	89200	89100	89200	89100	11
402	20230918	120900	4515598300	89100	89200	89200	89100	108
403	20230918	120800	4505975400	89200	89100	89200	89100	21
404	20230918	120700	4504102500	89200	89200	89200	89100	5
405	20230918	120600	4503656700	89100	89100	89100	89100	2
406	20230918	120500	4503478500	89100	89200	89200	89100	713
407	20230918	120400	4439894000	89200	89200	89200	89200	1
408	20230918	120300	4439804800	89200	89200	89200	89100	31
409	20230918	120200	4437040500	89200	89200	89200	89200	1
410	20230918	120100	4436951300	89100	89200	89200	89100	20
411	20230918	120000	4435167500	89200	89300	89300	89100	535
412	20230918	115900	4387453800	89300	89200	89300	89200	163
413	20230918	115800	4372913800	89300	89300	89300	89200	247
414	20230918	115700	4350880600	89300	89300	89300	89300	3
415	20230918	115600	4350612700	89300	89300	89300	89300	9
416	20230918	115500	4349809000	89300	89300	89300	89200	64
417	20230918	115400	4344097300	89300	89300	89300	89300	12
418	20230918	115300	4343025700	89200	89300	89300	89200	23
419	20230918	115200	4340972500	89300	89300	89300	89300	10
420	20230918	115100	4340079500	89200	89300	89300	89200	33
421	20230918	115000	4337135300	89300	89300	89300	89300	1
422	20230918	114900	4337046000	89300	89300	89300	89200	15
423	20230918	114800	4335707000	89300	89300	89300	89300	4
424	20230918	114700	4335349800	89300	89300	89300	89200	69
425	20230918	114600	4329188700	89300	89300	89300	89300	9
426	20230918	114500	4328385000	89200	89300	89300	89200	4
427	20230918	114400	4328028000	89300	89300	89300	89300	20
428	20230918	114300	4326242000	89300	89300	89300	89200	5
429	20230918	114200	4325795700	89300	89300	89300	89300	29
430	20230918	114100	4323206000	89200	89300	89300	89200	14
431	20230918	114000	4321956200	89300	89300	89300	89300	12
432	20230918	113900	4320884600	89300	89300	89300	89200	23
433	20230918	113800	4318832700	89300	89200	89300	89200	71
434	20230918	113700	4312499000	89300	89300	89300	89300	78
435	20230918	113600	4305533600	89300	89200	89300	89200	19
436	20230918	113500	4303838500	89300	89200	89300	89200	25
437	20230918	113400	4301607500	89300	89300	89300	89300	0
438	20230918	113300	4301607500	89300	89300	89300	89300	8
439	20230918	113200	4300893100	89300	89300	89300	89200	178
440	20230918	113100	4285000400	89300	89300	89300	89300	6
441	20230918	113000	4284464600	89200	89300	89300	89200	33
442	20230918	112900	4281520000	89300	89300	89300	89200	124
443	20230918	112800	4270448000	89300	89300	89300	89300	77
444	20230918	112700	4263571900	89300	89300	89300	89300	11
445	20230918	112600	4262589600	89300	89300	89300	89200	34
446	20230918	112500	4259555600	89300	89300	89300	89300	1
447	20230918	112400	4259466300	89300	89300	89300	89200	1198
448	20230918	112300	4152495100	89300	89300	89300	89200	12
449	20230918	112200	4151423700	89200	89300	89300	89200	47
450	20230918	112100	4147227500	89300	89300	89300	89300	9
451	20230918	112000	4146423800	89200	89300	89300	89200	3
452	20230918	111900	4146156100	89200	89100	89300	89100	1650
453	20230918	111800	3999058100	89100	89100	89100	89100	0
454	20230918	111700	3999058100	89100	89100	89100	89100	24
455	20230918	111600	3996919700	89100	89000	89100	88900	131
456	20230918	111500	3985261400	89000	89000	89000	88900	464
457	20230918	111400	3943966400	89000	89000	89000	89000	20
458	20230918	111300	3942186400	88900	89000	89000	88900	11
459	20230918	111200	3941208200	88900	89000	89000	88900	24
460	20230918	111100	3939072300	89000	89000	89000	88900	103
461	20230918	111000	3929907200	89000	89000	89000	89000	22
462	20230918	110900	3927949200	89000	89000	89000	88900	106
463	20230918	110800	3918516700	89000	89000	89000	88900	207
464	20230918	110700	3900096800	88900	89000	89100	88900	904
465	20230918	110600	3819647800	89000	88900	89000	88900	9
466	20230918	110500	3818847200	89000	89000	89000	89000	18
467	20230918	110400	3817245200	89000	88900	89000	88900	16
468	20230918	110300	3815821400	89000	89000	89000	89000	4
469	20230918	110200	3815465400	89000	89000	89000	88900	39
470	20230918	110100	3811994800	89000	89000	89000	89000	33
471	20230918	110000	3809057800	89000	89000	89000	88900	119
472	20230918	105900	3798467000	88900	89000	89000	88900	116
473	20230918	105800	3788153600	89000	89000	89000	88900	14
474	20230918	105700	3786907700	89000	88800	89000	88800	1299
475	20230918	105600	3671426600	88900	88800	88900	88800	34
476	20230918	105500	3668407200	88800	88800	88900	88800	38
477	20230918	105400	3665031300	88800	88800	88900	88800	59
478	20230918	105300	3659791800	88800	88800	88900	88800	78
479	20230918	105200	3652862400	88800	88800	88800	88800	50
480	20230918	105100	3648422400	88800	88900	88900	88800	87
481	20230918	105000	3640696300	88800	88800	88900	88800	63
482	20230918	104900	3635101600	88900	88900	88900	88800	452
483	20230918	104800	3594920400	88900	88900	89000	88900	47
484	20230918	104700	3590741000	88900	89000	89000	88900	38
485	20230918	104600	3587362500	89000	88900	89000	88900	66
486	20230918	104500	3581494100	88900	88900	89000	88900	42
487	20230918	104400	3577760200	88900	89000	89000	88900	39
488	20230918	104300	3574291600	89000	89000	89000	88900	256
489	20230918	104200	3551507800	89000	89000	89000	89000	51
490	20230918	104100	3546968800	89000	89100	89100	89000	42
491	20230918	104000	3543230000	89000	89100	89100	89000	90
492	20230918	103900	3535219600	89000	89100	89200	89000	380
493	20230918	103800	3501360600	89200	89100	89200	89100	66
494	20230918	103700	3495479500	89200	89200	89200	89100	62
495	20230918	103600	3489953200	89100	89200	89300	89100	289
496	20230918	103500	3464186300	89200	89300	89300	89200	29
497	20230918	103400	3461599400	89300	89300	89300	89200	33
498	20230918	103300	3458653600	89300	89300	89300	89300	11
499	20230918	103200	3457671300	89200	89400	89500	89200	369
500	20230918	103100	3424689900	89500	89500	89500	89400	18
501	20230918	103000	3423079200	89500	89500	89500	89400	22
502	20230918	102900	3421111000	89500	89500	89500	89500	15
503	20230918	102800	3419768500	89500	89600	89600	89500	181
504	20230918	102700	3403568700	89600	89600	89600	89600	27
505	20230918	102600	3401149500	89500	89700	89700	89500	106
506	20230918	102500	3391651500	89600	89700	89700	89600	74
507	20230918	102400	3385019800	89700	89700	89700	89700	60
508	20230918	102300	3379637800	89700	89800	89800	89700	240
509	20230918	102200	3358108400	89800	89700	89800	89700	148
510	20230918	102100	3344832100	89700	89800	89800	89700	10
511	20230918	102000	3343934800	89700	89800	89800	89700	71
512	20230918	101900	3337565400	89800	89800	89800	89700	358
513	20230918	101800	3305449600	89800	89800	89800	89700	34
514	20230918	101700	3302397000	89700	89400	89700	89400	3027
515	20230918	101600	3031198700	89500	89400	89500	89400	100
516	20230918	101500	3022254000	89500	89500	89500	89400	35
517	20230918	101400	3019123000	89500	89500	89500	89500	15
518	20230918	101300	3017780500	89500	89500	89600	89500	149
519	20230918	101200	3004442600	89500	89500	89600	89500	36
520	20230918	101100	3001219500	89600	89500	89600	89500	124
521	20230918	101000	2990117400	89500	89500	89500	89500	76
522	20230918	100900	2983315400	89500	89500	89500	89500	202
523	20230918	100800	2965236400	89600	89600	89600	89600	27
524	20230918	100700	2962817200	89600	89500	89600	89500	13
525	20230918	100600	2961652500	89600	89600	89600	89600	46
526	20230918	100500	2957530900	89600	89400	89600	89400	533
527	20230918	100400	2909819400	89500	89400	89500	89400	72
528	20230918	100300	2903379300	89500	89400	89500	89400	80
529	20230918	100200	2896224100	89500	89500	89500	89400	59
530	20230918	100100	2890946500	89500	89500	89500	89400	213
531	20230918	100000	2871883100	89500	89500	89500	89300	1017
532	20230918	095900	2780946000	89500	89500	89500	89500	21
533	20230918	095800	2779066500	89500	89500	89500	89400	199
534	20230918	095700	2761261900	89500	89400	89500	89400	23
535	20230918	095600	2759204600	89400	89700	89700	89400	1577
536	20230918	095500	2618000700	89600	88900	89700	88800	5178
537	20230918	095400	2157063100	88900	88900	88900	88800	60
538	20230918	095300	2151732800	88900	88900	88900	88800	54
539	20230918	095200	2146936100	88800	88800	88900	88800	65
540	20230918	095100	2141161900	88800	88800	88900	88800	62
541	20230918	095000	2135653900	88800	88800	88900	88800	114
542	20230918	094900	2125526700	88800	88900	88900	88800	67
543	20230918	094800	2119576000	88900	88800	88900	88800	59
544	20230918	094700	2114335700	88900	88900	88900	88800	68
545	20230918	094600	2108294400	88900	88900	88900	88800	50
546	20230918	094500	2103853000	88900	88800	88900	88800	35
547	20230918	094400	2100743900	88900	88900	88900	88800	29
548	20230918	094300	2098166000	88900	89000	89000	88800	63
549	20230918	094200	2092565000	88900	88900	89000	88900	150
550	20230918	094100	2079229200	88900	89000	89000	88900	93
551	20230918	094000	2070958800	88900	89000	89000	88900	158
552	20230918	093900	2056911200	89000	89100	89100	88900	49
553	20230918	093800	2052549100	89100	89000	89100	89000	99
554	20230918	093700	2043735600	89100	89100	89100	89000	94
555	20230918	093600	2035368400	89000	89100	89100	89000	217
556	20230918	093500	2016044200	89100	89100	89100	89000	76
557	20230918	093400	2009277700	89100	89100	89100	89000	84
558	20230918	093300	2001798500	89100	89100	89100	89000	62
559	20230918	093200	1996279300	89100	89100	89100	89100	278
560	20230918	093100	1971509500	89100	89000	89100	89000	859
561	20230918	093000	1895034300	89000	88500	89000	88500	4295
562	20230918	092900	1513762300	88600	88500	88600	88500	303
563	20230918	092800	1486930400	88500	88300	88500	88200	1149
564	20230918	092700	1385380000	88300	88300	88300	88200	141
565	20230918	092600	1372936600	88300	88100	88300	88100	1301
566	20230918	092500	1258188500	88200	88700	88700	88200	1837
567	20230918	092400	1095650300	88800	89000	89100	88700	1643
568	20230918	092300	949599100	89000	89100	89100	89000	72
569	20230918	092200	943186000	89100	89100	89100	89000	196
570	20230918	092100	925738300	89100	89100	89100	89100	4
571	20230918	092000	925381900	89100	89100	89100	89100	1
572	20230918	091900	925292800	89100	89100	89100	89000	568
573	20230918	091800	874692300	89000	89000	89000	89000	73
574	20230918	091700	868195300	89000	89200	89200	88900	47
575	20230918	091600	864012300	89200	88900	89200	88800	2692
576	20230918	091500	624528900	88900	88900	88900	88900	2
577	20230918	091400	624351100	88900	89000	89000	88800	961
578	20230918	091300	538979200	88900	89100	89100	88900	385
579	20230918	091200	504713700	89100	89100	89100	89100	20
580	20230918	091100	502931700	89100	89100	89200	89100	92
581	20230918	091000	494734400	89100	89100	89100	89000	74
582	20230918	090900	488145400	89100	89000	89300	89000	49
583	20230918	090800	483781900	89000	89600	89600	89000	1963
584	20230918	090700	308304600	89600	89500	89600	89400	753
585	20230918	090600	240923400	89500	89500	89500	89500	49
586	20230918	090500	236537900	89500	89500	89500	89500	117
587	20230918	090400	226066400	89400	89000	89400	89000	676
588	20230918	090300	165773100	89000	89100	89100	89000	40
589	20230918	090200	162209800	89000	88900	89100	88900	206
590	20230918	090100	143873900	88900	88900	89700	88800	613
591	20230918	090000	89349000	88900	89100	89700	88900	1003