KissMeData/215000/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	201200	1909363200	92000	92000	92000	92000	300
3	20230912	201100	1909363200	92000	92000	92000	92000	0
4	20230912	201000	1909363200	92000	92000	92000	92000	0
5	20230912	200900	1909363200	92000	92000	92000	92000	0
6	20230912	200800	1909363200	92000	92000	92000	92000	0
7	20230912	200700	1909363200	92000	92000	92000	92000	0
8	20230912	200600	1909363200	92000	92000	92000	92000	0
9	20230912	200500	1909363200	92000	92000	92000	92000	0
10	20230912	200400	1909363200	92000	92000	92000	92000	0
11	20230912	200300	1909363200	92000	92000	92000	92000	0
12	20230912	200200	1909363200	92000	92000	92000	92000	0
13	20230912	200100	1909363200	92000	92000	92000	92000	0
14	20230912	200000	1909363200	92000	92000	92000	92000	0
15	20230912	195900	1909363200	92000	92000	92000	92000	0
16	20230912	195800	1909363200	92000	92000	92000	92000	0
17	20230912	195700	1909363200	92000	92000	92000	92000	0
18	20230912	195600	1909363200	92000	92000	92000	92000	0
19	20230912	195500	1909363200	92000	92000	92000	92000	0
20	20230912	195400	1909363200	92000	92000	92000	92000	0
21	20230912	195300	1909363200	92000	92000	92000	92000	0
22	20230912	195200	1909363200	92000	92000	92000	92000	0
23	20230912	195100	1909363200	92000	92000	92000	92000	0
24	20230912	195000	1909363200	92000	92000	92000	92000	0
25	20230912	194900	1909363200	92000	92000	92000	92000	0
26	20230912	194800	1909363200	92000	92000	92000	92000	0
27	20230912	194700	1909363200	92000	92000	92000	92000	0
28	20230912	194600	1909363200	92000	92000	92000	92000	0
29	20230912	194500	1909363200	92000	92000	92000	92000	0
30	20230912	194400	1909363200	92000	92000	92000	92000	0
31	20230912	194300	1909363200	92000	92000	92000	92000	0
32	20230912	194200	1909363200	92000	92000	92000	92000	300
33	20230912	194100	1909363200	92000	92000	92000	92000	0
34	20230912	194000	1909363200	92000	92000	92000	92000	0
35	20230912	193900	1909363200	92000	92000	92000	92000	0
36	20230912	193800	1909363200	92000	92000	92000	92000	0
37	20230912	193700	1909363200	92000	92000	92000	92000	0
38	20230912	193600	1909363200	92000	92000	92000	92000	0
39	20230912	193500	1909363200	92000	92000	92000	92000	0
40	20230912	193400	1909363200	92000	92000	92000	92000	0
41	20230912	193300	1909363200	92000	92000	92000	92000	0
42	20230912	193200	1909363200	92000	92000	92000	92000	0
43	20230912	193100	1909363200	92000	92000	92000	92000	0
44	20230912	193000	1909363200	92000	92000	92000	92000	0
45	20230912	192900	1909363200	92000	92000	92000	92000	0
46	20230912	192800	1909363200	92000	92000	92000	92000	0
47	20230912	192700	1909363200	92000	92000	92000	92000	0
48	20230912	192600	1909363200	92000	92000	92000	92000	0
49	20230912	192500	1909363200	92000	92000	92000	92000	0
50	20230912	192400	1909363200	92000	92000	92000	92000	0
51	20230912	192300	1909363200	92000	92000	92000	92000	0
52	20230912	192200	1909363200	92000	92000	92000	92000	0
53	20230912	192100	1909363200	92000	92000	92000	92000	0
54	20230912	192000	1909363200	92000	92000	92000	92000	0
55	20230912	191900	1909363200	92000	92000	92000	92000	0
56	20230912	191800	1909363200	92000	92000	92000	92000	0
57	20230912	191700	1909363200	92000	92000	92000	92000	0
58	20230912	191600	1909363200	92000	92000	92000	92000	0
59	20230912	191500	1909363200	92000	92000	92000	92000	0
60	20230912	191400	1909363200	92000	92000	92000	92000	0
61	20230912	191300	1909363200	92000	92000	92000	92000	0
62	20230912	191200	1909363200	92000	92000	92000	92000	300
63	20230912	191100	1909363200	92000	92000	92000	92000	0
64	20230912	191000	1909363200	92000	92000	92000	92000	0
65	20230912	190900	1909363200	92000	92000	92000	92000	0
66	20230912	190800	1909363200	92000	92000	92000	92000	0
67	20230912	190700	1909363200	92000	92000	92000	92000	0
68	20230912	190600	1909363200	92000	92000	92000	92000	0
69	20230912	190500	1909363200	92000	92000	92000	92000	0
70	20230912	190400	1909363200	92000	92000	92000	92000	0
71	20230912	190300	1909363200	92000	92000	92000	92000	0
72	20230912	190200	1909363200	92000	92000	92000	92000	0
73	20230912	190100	1909363200	92000	92000	92000	92000	0
74	20230912	190000	1909363200	92000	92000	92000	92000	0
75	20230912	185900	1909363200	92000	92000	92000	92000	0
76	20230912	185800	1909363200	92000	92000	92000	92000	0
77	20230912	185700	1909363200	92000	92000	92000	92000	0
78	20230912	185600	1909363200	92000	92000	92000	92000	0
79	20230912	185500	1909363200	92000	92000	92000	92000	0
80	20230912	185400	1909363200	92000	92000	92000	92000	0
81	20230912	185300	1909363200	92000	92000	92000	92000	0
82	20230912	185200	1909363200	92000	92000	92000	92000	0
83	20230912	185100	1909363200	92000	92000	92000	92000	0
84	20230912	185000	1909363200	92000	92000	92000	92000	0
85	20230912	184900	1909363200	92000	92000	92000	92000	0
86	20230912	184800	1909363200	92000	92000	92000	92000	0
87	20230912	184700	1909363200	92000	92000	92000	92000	0
88	20230912	184600	1909363200	92000	92000	92000	92000	0
89	20230912	184500	1909363200	92000	92000	92000	92000	0
90	20230912	184400	1909363200	92000	92000	92000	92000	0
91	20230912	184300	1909363200	92000	92000	92000	92000	0
92	20230912	184200	1909363200	92000	92000	92000	92000	300
93	20230912	184100	1909363200	92000	92000	92000	92000	0
94	20230912	184000	1909363200	92000	92000	92000	92000	0
95	20230912	183900	1909363200	92000	92000	92000	92000	0
96	20230912	183800	1909363200	92000	92000	92000	92000	0
97	20230912	183700	1909363200	92000	92000	92000	92000	0
98	20230912	183600	1909363200	92000	92000	92000	92000	0
99	20230912	183500	1909363200	92000	92000	92000	92000	0
100	20230912	183400	1909363200	92000	92000	92000	92000	0
101	20230912	183300	1909363200	92000	92000	92000	92000	0
102	20230912	183200	1909363200	92000	92000	92000	92000	0
103	20230912	183100	1909363200	92000	92000	92000	92000	0
104	20230912	183000	1909363200	92000	92000	92000	92000	0
105	20230912	182900	1909363200	92000	92000	92000	92000	0
106	20230912	182800	1909363200	92000	92000	92000	92000	0
107	20230912	182700	1909363200	92000	92000	92000	92000	0
108	20230912	182600	1909363200	92000	92000	92000	92000	0
109	20230912	182500	1909363200	92000	92000	92000	92000	0
110	20230912	182400	1909363200	92000	92000	92000	92000	0
111	20230912	182300	1909363200	92000	92000	92000	92000	0
112	20230912	182200	1909363200	92000	92000	92000	92000	0
113	20230912	182100	1909363200	92000	92000	92000	92000	0
114	20230912	182000	1909363200	92000	92000	92000	92000	0
115	20230912	181900	1909363200	92000	92000	92000	92000	0
116	20230912	181800	1909363200	92000	92000	92000	92000	0
117	20230912	181700	1909363200	92000	92000	92000	92000	0
118	20230912	181600	1909363200	92000	92000	92000	92000	0
119	20230912	181500	1909363200	92000	92000	92000	92000	0
120	20230912	181400	1909363200	92000	92000	92000	92000	0
121	20230912	181300	1909363200	92000	92000	92000	92000	0
122	20230912	181200	1909363200	92000	92000	92000	92000	300
123	20230912	181100	1909363200	92000	92000	92000	92000	0
124	20230912	181000	1909363200	92000	92000	92000	92000	0
125	20230912	180900	1909363200	92000	92000	92000	92000	0
126	20230912	180800	1909363200	92000	92000	92000	92000	0
127	20230912	180700	1909363200	92000	92000	92000	92000	0
128	20230912	180600	1909363200	92000	92000	92000	92000	0
129	20230912	180500	1909363200	92000	92000	92000	92000	0
130	20230912	180400	1909363200	92000	92000	92000	92000	0
131	20230912	180300	1909363200	92000	92000	92000	92000	0
132	20230912	180200	1909363200	92000	92000	92000	92000	0
133	20230912	180100	1909363200	92000	92000	92000	92000	0
134	20230912	180000	1909363200	92000	92000	92000	92000	0
135	20230912	175900	1909363200	92000	92000	92000	92000	0
136	20230912	175800	1909363200	92000	92000	92000	92000	0
137	20230912	175700	1909363200	92000	92000	92000	92000	0
138	20230912	175600	1909363200	92000	92000	92000	92000	0
139	20230912	175500	1909363200	92000	92000	92000	92000	0
140	20230912	175400	1909363200	92000	92000	92000	92000	0
141	20230912	175300	1909363200	92000	92000	92000	92000	0
142	20230912	175200	1909363200	92000	92000	92000	92000	0
143	20230912	175100	1909363200	92000	92000	92000	92000	0
144	20230912	175000	1909363200	92000	92000	92000	92000	0
145	20230912	174900	1909363200	92000	92000	92000	92000	0
146	20230912	174800	1909363200	92000	92000	92000	92000	0
147	20230912	174700	1909363200	92000	92000	92000	92000	0
148	20230912	174600	1909363200	92000	92000	92000	92000	0
149	20230912	174500	1909363200	92000	92000	92000	92000	0
150	20230912	174400	1909363200	92000	92000	92000	92000	0
151	20230912	174300	1909363200	92000	92000	92000	92000	0
152	20230912	174200	1909363200	92000	92000	92000	92000	300
153	20230912	174100	1909363200	92000	92000	92000	92000	0
154	20230912	174000	1909363200	92000	92000	92000	92000	0
155	20230912	173900	1909363200	92000	92000	92000	92000	0
156	20230912	173800	1909363200	92000	92000	92000	92000	0
157	20230912	173700	1909363200	92000	92000	92000	92000	0
158	20230912	173600	1909363200	92000	92000	92000	92000	0
159	20230912	173500	1909363200	92000	92000	92000	92000	0
160	20230912	173400	1909363200	92000	92000	92000	92000	0
161	20230912	173300	1909363200	92000	92000	92000	92000	0
162	20230912	173200	1909363200	92000	92000	92000	92000	0
163	20230912	173100	1909363200	92000	92000	92000	92000	0
164	20230912	173000	1909363200	92000	92000	92000	92000	0
165	20230912	172900	1909363200	92000	92000	92000	92000	0
166	20230912	172800	1909363200	92000	92000	92000	92000	0
167	20230912	172700	1909363200	92000	92000	92000	92000	0
168	20230912	172600	1909363200	92000	92000	92000	92000	0
169	20230912	172500	1909363200	92000	92000	92000	92000	0
170	20230912	172400	1909363200	92000	92000	92000	92000	0
171	20230912	172300	1909363200	92000	92000	92000	92000	0
172	20230912	172200	1909363200	92000	92000	92000	92000	0
173	20230912	172100	1909363200	92000	92000	92000	92000	0
174	20230912	172000	1909363200	92000	92000	92000	92000	0
175	20230912	171900	1909363200	92000	92000	92000	92000	0
176	20230912	171800	1909363200	92000	92000	92000	92000	0
177	20230912	171700	1909363200	92000	92000	92000	92000	0
178	20230912	171600	1909363200	92000	92000	92000	92000	0
179	20230912	171500	1909363200	92000	92000	92000	92000	0
180	20230912	171400	1909363200	92000	92000	92000	92000	0
181	20230912	171300	1909363200	92000	92000	92000	92000	0
182	20230912	171200	1909363200	92000	92000	92000	92000	300
183	20230912	171100	1909363200	92000	92000	92000	92000	0
184	20230912	171000	1909363200	92000	92000	92000	92000	0
185	20230912	170900	1909363200	92000	92000	92000	92000	0
186	20230912	170800	1909363200	92000	92000	92000	92000	0
187	20230912	170700	1909363200	92000	92000	92000	92000	0
188	20230912	170600	1909363200	92000	92000	92000	92000	0
189	20230912	170500	1909363200	92000	92000	92000	92000	0
190	20230912	170400	1909363200	92000	92000	92000	92000	0
191	20230912	170300	1909363200	92000	92000	92000	92000	0
192	20230912	170200	1909363200	92000	92000	92000	92000	0
193	20230912	170100	1909363200	92000	92000	92000	92000	0
194	20230912	170000	1909363200	92000	92000	92000	92000	0
195	20230912	165900	1909363200	92000	92000	92000	92000	0
196	20230912	165800	1909363200	92000	92000	92000	92000	0
197	20230912	165700	1909363200	92000	92000	92000	92000	0
198	20230912	165600	1909363200	92000	92000	92000	92000	0
199	20230912	165500	1909363200	92000	92000	92000	92000	0
200	20230912	165400	1909363200	92000	92000	92000	92000	0
201	20230912	165300	1909363200	92000	92000	92000	92000	0
202	20230912	165200	1909363200	92000	92000	92000	92000	0
203	20230912	165100	1909363200	92000	92000	92000	92000	0
204	20230912	165000	1909363200	92000	92000	92000	92000	0
205	20230912	164900	1909363200	92000	92000	92000	92000	0
206	20230912	164800	1909363200	92000	92000	92000	92000	0
207	20230912	164700	1909363200	92000	92000	92000	92000	0
208	20230912	164600	1909363200	92000	92000	92000	92000	0
209	20230912	164500	1909363200	92000	92000	92000	92000	0
210	20230912	164400	1909363200	92000	92000	92000	92000	0
211	20230912	164300	1909363200	92000	92000	92000	92000	0
212	20230912	164200	1909363200	92000	92000	92000	92000	300
213	20230912	164100	1909363200	92000	92000	92000	92000	0
214	20230912	164000	1909363200	92000	92000	92000	92000	0
215	20230912	163900	1909363200	92000	92000	92000	92000	0
216	20230912	163800	1909363200	92000	92000	92000	92000	0
217	20230912	163700	1909363200	92000	92000	92000	92000	0
218	20230912	163600	1909363200	92000	92000	92000	92000	0
219	20230912	163500	1909363200	92000	92000	92000	92000	0
220	20230912	163400	1909363200	92000	92000	92000	92000	0
221	20230912	163300	1909363200	92000	92000	92000	92000	0
222	20230912	163200	1909363200	92000	92000	92000	92000	0
223	20230912	163100	1909363200	92000	92000	92000	92000	0
224	20230912	163000	1909363200	92000	92000	92000	92000	0
225	20230912	162900	1909363200	92000	92000	92000	92000	0
226	20230912	162800	1909363200	92000	92000	92000	92000	0
227	20230912	162700	1909363200	92000	92000	92000	92000	0
228	20230912	162600	1909363200	92000	92000	92000	92000	0
229	20230912	162500	1909363200	92000	92000	92000	92000	0
230	20230912	162400	1909363200	92000	92000	92000	92000	0
231	20230912	162300	1909363200	92000	92000	92000	92000	0
232	20230912	162200	1909363200	92000	92000	92000	92000	0
233	20230912	162100	1909363200	92000	92000	92000	92000	0
234	20230912	162000	1909363200	92000	92000	92000	92000	0
235	20230912	161900	1909363200	92000	92000	92000	92000	0
236	20230912	161800	1909363200	92000	92000	92000	92000	0
237	20230912	161700	1909363200	92000	92000	92000	92000	0
238	20230912	161600	1909363200	92000	92000	92000	92000	0
239	20230912	161500	1909363200	92000	92000	92000	92000	0
240	20230912	161400	1909363200	92000	92000	92000	92000	0
241	20230912	161300	1909363200	92000	92000	92000	92000	0
242	20230912	161200	1909363200	92000	92000	92000	92000	300
243	20230912	161100	1909363200	92000	92000	92000	92000	0
244	20230912	161000	1909363200	92000	92000	92000	92000	0
245	20230912	160900	1909363200	92000	92000	92000	92000	0
246	20230912	160800	1909363200	92000	92000	92000	92000	0
247	20230912	160700	1909363200	92000	92000	92000	92000	0
248	20230912	160600	1909363200	92000	92000	92000	92000	0
249	20230912	160500	1909363200	92000	92000	92000	92000	0
250	20230912	160400	1909363200	92000	92000	92000	92000	0
251	20230912	160300	1909363200	92000	92000	92000	92000	0
252	20230912	160200	1909363200	92000	92000	92000	92000	0
253	20230912	160100	1909363200	92000	92000	92000	92000	0
254	20230912	160000	1909363200	92000	92000	92000	92000	0
255	20230912	155900	1909363200	92000	92000	92000	92000	0
256	20230912	155800	1909363200	92000	92000	92000	92000	0
257	20230912	155700	1909363200	92000	92000	92000	92000	0
258	20230912	155600	1909363200	92000	92000	92000	92000	0
259	20230912	155500	1909363200	92000	92000	92000	92000	0
260	20230912	155400	1909363200	92000	92000	92000	92000	0
261	20230912	155300	1909363200	92000	92000	92000	92000	0
262	20230912	155200	1909363200	92000	92000	92000	92000	0
263	20230912	155100	1909363200	92000	92000	92000	92000	0
264	20230912	155000	1909363200	92000	92000	92000	92000	0
265	20230912	154900	1909363200	92000	92000	92000	92000	0
266	20230912	154800	1909363200	92000	92000	92000	92000	0
267	20230912	154700	1909363200	92000	92000	92000	92000	0
268	20230912	154600	1909363200	92000	92000	92000	92000	0
269	20230912	154500	1909363200	92000	92000	92000	92000	0
270	20230912	154400	1909363200	92000	92000	92000	92000	0
271	20230912	154300	1909363200	92000	92000	92000	92000	0
272	20230912	154200	1909363200	92000	92000	92000	92000	300
273	20230912	154100	1909363200	92000	92000	92000	92000	0
274	20230912	154000	1909363200	92000	92000	92000	92000	0
275	20230912	153900	1909363200	92000	92000	92000	92000	0
276	20230912	153800	1909363200	92000	92000	92000	92000	0
277	20230912	153700	1909363200	92000	92000	92000	92000	0
278	20230912	153600	1909363200	92000	92000	92000	92000	0
279	20230912	153500	1909363200	92000	92000	92000	92000	0
280	20230912	153400	1909363200	92000	92000	92000	92000	0
281	20230912	153300	1909363200	92000	92000	92000	92000	0
282	20230912	153200	1909363200	92000	92000	92000	92000	0
283	20230912	153100	1909363200	92000	92000	92000	92000	0
284	20230912	153000	1909363200	92000	92000	92000	92000	300
285	20230912	152900	1881763200	91900	91900	91900	91900	0
286	20230912	152800	1881763200	91900	91900	91900	91900	0
287	20230912	152700	1881763200	91900	91900	91900	91900	0
288	20230912	152600	1881763200	91900	91900	91900	91900	0
289	20230912	152500	1881763200	91900	91900	91900	91900	0
290	20230912	152400	1881763200	91900	91900	91900	91900	0
291	20230912	152300	1881763200	91900	91900	91900	91900	0
292	20230912	152200	1881763200	91900	91900	91900	91900	0
293	20230912	152100	1881763200	91900	91900	91900	91900	0
294	20230912	152000	1881763200	91900	91900	91900	91900	0
295	20230912	151900	1881763200	91900	92300	92400	91900	137
296	20230912	151800	1869129500	92300	92100	92300	92100	189
297	20230912	151700	1851705800	92000	92000	92100	92000	12
298	20230912	151600	1850601700	92100	91900	92100	91900	127
299	20230912	151500	1838917700	92000	92000	92000	91800	181
300	20230912	151400	1822282000	92000	91900	92000	91900	4
301	20230912	151300	1821914100	92000	92000	92000	92000	57
302	20230912	151200	1816670100	91900	91900	91900	91900	23
303	20230912	151100	1814556400	91900	91800	91900	91800	130
304	20230912	151000	1802609500	91900	91900	91900	91900	62
305	20230912	150900	1796911700	92000	91700	92000	91700	117
306	20230912	150800	1786179200	91700	91900	92000	91700	373
307	20230912	150700	1751939300	91900	92000	92000	91900	38
308	20230912	150600	1748444800	92100	92100	92100	92100	13
309	20230912	150500	1747247500	92100	92000	92100	91900	22
310	20230912	150400	1745222600	92200	92100	92200	92100	51
311	20230912	150300	1740524900	91900	91900	91900	91900	0
312	20230912	150200	1740524900	91900	91900	91900	91900	1
313	20230912	150100	1740433000	92100	92100	92100	91900	216
314	20230912	150000	1720547200	92100	92100	92100	92100	1
315	20230912	145900	1720455100	92200	92200	92200	92200	56
316	20230912	145800	1715291900	92200	92300	92300	92200	27
317	20230912	145700	1712800600	92300	92300	92300	92300	1
318	20230912	145600	1712708300	92100	92300	92300	92100	24
319	20230912	145500	1710493300	92300	92300	92300	92300	2
320	20230912	145400	1710308700	92100	92100	92200	92100	133
321	20230912	145300	1698053400	92100	92100	92100	92000	12
322	20230912	145200	1696949100	92100	92100	92100	92100	26
323	20230912	145100	1694554500	92100	92100	92100	92100	10
324	20230912	145000	1693633500	92100	92100	92100	92000	5
325	20230912	144900	1693173100	92100	92100	92100	92100	7
326	20230912	144800	1692528400	92000	92000	92000	92000	0
327	20230912	144700	1692528400	92000	92100	92100	92000	6
328	20230912	144600	1691975900	92100	92100	92100	92000	94
329	20230912	144500	1683326900	92100	92100	92100	92100	2
330	20230912	144400	1683142700	92200	92200	92200	92200	22
331	20230912	144300	1681114300	92200	92200	92200	92200	10
332	20230912	144200	1680192300	92200	92200	92200	92200	0
333	20230912	144100	1680192300	92200	92200	92200	92200	5
334	20230912	144000	1679731300	92000	92000	92000	92000	1
335	20230912	143900	1679639300	92200	92200	92200	92200	7
336	20230912	143800	1678993900	92000	92000	92000	92000	25
337	20230912	143700	1676693900	92000	92000	92000	92000	0
338	20230912	143600	1676693900	92000	92100	92100	92000	50
339	20230912	143500	1672091000	92100	92100	92100	92100	32
340	20230912	143400	1669143800	92200	92200	92200	92200	2
341	20230912	143300	1668959400	92100	92200	92200	92100	13
342	20230912	143200	1667761600	92100	92300	92300	92100	32
343	20230912	143100	1664811000	92300	92000	92300	92000	176
344	20230912	143000	1648595000	92000	92000	92000	92000	1
345	20230912	142900	1648503000	92000	92000	92000	92000	0
346	20230912	142800	1648503000	92000	92000	92000	92000	10
347	20230912	142700	1647583000	92000	92000	92000	92000	0
348	20230912	142600	1647583000	92000	92000	92000	92000	0
349	20230912	142500	1647583000	92000	92000	92100	92000	21
350	20230912	142400	1645650900	92100	92000	92100	92000	57
351	20230912	142300	1640401700	92000	92000	92000	92000	16
352	20230912	142200	1638929700	92000	92100	92100	92000	70
353	20230912	142100	1632487800	92200	91900	92200	91900	68
354	20230912	142000	1626227400	91900	91900	91900	91900	5
355	20230912	141900	1625767900	91900	91900	91900	91900	44
356	20230912	141800	1621724300	91700	91700	91700	91700	0
357	20230912	141700	1621724300	91700	91800	91900	91700	74
358	20230912	141600	1614925800	91800	91700	91800	91700	332
359	20230912	141500	1584448400	91700	91800	91800	91700	8
360	20230912	141400	1583714400	91800	91800	91800	91700	75
361	20230912	141300	1576836400	91700	91700	91700	91700	11
362	20230912	141200	1575827700	91700	91800	91800	91700	250
363	20230912	141100	1552877900	91900	91900	91900	91900	0
364	20230912	141000	1552877900	91900	91900	91900	91900	23
365	20230912	140900	1550764200	91900	91900	91900	91900	5
366	20230912	140800	1550304700	91900	91900	91900	91900	1
367	20230912	140700	1550212800	91900	91800	91900	91800	12
368	20230912	140600	1549111100	91800	91800	91800	91800	2
369	20230912	140500	1548927500	91900	92100	92100	91900	772
370	20230912	140400	1477886100	92100	92100	92100	92100	388
371	20230912	140300	1442151300	92100	92100	92100	92100	58
372	20230912	140200	1436809500	92100	92200	92200	92100	31
373	20230912	140100	1433953200	92200	92200	92200	92200	6
374	20230912	140000	1433400000	92200	92200	92200	92200	1
375	20230912	135900	1433307800	92200	92200	92200	92200	47
376	20230912	135800	1428974400	92200	92100	92200	92100	210
377	20230912	135700	1409617200	92200	92200	92200	92200	92
378	20230912	135600	1401134800	92300	92300	92300	92300	8
379	20230912	135500	1400396400	92200	92200	92200	92200	0
380	20230912	135400	1400396400	92200	92200	92200	92200	108
381	20230912	135300	1390438800	92200	92200	92200	92200	23
382	20230912	135200	1388318200	92200	92200	92200	92200	4
383	20230912	135100	1387949400	92300	92300	92300	92300	34
384	20230912	135000	1384811200	92300	92300	92300	92300	11
385	20230912	134900	1383795900	92300	92300	92300	92300	0
386	20230912	134800	1383795900	92300	92300	92300	92300	2
387	20230912	134700	1383611300	92300	92200	92300	92200	33
388	20230912	134600	1380568400	92300	92300	92300	92200	87
389	20230912	134500	1372546400	92200	92200	92200	92200	66
390	20230912	134400	1366461200	92200	92200	92200	92200	157
391	20230912	134300	1351985800	92200	92200	92300	92200	221
392	20230912	134200	1331609400	92200	92300	92300	92200	90
393	20230912	134100	1323304400	92400	92400	92400	92400	5
394	20230912	134000	1322842400	92400	92400	92400	92400	2
395	20230912	133900	1322657600	92300	92300	92300	92300	48
396	20230912	133800	1318227200	92300	92300	92300	92300	0
397	20230912	133700	1318227200	92300	92300	92300	92300	11
398	20230912	133600	1317211900	92400	92300	92400	92300	12
399	20230912	133500	1316104200	92200	92200	92200	92200	0
400	20230912	133400	1316104200	92200	92200	92200	92200	0
401	20230912	133300	1316104200	92200	92300	92300	92200	39
402	20230912	133200	1312505000	92300	92300	92300	92300	20
403	20230912	133100	1310659000	92300	92300	92300	92300	42
404	20230912	133000	1306782400	92300	92300	92400	92300	22
405	20230912	132900	1304751700	92300	92300	92300	92300	3
406	20230912	132800	1304474800	92300	92300	92300	92200	21
407	20230912	132700	1302537500	92300	92300	92300	92300	60
408	20230912	132600	1296999500	92300	92300	92300	92300	27
409	20230912	132500	1294507400	92300	92300	92300	92300	0
410	20230912	132400	1294507400	92300	92300	92300	92300	0
411	20230912	132300	1294507400	92300	92300	92300	92300	91
412	20230912	132200	1286108100	92300	92400	92400	92300	177
413	20230912	132100	1269753400	92500	92500	92500	92500	92
414	20230912	132000	1261243400	92500	92500	92500	92500	0
415	20230912	131900	1261243400	92500	92600	92600	92500	9
416	20230912	131800	1260410400	92600	92600	92600	92600	63
417	20230912	131700	1254576600	92600	92600	92600	92600	50
418	20230912	131600	1249946600	92600	92600	92600	92600	0
419	20230912	131500	1249946600	92600	92600	92600	92600	5
420	20230912	131400	1249483600	92400	92400	92400	92400	0
421	20230912	131300	1249483600	92400	92400	92400	92400	5
422	20230912	131200	1249021600	92400	92700	92700	92400	70
423	20230912	131100	1242541700	92600	92500	92600	92500	81
424	20230912	131000	1235049100	92500	92500	92500	92500	11
425	20230912	130900	1234031600	92400	92400	92400	92400	0
426	20230912	130800	1234031600	92400	92400	92400	92400	0
427	20230912	130700	1234031600	92400	92400	92400	92400	104
428	20230912	130600	1224422000	92400	92400	92400	92400	5
429	20230912	130500	1223960000	92300	92300	92300	92300	32
430	20230912	130400	1221006400	92300	92300	92500	92300	82
431	20230912	130300	1213436800	92300	92600	92600	92300	132
432	20230912	130200	1201233800	92600	92600	92600	92500	37
433	20230912	130100	1197808600	92600	92600	92600	92600	30
434	20230912	130000	1195030600	92600	92600	92600	92600	5
435	20230912	125900	1194567600	92500	92500	92500	92500	0
436	20230912	125800	1194567600	92500	92500	92500	92500	0
437	20230912	125700	1194567600	92500	92600	92600	92500	28
438	20230912	125600	1191975900	92600	92600	92600	92600	7
439	20230912	125500	1191327700	92500	92500	92500	92500	1
440	20230912	125400	1191235200	92500	92400	92500	92400	25
441	20230912	125300	1188924500	92400	92400	92400	92400	23
442	20230912	125200	1186799300	92400	92600	92600	92400	100
443	20230912	125100	1177545600	92600	92600	92600	92600	2
444	20230912	125000	1177360400	92500	92500	92500	92500	0
445	20230912	124900	1177360400	92500	92500	92500	92500	0
446	20230912	124800	1177360400	92500	92500	92500	92500	7
447	20230912	124700	1176712900	92500	92500	92500	92500	0
448	20230912	124600	1176712900	92500	92500	92500	92500	12
449	20230912	124500	1175602900	92600	92600	92600	92600	5
450	20230912	124400	1175139900	92600	92600	92600	92600	36
451	20230912	124300	1171806300	92500	92500	92500	92500	35
452	20230912	124200	1168568800	92500	92500	92500	92400	182
453	20230912	124100	1151734000	92600	92400	92600	92400	106
454	20230912	124000	1141931600	92400	92400	92400	92400	6
455	20230912	123900	1141377200	92400	92400	92400	92400	22
456	20230912	123800	1139344400	92400	92400	92400	92400	23
457	20230912	123700	1137219200	92400	92500	92500	92400	49
458	20230912	123600	1132687800	92500	92400	92500	92400	25
459	20230912	123500	1130376600	92500	92500	92500	92500	27
460	20230912	123400	1127879100	92400	92400	92500	92400	25
461	20230912	123300	1125568600	92400	92400	92500	92400	38
462	20230912	123200	1122057200	92500	92500	92500	92500	14
463	20230912	123100	1120762200	92400	92400	92400	92400	16
464	20230912	123000	1119283800	92400	92400	92400	92400	112
465	20230912	122900	1108935000	92400	92400	92400	92400	5
466	20230912	122800	1108473000	92400	92400	92400	92400	14
467	20230912	122700	1107179400	92400	92200	92400	92200	29
468	20230912	122600	1104502200	92300	92200	92300	92200	188
469	20230912	122500	1087153600	92200	92200	92200	92200	0
470	20230912	122400	1087153600	92200	92200	92200	92200	3
471	20230912	122300	1086877000	92200	92300	92300	92200	310
472	20230912	122200	1058265100	92300	92400	92400	92300	47
473	20230912	122100	1053925000	92300	92300	92300	92300	10
474	20230912	122000	1053002000	92300	92400	92400	92300	69
475	20230912	121900	1046633200	92300	92300	92300	92300	0
476	20230912	121800	1046633200	92300	92300	92300	92300	10
477	20230912	121700	1045710200	92400	92400	92400	92400	0
478	20230912	121600	1045710200	92400	92400	92400	92300	15
479	20230912	121500	1044325400	92400	92400	92400	92400	16
480	20230912	121400	1042847000	92400	92400	92400	92400	68
481	20230912	121300	1036563800	92400	92400	92400	92400	26
482	20230912	121200	1034161400	92400	92500	92500	92400	165
483	20230912	121100	1018900600	92500	92500	92500	92500	0
484	20230912	121000	1018900600	92500	92500	92500	92500	3
485	20230912	120900	1018623100	92600	92600	92600	92600	0
486	20230912	120800	1018623100	92600	92600	92600	92600	28
487	20230912	120700	1016030300	92600	92600	92600	92600	6
488	20230912	120600	1015474700	92500	92500	92500	92500	0
489	20230912	120500	1015474700	92500	92500	92500	92500	0
490	20230912	120400	1015474700	92500	92500	92500	92500	1
491	20230912	120300	1015382200	92500	92500	92500	92500	59
492	20230912	120200	1009924700	92500	92600	92600	92500	44
493	20230912	120100	1005851600	92600	92600	92600	92600	28
494	20230912	120000	1003258800	92600	92600	92600	92600	53
495	20230912	115900	998351000	92700	92600	92700	92600	56
496	20230912	115800	993164900	92600	92600	92600	92600	20
497	20230912	115700	991312900	92500	92500	92500	92500	21
498	20230912	115600	989370400	92500	92500	92500	92500	0
499	20230912	115500	989370400	92500	92500	92500	92500	16
500	20230912	115400	987890400	92600	92600	92600	92600	11
501	20230912	115300	986871800	92600	92600	92600	92500	89
502	20230912	115200	978630500	92600	92600	92600	92600	21
503	20230912	115100	976685900	92600	92600	92600	92600	0
504	20230912	115000	976685900	92600	92600	92600	92600	31
505	20230912	114900	973815300	92600	92600	92600	92600	29
506	20230912	114800	971129900	92600	92600	92600	92600	0
507	20230912	114700	971129900	92600	92600	92600	92600	5
508	20230912	114600	970666900	92600	92600	92600	92600	24
509	20230912	114500	968444500	92600	92600	92600	92600	0
510	20230912	114400	968444500	92600	92600	92600	92600	5
511	20230912	114300	967981500	92600	92600	92600	92500	87
512	20230912	114200	959925600	92600	92700	92700	92600	59
513	20230912	114100	954459900	92600	92600	92600	92600	3
514	20230912	114000	954182100	92600	92600	92600	92600	0
515	20230912	113900	954182100	92600	92600	92600	92600	0
516	20230912	113800	954182100	92600	92700	92700	92600	43
517	20230912	113700	950198000	92700	92700	92700	92700	0
518	20230912	113600	950198000	92700	92700	92700	92700	9
519	20230912	113500	949363700	92700	92600	92700	92600	10
520	20230912	113400	948436800	92600	92600	92600	92600	3
521	20230912	113300	948159000	92600	92600	92600	92600	44
522	20230912	113200	944084600	92600	92700	92700	92600	18
523	20230912	113100	942416700	92700	92700	92700	92700	70
524	20230912	113000	935927700	92600	92700	92700	92600	100
525	20230912	112900	926662700	92800	92700	92800	92700	2
526	20230912	112800	926477200	92700	92700	92700	92700	0
527	20230912	112700	926477200	92700	92700	92700	92700	0
528	20230912	112600	926477200	92700	92900	92900	92600	312
529	20230912	112500	897526200	93000	93100	93100	93000	6
530	20230912	112400	896967700	92900	92900	92900	92900	0
531	20230912	112300	896967700	92900	92900	92900	92900	48
532	20230912	112200	892508500	92900	93000	93000	92900	84
533	20230912	112100	884697000	93000	93000	93000	93000	0
534	20230912	112000	884697000	93000	93100	93100	93000	16
535	20230912	111900	883208500	93100	93100	93100	93000	83
536	20230912	111800	875481500	93400	93000	93400	93000	192
537	20230912	111700	857621900	92900	93000	93000	92900	25
538	20230912	111600	855297900	93000	92900	93000	92900	32
539	20230912	111500	852323900	92800	92800	92800	92800	67
540	20230912	111400	846106300	92700	92700	92700	92700	1
541	20230912	111300	846013600	92700	92700	92700	92700	23
542	20230912	111200	843881500	92700	92800	92800	92700	52
543	20230912	111100	839057800	92800	92700	92800	92700	9
544	20230912	111000	838223100	92700	92700	92700	92700	0
545	20230912	110900	838223100	92700	92700	92700	92700	1
546	20230912	110800	838130400	92700	92700	92700	92700	0
547	20230912	110700	838130400	92700	92700	92700	92700	37
548	20230912	110600	834700500	92600	92600	92600	92600	0
549	20230912	110500	834700500	92600	92600	92600	92600	0
550	20230912	110400	834700500	92600	92600	92600	92500	24
551	20230912	110300	832478300	92600	92700	92700	92500	146
552	20230912	110200	818953500	92700	92700	92700	92700	39
553	20230912	110100	815338200	92600	92600	92600	92600	0
554	20230912	110000	815338200	92600	92700	92700	92600	39
555	20230912	105900	811726700	92700	92700	92700	92700	43
556	20230912	105800	807740600	92600	92600	92600	92600	32
557	20230912	105700	804777400	92500	92500	92500	92500	0
558	20230912	105600	804777400	92500	92500	92500	92500	41
559	20230912	105500	800984900	92500	92500	92500	92500	10
560	20230912	105400	800059900	92500	92500	92500	92500	11
561	20230912	105300	799042400	92400	92400	92500	92400	32
562	20230912	105200	796085400	92400	92400	92400	92400	16
563	20230912	105100	794607000	92400	92400	92400	92400	0
564	20230912	105000	794607000	92400	92400	92400	92400	0
565	20230912	104900	794607000	92400	92400	92400	92400	0
566	20230912	104800	794607000	92400	92500	92500	92400	5
567	20230912	104700	794144900	92500	92500	92500	92500	1
568	20230912	104600	794052400	92400	92400	92500	92400	27
569	20230912	104500	791556500	92400	92400	92400	92400	0
570	20230912	104400	791556500	92400	92400	92400	92400	253
571	20230912	104300	768179300	92400	92300	92400	92300	44
572	20230912	104200	764117800	92300	92600	92600	92300	88
573	20230912	104100	755982000	92700	92500	92800	92500	209
574	20230912	104000	736613000	92400	92400	92400	92400	6
575	20230912	103900	736058600	92400	92400	92400	92400	2
576	20230912	103800	735873800	92400	92500	92500	92400	23
577	20230912	103700	733746400	92500	92500	92500	92500	18
578	20230912	103600	732081400	92500	92600	92600	92500	3
579	20230912	103500	731803800	92600	92600	92600	92600	17
580	20230912	103400	730229600	92600	92300	92600	92300	133
581	20230912	103300	717925500	92300	92400	92500	92300	115
582	20230912	103200	707294200	92400	92400	92500	92400	53
583	20230912	103100	702395000	92400	92400	92400	92400	10
584	20230912	103000	701471000	92600	92600	92600	92600	31
585	20230912	102900	698600400	92600	92600	92600	92600	0
586	20230912	102800	698600400	92600	92600	92600	92600	0
587	20230912	102700	698600400	92600	92500	92600	92500	31
588	20230912	102600	695731400	92400	92400	92400	92400	68
589	20230912	102500	689448200	92400	92400	92400	92400	0
590	20230912	102400	689448200	92400	92400	92400	92400	40
591	20230912	102300	685752200	92400	92300	92400	92200	137
592	20230912	102200	673111000	92300	92300	92300	92300	25
593	20230912	102100	670803500	92400	92400	92400	92400	0
594	20230912	102000	670803500	92400	92400	92400	92400	12
595	20230912	101900	669694700	92400	92400	92400	92400	10
596	20230912	101800	668770700	92300	92300	92300	92300	27
597	20230912	101700	666278600	92200	92200	92200	92200	0
598	20230912	101600	666278600	92200	92200	92200	92200	13
599	20230912	101500	665080000	92100	92100	92100	92100	9
600	20230912	101400	664251100	92200	92200	92200	92100	34
601	20230912	101300	661116800	92200	92200	92200	92200	89
602	20230912	101200	652911000	92200	92200	92200	92200	63
603	20230912	101100	647102400	92200	92300	92300	92200	29
604	20230912	101000	644426400	92300	92400	92400	92200	307
605	20230912	100900	616114000	92400	92400	92400	92400	19
606	20230912	100800	614358400	92400	92400	92400	92400	49
607	20230912	100700	609830800	92500	92600	92600	92500	265
608	20230912	100600	585311400	92600	92600	92600	92600	0
609	20230912	100500	585311400	92600	92600	92600	92600	0
610	20230912	100400	585311400	92600	92600	92700	92600	24
611	20230912	100300	583088400	92600	92700	92700	92500	184
612	20230912	100200	566042400	92700	92900	92900	92700	203
613	20230912	100100	547186300	93000	93000	93000	93000	5
614	20230912	100000	546721300	93000	93000	93000	93000	26
615	20230912	095900	544303300	93000	93000	93000	93000	0
616	20230912	095800	544303300	93000	93000	93000	93000	1
617	20230912	095700	544210300	93000	92800	93000	92800	98
618	20230912	095600	535114800	92800	92600	92800	92600	88
619	20230912	095500	526959200	92600	92600	92600	92600	117
620	20230912	095400	516125000	92600	92700	92700	92600	132
621	20230912	095300	503890700	92700	92700	92700	92700	200
622	20230912	095200	485350700	92700	92800	92800	92700	32
623	20230912	095100	482384200	92700	92800	92900	92700	94
624	20230912	095000	473661000	92800	92900	92900	92800	48
625	20230912	094900	469206100	93000	93000	93000	93000	147
626	20230912	094800	455535100	93000	93000	93000	93000	0
627	20230912	094700	455535100	93000	93000	93000	93000	14
628	20230912	094600	454233100	93000	93000	93000	93000	8
629	20230912	094500	453489100	93000	93100	93100	93000	37
630	20230912	094400	450045900	93100	93000	93100	93000	2
631	20230912	094300	449859800	93000	93100	93100	93000	328
632	20230912	094200	419330600	93100	93600	93600	93100	538
633	20230912	094100	369153100	93600	93600	93600	93600	3
634	20230912	094000	368872300	93600	93700	93800	93600	185
635	20230912	093900	351536500	93600	93800	93800	93600	86
636	20230912	093800	343474700	93800	93600	93800	93600	50
637	20230912	093700	338790000	93500	93600	93600	93500	9
638	20230912	093600	337948200	93700	93700	93700	93700	0
639	20230912	093500	337948200	93700	93700	93700	93700	33
640	20230912	093400	334856100	93600	93500	93600	93500	34
641	20230912	093300	331677000	93400	93500	93500	93400	262
642	20230912	093200	307185000	93500	93600	93900	93500	181
643	20230912	093100	290225700	93700	93700	93700	93600	44
644	20230912	093000	286103800	93800	93700	93800	93700	2
645	20230912	092900	285916300	93700	93600	93700	93600	52
646	20230912	092800	281047000	93600	93600	93600	93600	55
647	20230912	092700	275899000	93600	93600	93600	93600	5
648	20230912	092600	275431000	93600	93600	93600	93600	38
649	20230912	092500	271874200	93600	93600	93600	93600	0
650	20230912	092400	271874200	93600	93600	93600	93600	37
651	20230912	092300	268411000	93600	93600	93700	93400	51
652	20230912	092200	263641900	93600	93800	94500	93600	189
653	20230912	092100	245878700	93800	94300	94300	93800	109
654	20230912	092000	235635300	94300	94000	94300	93900	201
655	20230912	091900	216723600	94000	94000	94000	94000	14
656	20230912	091800	215407600	94100	94100	94100	94000	74
657	20230912	091700	208447100	94000	94200	94200	94000	44
658	20230912	091600	204304800	94200	94100	94300	94100	141
659	20230912	091500	191024400	94100	94100	94100	94100	17
660	20230912	091400	189424700	94000	94100	94100	93900	79
661	20230912	091300	182000700	94000	93900	94300	93900	144
662	20230912	091200	168438300	93900	93900	93900	93800	131
663	20230912	091100	156143700	93900	93300	93900	93300	211
664	20230912	091000	136414600	93300	93300	93300	93200	26
665	20230912	090900	133989400	93200	93200	93400	93100	222
666	20230912	090800	113284000	93200	93200	93200	93200	10
667	20230912	090700	112352000	93100	93200	93200	93100	50
668	20230912	090600	107696100	93200	93800	93800	93100	489
669	20230912	090500	61904400	93800	94000	94000	93800	41
670	20230912	090400	58058400	93800	93800	93800	93800	0
671	20230912	090300	58058400	93800	94100	94100	93800	68
672	20230912	090200	51661100	94100	94100	94100	94100	1
673	20230912	090100	51567000	94200	94200	94300	94000	66
674	20230912	090000	45358000	94600	94900	94900	94200	479