KissMeData/298000/min/candle-20230907.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230907	203800	1317098500	96800	96800	96800	96800	245
3	20230907	203700	1317098500	96800	96800	96800	96800	0
4	20230907	203600	1317098500	96800	96800	96800	96800	0
5	20230907	203500	1317098500	96800	96800	96800	96800	0
6	20230907	203400	1317098500	96800	96800	96800	96800	0
7	20230907	203300	1317098500	96800	96800	96800	96800	0
8	20230907	203200	1317098500	96800	96800	96800	96800	0
9	20230907	203100	1317098500	96800	96800	96800	96800	0
10	20230907	203000	1317098500	96800	96800	96800	96800	0
11	20230907	202900	1317098500	96800	96800	96800	96800	0
12	20230907	202800	1317098500	96800	96800	96800	96800	0
13	20230907	202700	1317098500	96800	96800	96800	96800	0
14	20230907	202600	1317098500	96800	96800	96800	96800	0
15	20230907	202500	1317098500	96800	96800	96800	96800	0
16	20230907	202400	1317098500	96800	96800	96800	96800	0
17	20230907	202300	1317098500	96800	96800	96800	96800	0
18	20230907	202200	1317098500	96800	96800	96800	96800	0
19	20230907	202100	1317098500	96800	96800	96800	96800	0
20	20230907	202000	1317098500	96800	96800	96800	96800	0
21	20230907	201900	1317098500	96800	96800	96800	96800	0
22	20230907	201800	1317098500	96800	96800	96800	96800	0
23	20230907	201700	1317098500	96800	96800	96800	96800	0
24	20230907	201600	1317098500	96800	96800	96800	96800	0
25	20230907	201500	1317098500	96800	96800	96800	96800	0
26	20230907	201400	1317098500	96800	96800	96800	96800	0
27	20230907	201300	1317098500	96800	96800	96800	96800	0
28	20230907	201200	1317098500	96800	96800	96800	96800	0
29	20230907	201100	1317098500	96800	96800	96800	96800	0
30	20230907	201000	1317098500	96800	96800	96800	96800	0
31	20230907	200900	1317098500	96800	96800	96800	96800	0
32	20230907	200800	1317098500	96800	96800	96800	96800	245
33	20230907	200700	1317098500	96800	96800	96800	96800	0
34	20230907	200600	1317098500	96800	96800	96800	96800	0
35	20230907	200500	1317098500	96800	96800	96800	96800	0
36	20230907	200400	1317098500	96800	96800	96800	96800	0
37	20230907	200300	1317098500	96800	96800	96800	96800	0
38	20230907	200200	1317098500	96800	96800	96800	96800	0
39	20230907	200100	1317098500	96800	96800	96800	96800	0
40	20230907	200000	1317098500	96800	96800	96800	96800	0
41	20230907	195900	1317098500	96800	96800	96800	96800	0
42	20230907	195800	1317098500	96800	96800	96800	96800	0
43	20230907	195700	1317098500	96800	96800	96800	96800	0
44	20230907	195600	1317098500	96800	96800	96800	96800	0
45	20230907	195500	1317098500	96800	96800	96800	96800	0
46	20230907	195400	1317098500	96800	96800	96800	96800	0
47	20230907	195300	1317098500	96800	96800	96800	96800	0
48	20230907	195200	1317098500	96800	96800	96800	96800	0
49	20230907	195100	1317098500	96800	96800	96800	96800	0
50	20230907	195000	1317098500	96800	96800	96800	96800	0
51	20230907	194900	1317098500	96800	96800	96800	96800	0
52	20230907	194800	1317098500	96800	96800	96800	96800	0
53	20230907	194700	1317098500	96800	96800	96800	96800	0
54	20230907	194600	1317098500	96800	96800	96800	96800	0
55	20230907	194500	1317098500	96800	96800	96800	96800	0
56	20230907	194400	1317098500	96800	96800	96800	96800	0
57	20230907	194300	1317098500	96800	96800	96800	96800	0
58	20230907	194200	1317098500	96800	96800	96800	96800	0
59	20230907	194100	1317098500	96800	96800	96800	96800	0
60	20230907	194000	1317098500	96800	96800	96800	96800	0
61	20230907	193900	1317098500	96800	96800	96800	96800	0
62	20230907	193800	1317098500	96800	96800	96800	96800	245
63	20230907	193700	1317098500	96800	96800	96800	96800	0
64	20230907	193600	1317098500	96800	96800	96800	96800	0
65	20230907	193500	1317098500	96800	96800	96800	96800	0
66	20230907	193400	1317098500	96800	96800	96800	96800	0
67	20230907	193300	1317098500	96800	96800	96800	96800	0
68	20230907	193200	1317098500	96800	96800	96800	96800	0
69	20230907	193100	1317098500	96800	96800	96800	96800	0
70	20230907	193000	1317098500	96800	96800	96800	96800	0
71	20230907	192900	1317098500	96800	96800	96800	96800	0
72	20230907	192800	1317098500	96800	96800	96800	96800	0
73	20230907	192700	1317098500	96800	96800	96800	96800	0
74	20230907	192600	1317098500	96800	96800	96800	96800	0
75	20230907	192500	1317098500	96800	96800	96800	96800	0
76	20230907	192400	1317098500	96800	96800	96800	96800	0
77	20230907	192300	1317098500	96800	96800	96800	96800	0
78	20230907	192200	1317098500	96800	96800	96800	96800	0
79	20230907	192100	1317098500	96800	96800	96800	96800	0
80	20230907	192000	1317098500	96800	96800	96800	96800	0
81	20230907	191900	1317098500	96800	96800	96800	96800	0
82	20230907	191800	1317098500	96800	96800	96800	96800	0
83	20230907	191700	1317098500	96800	96800	96800	96800	0
84	20230907	191600	1317098500	96800	96800	96800	96800	0
85	20230907	191500	1317098500	96800	96800	96800	96800	0
86	20230907	191400	1317098500	96800	96800	96800	96800	0
87	20230907	191300	1317098500	96800	96800	96800	96800	0
88	20230907	191200	1317098500	96800	96800	96800	96800	0
89	20230907	191100	1317098500	96800	96800	96800	96800	0
90	20230907	191000	1317098500	96800	96800	96800	96800	0
91	20230907	190900	1317098500	96800	96800	96800	96800	0
92	20230907	190800	1317098500	96800	96800	96800	96800	245
93	20230907	190700	1317098500	96800	96800	96800	96800	0
94	20230907	190600	1317098500	96800	96800	96800	96800	0
95	20230907	190500	1317098500	96800	96800	96800	96800	0
96	20230907	190400	1317098500	96800	96800	96800	96800	0
97	20230907	190300	1317098500	96800	96800	96800	96800	0
98	20230907	190200	1317098500	96800	96800	96800	96800	0
99	20230907	190100	1317098500	96800	96800	96800	96800	0
100	20230907	190000	1317098500	96800	96800	96800	96800	0
101	20230907	185900	1317098500	96800	96800	96800	96800	0
102	20230907	185800	1317098500	96800	96800	96800	96800	0
103	20230907	185700	1317098500	96800	96800	96800	96800	0
104	20230907	185600	1317098500	96800	96800	96800	96800	0
105	20230907	185500	1317098500	96800	96800	96800	96800	0
106	20230907	185400	1317098500	96800	96800	96800	96800	0
107	20230907	185300	1317098500	96800	96800	96800	96800	0
108	20230907	185200	1317098500	96800	96800	96800	96800	0
109	20230907	185100	1317098500	96800	96800	96800	96800	0
110	20230907	185000	1317098500	96800	96800	96800	96800	0
111	20230907	184900	1317098500	96800	96800	96800	96800	0
112	20230907	184800	1317098500	96800	96800	96800	96800	0
113	20230907	184700	1317098500	96800	96800	96800	96800	0
114	20230907	184600	1317098500	96800	96800	96800	96800	0
115	20230907	184500	1317098500	96800	96800	96800	96800	0
116	20230907	184400	1317098500	96800	96800	96800	96800	0
117	20230907	184300	1317098500	96800	96800	96800	96800	0
118	20230907	184200	1317098500	96800	96800	96800	96800	0
119	20230907	184100	1317098500	96800	96800	96800	96800	0
120	20230907	184000	1317098500	96800	96800	96800	96800	0
121	20230907	183900	1317098500	96800	96800	96800	96800	0
122	20230907	183800	1317098500	96800	96800	96800	96800	245
123	20230907	183700	1317098500	96800	96800	96800	96800	0
124	20230907	183600	1317098500	96800	96800	96800	96800	0
125	20230907	183500	1317098500	96800	96800	96800	96800	0
126	20230907	183400	1317098500	96800	96800	96800	96800	0
127	20230907	183300	1317098500	96800	96800	96800	96800	0
128	20230907	183200	1317098500	96800	96800	96800	96800	0
129	20230907	183100	1317098500	96800	96800	96800	96800	0
130	20230907	183000	1317098500	96800	96800	96800	96800	0
131	20230907	182900	1317098500	96800	96800	96800	96800	0
132	20230907	182800	1317098500	96800	96800	96800	96800	0
133	20230907	182700	1317098500	96800	96800	96800	96800	0
134	20230907	182600	1317098500	96800	96800	96800	96800	0
135	20230907	182500	1317098500	96800	96800	96800	96800	0
136	20230907	182400	1317098500	96800	96800	96800	96800	0
137	20230907	182300	1317098500	96800	96800	96800	96800	0
138	20230907	182200	1317098500	96800	96800	96800	96800	0
139	20230907	182100	1317098500	96800	96800	96800	96800	0
140	20230907	182000	1317098500	96800	96800	96800	96800	0
141	20230907	181900	1317098500	96800	96800	96800	96800	0
142	20230907	181800	1317098500	96800	96800	96800	96800	0
143	20230907	181700	1317098500	96800	96800	96800	96800	0
144	20230907	181600	1317098500	96800	96800	96800	96800	0
145	20230907	181500	1317098500	96800	96800	96800	96800	0
146	20230907	181400	1317098500	96800	96800	96800	96800	0
147	20230907	181300	1317098500	96800	96800	96800	96800	0
148	20230907	181200	1317098500	96800	96800	96800	96800	0
149	20230907	181100	1317098500	96800	96800	96800	96800	0
150	20230907	181000	1317098500	96800	96800	96800	96800	0
151	20230907	180900	1317098500	96800	96800	96800	96800	0
152	20230907	180800	1317098500	96800	96800	96800	96800	245
153	20230907	180700	1317098500	96800	96800	96800	96800	0
154	20230907	180600	1317098500	96800	96800	96800	96800	0
155	20230907	180500	1317098500	96800	96800	96800	96800	0
156	20230907	180400	1317098500	96800	96800	96800	96800	0
157	20230907	180300	1317098500	96800	96800	96800	96800	0
158	20230907	180200	1317098500	96800	96800	96800	96800	0
159	20230907	180100	1317098500	96800	96800	96800	96800	0
160	20230907	180000	1317098500	96800	96800	96800	96800	0
161	20230907	175900	1317098500	96800	96800	96800	96800	0
162	20230907	175800	1317098500	96800	96800	96800	96800	0
163	20230907	175700	1317098500	96800	96800	96800	96800	0
164	20230907	175600	1317098500	96800	96800	96800	96800	0
165	20230907	175500	1317098500	96800	96800	96800	96800	0
166	20230907	175400	1317098500	96800	96800	96800	96800	0
167	20230907	175300	1317098500	96800	96800	96800	96800	0
168	20230907	175200	1317098500	96800	96800	96800	96800	0
169	20230907	175100	1317098500	96800	96800	96800	96800	0
170	20230907	175000	1317098500	96800	96800	96800	96800	0
171	20230907	174900	1317098500	96800	96800	96800	96800	0
172	20230907	174800	1317098500	96800	96800	96800	96800	0
173	20230907	174700	1317098500	96800	96800	96800	96800	0
174	20230907	174600	1317098500	96800	96800	96800	96800	0
175	20230907	174500	1317098500	96800	96800	96800	96800	0
176	20230907	174400	1317098500	96800	96800	96800	96800	0
177	20230907	174300	1317098500	96800	96800	96800	96800	0
178	20230907	174200	1317098500	96800	96800	96800	96800	0
179	20230907	174100	1317098500	96800	96800	96800	96800	0
180	20230907	174000	1317098500	96800	96800	96800	96800	0
181	20230907	173900	1317098500	96800	96800	96800	96800	0
182	20230907	173800	1317098500	96800	96800	96800	96800	245
183	20230907	173700	1317098500	96800	96800	96800	96800	0
184	20230907	173600	1317098500	96800	96800	96800	96800	0
185	20230907	173500	1317098500	96800	96800	96800	96800	0
186	20230907	173400	1317098500	96800	96800	96800	96800	0
187	20230907	173300	1317098500	96800	96800	96800	96800	0
188	20230907	173200	1317098500	96800	96800	96800	96800	0
189	20230907	173100	1317098500	96800	96800	96800	96800	0
190	20230907	173000	1317098500	96800	96800	96800	96800	0
191	20230907	172900	1317098500	96800	96800	96800	96800	0
192	20230907	172800	1317098500	96800	96800	96800	96800	0
193	20230907	172700	1317098500	96800	96800	96800	96800	0
194	20230907	172600	1317098500	96800	96800	96800	96800	0
195	20230907	172500	1317098500	96800	96800	96800	96800	0
196	20230907	172400	1317098500	96800	96800	96800	96800	0
197	20230907	172300	1317098500	96800	96800	96800	96800	0
198	20230907	172200	1317098500	96800	96800	96800	96800	0
199	20230907	172100	1317098500	96800	96800	96800	96800	0
200	20230907	172000	1317098500	96800	96800	96800	96800	0
201	20230907	171900	1317098500	96800	96800	96800	96800	0
202	20230907	171800	1317098500	96800	96800	96800	96800	0
203	20230907	171700	1317098500	96800	96800	96800	96800	0
204	20230907	171600	1317098500	96800	96800	96800	96800	0
205	20230907	171500	1317098500	96800	96800	96800	96800	0
206	20230907	171400	1317098500	96800	96800	96800	96800	0
207	20230907	171300	1317098500	96800	96800	96800	96800	0
208	20230907	171200	1317098500	96800	96800	96800	96800	0
209	20230907	171100	1317098500	96800	96800	96800	96800	0
210	20230907	171000	1317098500	96800	96800	96800	96800	0
211	20230907	170900	1317098500	96800	96800	96800	96800	0
212	20230907	170800	1317098500	96800	96800	96800	96800	245
213	20230907	170700	1317098500	96800	96800	96800	96800	0
214	20230907	170600	1317098500	96800	96800	96800	96800	0
215	20230907	170500	1317098500	96800	96800	96800	96800	0
216	20230907	170400	1317098500	96800	96800	96800	96800	0
217	20230907	170300	1317098500	96800	96800	96800	96800	0
218	20230907	170200	1317098500	96800	96800	96800	96800	0
219	20230907	170100	1317098500	96800	96800	96800	96800	0
220	20230907	170000	1317098500	96800	96800	96800	96800	0
221	20230907	165900	1317098500	96800	96800	96800	96800	0
222	20230907	165800	1317098500	96800	96800	96800	96800	0
223	20230907	165700	1317098500	96800	96800	96800	96800	0
224	20230907	165600	1317098500	96800	96800	96800	96800	0
225	20230907	165500	1317098500	96800	96800	96800	96800	0
226	20230907	165400	1317098500	96800	96800	96800	96800	0
227	20230907	165300	1317098500	96800	96800	96800	96800	0
228	20230907	165200	1317098500	96800	96800	96800	96800	0
229	20230907	165100	1317098500	96800	96800	96800	96800	0
230	20230907	165000	1317098500	96800	96800	96800	96800	0
231	20230907	164900	1317098500	96800	96800	96800	96800	0
232	20230907	164800	1317098500	96800	96800	96800	96800	0
233	20230907	164700	1317098500	96800	96800	96800	96800	0
234	20230907	164600	1317098500	96800	96800	96800	96800	0
235	20230907	164500	1317098500	96800	96800	96800	96800	0
236	20230907	164400	1317098500	96800	96800	96800	96800	0
237	20230907	164300	1317098500	96800	96800	96800	96800	0
238	20230907	164200	1317098500	96800	96800	96800	96800	0
239	20230907	164100	1317098500	96800	96800	96800	96800	0
240	20230907	164000	1317098500	96800	96800	96800	96800	0
241	20230907	163900	1317098500	96800	96800	96800	96800	0
242	20230907	163800	1317098500	96800	96800	96800	96800	245
243	20230907	163700	1317098500	96800	96800	96800	96800	0
244	20230907	163600	1317098500	96800	96800	96800	96800	0
245	20230907	163500	1317098500	96800	96800	96800	96800	0
246	20230907	163400	1317098500	96800	96800	96800	96800	0
247	20230907	163300	1317098500	96800	96800	96800	96800	0
248	20230907	163200	1317098500	96800	96800	96800	96800	0
249	20230907	163100	1317098500	96800	96800	96800	96800	0
250	20230907	163000	1317098500	96800	96800	96800	96800	0
251	20230907	162900	1317098500	96800	96800	96800	96800	0
252	20230907	162800	1317098500	96800	96800	96800	96800	0
253	20230907	162700	1317098500	96800	96800	96800	96800	0
254	20230907	162600	1317098500	96800	96800	96800	96800	0
255	20230907	162500	1317098500	96800	96800	96800	96800	0
256	20230907	162400	1317098500	96800	96800	96800	96800	0
257	20230907	162300	1317098500	96800	96800	96800	96800	0
258	20230907	162200	1317098500	96800	96800	96800	96800	0
259	20230907	162100	1317098500	96800	96800	96800	96800	0
260	20230907	162000	1317098500	96800	96800	96800	96800	0
261	20230907	161900	1317098500	96800	96800	96800	96800	0
262	20230907	161800	1317098500	96800	96800	96800	96800	0
263	20230907	161700	1317098500	96800	96800	96800	96800	0
264	20230907	161600	1317098500	96800	96800	96800	96800	0
265	20230907	161500	1317098500	96800	96800	96800	96800	0
266	20230907	161400	1317098500	96800	96800	96800	96800	0
267	20230907	161300	1317098500	96800	96800	96800	96800	0
268	20230907	161200	1317098500	96800	96800	96800	96800	0
269	20230907	161100	1317098500	96800	96800	96800	96800	0
270	20230907	161000	1317098500	96800	96800	96800	96800	0
271	20230907	160900	1317098500	96800	96800	96800	96800	0
272	20230907	160800	1317098500	96800	96800	96800	96800	245
273	20230907	160700	1317098500	96800	96800	96800	96800	0
274	20230907	160600	1317098500	96800	96800	96800	96800	0
275	20230907	160500	1317098500	96800	96800	96800	96800	0
276	20230907	160400	1317098500	96800	96800	96800	96800	0
277	20230907	160300	1317098500	96800	96800	96800	96800	0
278	20230907	160200	1317098500	96800	96800	96800	96800	0
279	20230907	160100	1317098500	96800	96800	96800	96800	0
280	20230907	160000	1317098500	96800	96800	96800	96800	0
281	20230907	155900	1317098500	96800	96800	96800	96800	0
282	20230907	155800	1317098500	96800	96800	96800	96800	0
283	20230907	155700	1317098500	96800	96800	96800	96800	0
284	20230907	155600	1317098500	96800	96800	96800	96800	0
285	20230907	155500	1317098500	96800	96800	96800	96800	0
286	20230907	155400	1317098500	96800	96800	96800	96800	0
287	20230907	155300	1317098500	96800	96800	96800	96800	0
288	20230907	155200	1317098500	96800	96800	96800	96800	0
289	20230907	155100	1317098500	96800	96800	96800	96800	0
290	20230907	155000	1317098500	96800	96800	96800	96800	0
291	20230907	154900	1317098500	96800	96800	96800	96800	0
292	20230907	154800	1317098500	96800	96800	96800	96800	0
293	20230907	154700	1317098500	96800	96800	96800	96800	0
294	20230907	154600	1317098500	96800	96800	96800	96800	0
295	20230907	154500	1317098500	96800	96800	96800	96800	0
296	20230907	154400	1317098500	96800	96800	96800	96800	0
297	20230907	154300	1317098500	96800	96800	96800	96800	0
298	20230907	154200	1317098500	96800	96800	96800	96800	0
299	20230907	154100	1317098500	96800	96800	96800	96800	0
300	20230907	154000	1317098500	96800	96800	96800	96800	0
301	20230907	153900	1317098500	96800	96800	96800	96800	0
302	20230907	153800	1317098500	96800	96800	96800	96800	245
303	20230907	153700	1317098500	96800	96800	96800	96800	0
304	20230907	153600	1317098500	96800	96800	96800	96800	0
305	20230907	153500	1317098500	96800	96800	96800	96800	0
306	20230907	153400	1317098500	96800	96800	96800	96800	0
307	20230907	153300	1317098500	96800	96800	96800	96800	0
308	20230907	153200	1317098500	96800	96800	96800	96800	0
309	20230907	153100	1317098500	96800	96800	96800	96800	0
310	20230907	153000	1317098500	96800	96800	96800	96800	245
311	20230907	152900	1293382500	96900	96900	96900	96900	0
312	20230907	152800	1293382500	96900	96900	96900	96900	0
313	20230907	152700	1293382500	96900	96900	96900	96900	0
314	20230907	152600	1293382500	96900	96900	96900	96900	0
315	20230907	152500	1293382500	96900	96900	96900	96900	0
316	20230907	152400	1293382500	96900	96900	96900	96900	0
317	20230907	152300	1293382500	96900	96900	96900	96900	0
318	20230907	152200	1293382500	96900	96900	96900	96900	0
319	20230907	152100	1293382500	96900	96900	96900	96900	0
320	20230907	152000	1293382500	96900	96900	96900	96900	0
321	20230907	151900	1293382500	96900	96900	96900	96900	60
322	20230907	151800	1287568500	97000	97000	97000	96800	37
323	20230907	151700	1283983800	97100	97100	97100	97000	34
324	20230907	151600	1280682500	97100	96900	97100	96800	27
325	20230907	151500	1278066600	96800	96900	96900	96800	3
326	20230907	151400	1277776100	96900	96900	96900	96900	2
327	20230907	151300	1277582300	97000	96900	97000	96800	22
328	20230907	151200	1275449700	97000	97100	97100	97000	78
329	20230907	151100	1267876700	97100	97200	97200	97100	2
330	20230907	151000	1267682400	96900	97200	97200	96900	32
331	20230907	150900	1264578100	97200	97000	97200	97000	15
332	20230907	150800	1263121600	97000	97200	97200	97000	17
333	20230907	150700	1261471900	97100	97000	97200	97000	103
334	20230907	150600	1251471500	97100	97000	97100	97000	43
335	20230907	150500	1247300400	97000	97000	97000	96900	19
336	20230907	150400	1245458800	97000	97000	97000	97000	0
337	20230907	150300	1245458800	97000	97000	97000	96800	27
338	20230907	150200	1242844300	97000	97000	97000	96800	28
339	20230907	150100	1240131300	97000	97000	97000	96900	27
340	20230907	150000	1237513600	97000	96900	97000	96900	18
341	20230907	145900	1235769200	96900	96900	96900	96800	15
342	20230907	145800	1234316900	96900	96900	96900	96900	18
343	20230907	145700	1232572700	96900	96900	96900	96800	157
344	20230907	145600	1217365300	96900	96900	96900	96900	170
345	20230907	145500	1200892300	97000	97000	97000	97000	4
346	20230907	145400	1200504300	97000	97000	97000	97000	16
347	20230907	145300	1198952300	97100	97100	97100	97100	16
348	20230907	145200	1197398700	97100	97100	97100	97000	18
349	20230907	145100	1195652200	97100	97000	97100	97000	12
350	20230907	145000	1194487600	97000	97100	97100	97000	9
351	20230907	144900	1193614300	97100	96900	97100	96900	24
352	20230907	144800	1191285400	97000	97100	97100	97000	14
353	20230907	144700	1189926800	97100	97000	97100	97000	11
354	20230907	144600	1188859600	97000	97000	97100	97000	17
355	20230907	144500	1187210400	97000	97000	97100	97000	28
356	20230907	144400	1184493600	97100	97100	97100	97100	0
357	20230907	144300	1184493600	97100	97000	97100	97000	14
358	20230907	144200	1183135500	97100	97000	97100	97000	4
359	20230907	144100	1182747300	97000	97100	97100	97000	16
360	20230907	144000	1181194700	97100	97000	97100	96900	6
361	20230907	143900	1180612600	97000	97100	97100	97000	16
362	20230907	143800	1179060300	97100	97000	97200	97000	11
363	20230907	143700	1177992700	97000	97000	97100	96900	158
364	20230907	143600	1162671100	97100	97100	97100	97100	1
365	20230907	143500	1162574000	97000	97100	97100	97000	17
366	20230907	143400	1160924600	97100	97000	97100	97000	28
367	20230907	143300	1158207100	97100	97100	97100	97100	8
368	20230907	143200	1157430300	97100	97100	97100	97000	22
369	20230907	143100	1155295300	97100	97100	97100	97100	3
370	20230907	143000	1155004000	97100	97100	97100	97000	55
371	20230907	142900	1149667200	97100	97100	97100	97100	1
372	20230907	142800	1149570100	97100	97100	97100	97000	21
373	20230907	142700	1147532200	97100	97100	97100	97100	9
374	20230907	142600	1146658300	97100	97000	97100	97000	22
375	20230907	142500	1144523400	97100	97100	97100	97100	8
376	20230907	142400	1143746600	97100	97200	97200	97000	7
377	20230907	142300	1143066800	97200	97000	97200	97000	18
378	20230907	142200	1141319800	97100	97100	97100	97100	15
379	20230907	142100	1139863300	97100	97100	97100	97100	6
380	20230907	142000	1139280700	97200	97100	97200	97000	11
381	20230907	141900	1138212400	97100	97100	97200	97000	30
382	20230907	141800	1135300300	97100	97100	97100	97100	3
383	20230907	141700	1135009000	97000	97000	97100	97000	31
384	20230907	141600	1132001900	97100	97100	97100	97000	6
385	20230907	141500	1131419600	97100	97200	97200	97100	15
386	20230907	141400	1129961800	97100	97200	97200	97100	12
387	20230907	141300	1128795600	97200	97200	97200	97100	49
388	20230907	141200	1124034000	97200	97000	97200	97000	64
389	20230907	141100	1117820700	97100	97100	97100	97100	12
390	20230907	141000	1116655500	97100	97200	97200	97100	8
391	20230907	140900	1115878600	97100	97100	97100	97100	117
392	20230907	140800	1104517900	97100	97100	97100	97000	17
393	20230907	140700	1102868500	97100	97100	97100	97100	17
394	20230907	140600	1101217800	97000	97100	97100	96900	15
395	20230907	140500	1099764000	97100	97100	97100	97000	7
396	20230907	140400	1099084600	96900	97000	97000	96900	24
397	20230907	140300	1096758800	97000	97000	97000	97000	14
398	20230907	140200	1095400800	96900	97000	97000	96900	78
399	20230907	140100	1087841000	97000	96900	97000	96900	15
400	20230907	140000	1086387200	97000	97000	97000	97000	5
401	20230907	135900	1085902200	97000	97000	97000	96900	34
402	20230907	135800	1082605500	97000	97000	97100	96900	12
403	20230907	135700	1081441600	97000	97000	97000	96900	21
404	20230907	135600	1079405900	97000	97000	97000	97000	44
405	20230907	135500	1075137900	97000	96900	97000	96900	24
406	20230907	135400	1072811100	97000	97000	97000	97000	6
407	20230907	135300	1072229100	96900	97000	97000	96900	16
408	20230907	135200	1070678600	97000	97000	97000	97000	4
409	20230907	135100	1070290600	96900	97000	97000	96900	75
410	20230907	135000	1063021700	97000	96900	97000	96900	19
411	20230907	134900	1061180000	97000	97000	97000	96900	14
412	20230907	134800	1059822600	97000	97000	97000	96900	25
413	20230907	134700	1057398900	97000	97000	97000	97000	10
414	20230907	134600	1056428900	97000	97000	97000	96900	19
415	20230907	134500	1054587100	97000	97000	97000	97000	10
416	20230907	134400	1053617100	96900	97000	97000	96900	46
417	20230907	134300	1049158400	97000	97000	97000	97000	7
418	20230907	134200	1048479400	96900	97000	97000	96900	14
419	20230907	134100	1047122600	97000	97000	97000	97000	3
420	20230907	134000	1046831600	97000	97100	97100	97000	23
421	20230907	133900	1044598600	97000	97000	97000	97000	1
422	20230907	133800	1044501600	97000	97100	97100	97000	24
423	20230907	133700	1042172400	97200	97100	97200	97100	22
424	20230907	133600	1040035900	97200	97200	97200	97200	14
425	20230907	133500	1038675100	97100	97100	97100	97100	15
426	20230907	133400	1037218600	97100	97100	97100	97100	15
427	20230907	133300	1035762100	97100	97200	97200	97100	3
428	20230907	133200	1035470700	97100	97100	97100	97100	10
429	20230907	133100	1034499700	97000	97100	97100	97000	14
430	20230907	133000	1033141600	97100	97100	97100	97100	8
431	20230907	132900	1032364800	97100	97100	97100	97100	2
432	20230907	132800	1032170600	97100	97000	97200	97000	172
433	20230907	132700	1015482100	97100	97200	97200	97100	30
434	20230907	132600	1012566700	97100	97100	97100	97000	24
435	20230907	132500	1010237600	97100	97100	97100	97000	15
436	20230907	132400	1008782300	97100	97100	97100	97000	27
437	20230907	132300	1006161800	97100	97100	97100	97100	1
438	20230907	132200	1006064700	97100	97100	97100	97000	18
439	20230907	132100	1004318200	97100	97100	97100	97100	30
440	20230907	132000	1001405200	97100	97100	97100	97000	24
441	20230907	131900	999076100	97100	97100	97100	97100	8
442	20230907	131800	998299300	97000	97100	97100	97000	21
443	20230907	131700	996261400	97100	97100	97100	97100	13
444	20230907	131600	994999100	97000	97100	97100	97000	16
445	20230907	131500	993446800	97100	97100	97100	97100	7
446	20230907	131400	992767100	97200	97200	97200	97200	3
447	20230907	131300	992475500	97100	97200	97200	97100	14
448	20230907	131200	991116000	97200	97100	97200	97100	4
449	20230907	131100	990727400	97100	97100	97100	97000	23
450	20230907	131000	988495400	97100	97100	97100	97100	4
451	20230907	130900	988107000	97100	97100	97100	97000	23
452	20230907	130800	985874900	97100	97100	97100	97100	3
453	20230907	130700	985583600	97100	97100	97100	97000	34
454	20230907	130600	982283500	97100	97100	97100	97100	2
455	20230907	130500	982089300	97000	97100	97100	97000	31
456	20230907	130400	979080400	97000	97100	97100	97000	14
457	20230907	130300	977722300	97100	97000	97100	97000	4
458	20230907	130200	977334000	97000	97000	97000	97000	12
459	20230907	130100	976170000	97100	97100	97100	97100	14
460	20230907	130000	974810600	97000	97000	97100	96900	42
461	20230907	125900	970736000	97000	97100	97100	97000	11
462	20230907	125800	969668600	97100	97100	97100	97000	25
463	20230907	125700	967242400	97100	97100	97100	97000	27
464	20230907	125600	964621700	97000	97100	97100	97000	13
465	20230907	125500	963360600	97100	97100	97100	97100	3
466	20230907	125400	963069300	97000	97100	97100	97000	22
467	20230907	125300	960934400	97100	97000	97100	97000	17
468	20230907	125200	959285000	97000	97000	97000	97000	56
469	20230907	125100	953853000	97000	97000	97000	96900	23
470	20230907	125000	951623800	96900	97000	97000	96900	36
471	20230907	124900	948132800	97000	97000	97000	96900	51
472	20230907	124800	943187100	97000	97000	97000	97000	17
473	20230907	124700	941538100	97000	97100	97100	96900	30
474	20230907	124600	938629100	97100	97000	97100	97000	6
475	20230907	124500	938046800	97000	97100	97100	97000	61
476	20230907	124400	932129300	97100	97100	97100	97100	3
477	20230907	124300	931838000	97000	97100	97100	97000	16
478	20230907	124200	930285700	97100	97100	97100	97000	36
479	20230907	124100	926791300	97100	97100	97100	97100	3
480	20230907	124000	926500000	97000	97100	97100	97000	14
481	20230907	123900	925141900	97100	97100	97100	97100	5
482	20230907	123800	924656400	97100	97000	97100	97000	29
483	20230907	123700	921842000	97100	97100	97100	97100	3
484	20230907	123600	921550700	97000	97100	97100	97000	17
485	20230907	123500	919901300	97100	97100	97100	97100	15
486	20230907	123400	918444800	97000	97100	97100	97000	27
487	20230907	123300	915824400	97100	97100	97100	97100	2
488	20230907	123200	915630200	97000	97100	97100	97000	22
489	20230907	123100	913495200	97100	97100	97100	97000	18
490	20230907	123000	911748700	97100	97100	97100	97100	13
491	20230907	122900	910486400	97100	97100	97100	97000	65
492	20230907	122800	904181100	97100	97000	97100	97000	3
493	20230907	122700	903890000	97100	97100	97100	97000	19
494	20230907	122600	902046400	97100	97100	97100	97100	13
495	20230907	122500	900784100	97100	97000	97100	97000	21
496	20230907	122400	898746800	97000	97000	97000	97000	6
497	20230907	122300	898164800	96900	97000	97000	96900	87
498	20230907	122200	889727000	97000	97000	97000	97000	13
499	20230907	122100	888466000	96900	96900	96900	96900	13
500	20230907	122000	887206300	97000	97100	97100	97000	14
501	20230907	121900	885848100	97100	97100	97100	97100	17
502	20230907	121800	884197400	97000	97000	97000	97000	13
503	20230907	121700	882936400	97100	97000	97100	97000	22
504	20230907	121600	880802300	97000	97000	97000	96900	15
505	20230907	121500	879348600	97000	97100	97100	97000	68
506	20230907	121400	872751700	97100	97000	97100	97000	20
507	20230907	121300	870811000	97100	97100	97100	97100	6
508	20230907	121200	870228400	97100	97100	97100	97000	42
509	20230907	121100	866153900	97100	97100	97100	97100	17
510	20230907	121000	864503200	97000	97100	97100	97000	25
511	20230907	120900	862077400	97100	97200	97200	97000	21
512	20230907	120800	860039700	97200	97100	97200	97100	5
513	20230907	120700	859553800	97100	97200	97200	97100	16
514	20230907	120600	857999800	97200	97100	97200	97100	4
515	20230907	120500	857611200	97100	97100	97100	97000	15
516	20230907	120400	856155900	97100	97100	97100	97100	4
517	20230907	120300	855767500	97100	97100	97100	97000	20
518	20230907	120200	853826800	97100	97100	97100	97100	1
519	20230907	120100	853729700	97000	97100	97100	97000	66
520	20230907	120000	847326000	97100	97100	97100	97100	14
521	20230907	115900	845966600	97000	97100	97100	97000	30
522	20230907	115800	843054900	97100	97200	97200	97000	65
523	20230907	115700	836740300	97200	97200	97200	97200	2
524	20230907	115600	836545900	97100	97200	97200	97100	27
525	20230907	115500	833922700	97200	97100	97200	97100	4
526	20230907	115400	833534000	97200	97100	97200	97000	16
527	20230907	115300	831981600	97100	97100	97100	97100	4
528	20230907	115200	831593200	97100	97100	97200	97100	14
529	20230907	115100	830233600	97100	97100	97100	97100	5
530	20230907	115000	829748100	97100	97000	97200	97000	5
531	20230907	114900	829262700	96900	97000	97000	96900	12
532	20230907	114800	828099300	97000	97100	97200	97000	38
533	20230907	114700	824410300	97100	97100	97100	97000	27
534	20230907	114600	821789800	97100	97000	97100	97000	15
535	20230907	114500	820334700	97000	97100	97100	97000	14
536	20230907	114400	818975900	97100	97000	97100	97000	12
537	20230907	114300	817811700	97000	97100	97100	97000	4
538	20230907	114200	817423500	97100	97100	97100	97100	1
539	20230907	114100	817326400	97100	97000	97100	96900	20
540	20230907	114000	815387300	97100	97000	97100	97000	12
541	20230907	113900	814223200	97000	97000	97000	97000	6
542	20230907	113800	813641200	97000	97000	97000	96900	7
543	20230907	113700	812962600	97000	97000	97000	96900	16
544	20230907	113600	811411800	97000	97000	97000	96900	24
545	20230907	113500	809085100	97000	97000	97000	97000	6
546	20230907	113400	808503100	97000	97100	97100	96900	62
547	20230907	113300	802492400	97100	97100	97100	97100	3
548	20230907	113200	802201100	97000	97100	97100	97000	18
549	20230907	113100	800454600	97100	97100	97100	97100	2
550	20230907	113000	800260400	97000	97000	97100	97000	35
551	20230907	112900	796864700	97000	96900	97000	96900	86
552	20230907	112800	788528000	96800	96900	96900	96800	25
553	20230907	112700	786106700	96900	96900	96900	96900	13
554	20230907	112600	784847000	96800	96900	96900	96800	36
555	20230907	112500	781359900	96900	96800	96900	96800	29
556	20230907	112400	778551000	96900	96900	96900	96900	4
557	20230907	112300	778163400	96900	96900	96900	96800	32
558	20230907	112200	775063900	96900	97100	97100	96900	81
559	20230907	112100	767214100	97100	97100	97100	97000	59
560	20230907	112000	761489900	97100	97100	97100	97100	14
561	20230907	111900	760130500	97100	97200	97200	97100	10
562	20230907	111800	759159000	97100	97000	97100	97000	99
563	20230907	111700	749546200	97000	97100	97100	97000	39
564	20230907	111600	745760500	97100	97000	97100	97000	4
565	20230907	111500	745372400	97000	97100	97100	97000	13
566	20230907	111400	744111000	97100	97100	97100	96900	19
567	20230907	111300	742268700	96900	97100	97100	96900	45
568	20230907	111200	737906100	97100	97000	97100	96900	39
569	20230907	111100	734124700	97100	97100	97100	97100	4
570	20230907	111000	733736300	97000	97100	97100	97000	16
571	20230907	110900	732184000	97100	97000	97100	97000	15
572	20230907	110800	730727900	97000	97000	97000	96900	102
573	20230907	110700	720843000	97000	97000	97000	97000	14
574	20230907	110600	719485000	96900	97000	97000	96900	15
575	20230907	110500	718031200	97000	97100	97100	97000	60
576	20230907	110400	712211000	97000	97100	97100	97000	15
577	20230907	110300	710755800	97100	97100	97100	97000	19
578	20230907	110200	708912200	97100	97100	97100	97000	9
579	20230907	110100	708038500	97000	97100	97100	97000	13
580	20230907	110000	706777400	97100	97100	97100	97100	1
581	20230907	105900	706680300	97000	97000	97000	97000	14
582	20230907	105800	705322300	97100	97100	97100	97100	9
583	20230907	105700	704448400	97100	97100	97100	97000	16
584	20230907	105600	702896000	97100	97100	97100	97100	6
585	20230907	105500	702313400	97000	97100	97100	97000	20
586	20230907	105400	700372700	97100	97100	97100	97100	6
587	20230907	105300	699790100	97000	97100	97100	97000	16
588	20230907	105200	698237800	97100	97100	97100	97000	21
589	20230907	105100	696200000	97100	97100	97100	97100	2
590	20230907	105000	696005800	97000	97100	97100	97000	36
591	20230907	104900	692513300	97100	97100	97100	97100	3
592	20230907	104800	692222000	97100	97000	97100	97000	16
593	20230907	104700	690669700	97000	97100	97100	97000	22
594	20230907	104600	688535600	97100	97100	97100	97000	29
595	20230907	104500	685721000	97100	97100	97100	97100	2
596	20230907	104400	685526800	97100	97100	97100	97000	25
597	20230907	104300	683100600	97100	97100	97100	97100	33
598	20230907	104200	679896300	97000	97100	97100	97000	18
599	20230907	104100	678149800	97100	97100	97100	97100	14
600	20230907	104000	676790400	97200	97200	97200	97200	2
601	20230907	103900	676596000	97200	97200	97200	97100	27
602	20230907	103800	673972800	97200	97200	97200	97200	1
603	20230907	103700	673875600	97100	97200	97200	97100	16
604	20230907	103600	672321700	97200	97200	97200	97200	24
605	20230907	103500	669988900	97200	97300	97300	97200	7
606	20230907	103400	669308100	97200	97100	97200	97100	8
607	20230907	103300	668530600	97100	97200	97200	97100	17
608	20230907	103200	666879400	97200	97200	97200	97200	4
609	20230907	103100	666490600	97200	97300	97300	97200	27
610	20230907	103000	663863800	97300	97400	97400	97300	21
611	20230907	102900	661820300	97300	97300	97300	97300	10
612	20230907	102800	660847300	97300	97300	97400	97300	21
613	20230907	102700	658803900	97300	97100	97300	97100	5
614	20230907	102600	658318000	97100	97300	97300	97000	106
615	20230907	102500	648027900	97300	97200	97300	97200	6
616	20230907	102400	647444600	97200	97300	97300	97200	9
617	20230907	102300	646569600	97100	97100	97100	97100	2
618	20230907	102200	646375400	97100	97100	97200	97100	98
619	20230907	102100	636859300	97100	97100	97100	97100	4
620	20230907	102000	636470900	97100	97100	97100	97100	2
621	20230907	101900	636276700	96800	97300	97400	96800	546
622	20230907	101800	583317100	97400	97400	97400	97400	33
623	20230907	101700	580102900	97400	97300	97400	97300	75
624	20230907	101600	572805000	97300	97200	97300	97200	15
625	20230907	101500	571346100	97200	97300	97300	97200	29
626	20230907	101400	568525000	97300	97300	97300	97300	1
627	20230907	101300	568427700	97200	97300	97300	97000	321
628	20230907	101200	537261600	97300	97300	97300	97300	2
629	20230907	101100	537067000	97100	97200	97200	97100	116
630	20230907	101000	525793000	97200	97200	97200	97200	32
631	20230907	100900	522682600	97100	97100	97200	97100	36
632	20230907	100800	519184800	97000	97200	97200	97000	278
633	20230907	100700	492211200	97200	97200	97200	97100	20
634	20230907	100600	490267300	97200	97200	97200	97100	155
635	20230907	100500	475215400	97200	97100	97200	97100	57
636	20230907	100400	469675100	97100	97200	97300	97100	77
637	20230907	100300	462190700	97200	97200	97300	97200	108
638	20230907	100200	451693000	97300	97500	97500	97300	43
639	20230907	100100	447506000	97500	97300	97500	97300	30
640	20230907	100000	444585400	97400	97500	97500	97300	168
641	20230907	095900	428232400	97500	97500	97500	97400	41
642	20230907	095800	424238500	97500	97500	97600	97500	63
643	20230907	095700	418095800	97600	97600	97600	97200	70
644	20230907	095600	411289400	97600	97200	97600	97200	204
645	20230907	095500	391444200	97200	97100	97200	97100	147
646	20230907	095400	377169900	97100	97100	97200	97000	97
647	20230907	095300	367750500	97100	97200	97200	97100	144
648	20230907	095200	353767700	97200	97400	97400	97200	43
649	20230907	095100	349585300	97400	97400	97500	97400	32
650	20230907	095000	346467000	97300	97600	97600	97300	53
651	20230907	094900	341299800	97600	97800	97900	97600	133
652	20230907	094800	328301700	97900	98100	98100	97900	270
653	20230907	094700	301852000	98200	98400	98400	98200	56
654	20230907	094600	296342100	98400	98200	98400	98100	7
655	20230907	094500	295654400	98500	98500	98500	98500	4
656	20230907	094400	295260400	98500	98100	98500	98000	20
657	20230907	094300	293297600	98100	98000	98100	98000	137
658	20230907	094200	279871000	98000	98100	98100	98000	66
659	20230907	094100	273401000	98500	98200	98500	98100	296
660	20230907	094000	244359100	98600	98200	98600	98100	44
661	20230907	093900	240027500	98200	98600	98600	98200	67
662	20230907	093800	233447200	98600	98500	98600	98300	310
663	20230907	093700	202935000	98500	98500	98500	98500	23
664	20230907	093600	200669500	98500	98600	98600	98500	178
665	20230907	093500	183135800	98600	98800	98800	98600	70
666	20230907	093400	176228400	98800	98800	98800	98800	122
667	20230907	093300	164174800	98800	99000	99000	98800	16
668	20230907	093200	162592200	99000	98900	99000	98900	60
669	20230907	093100	156657800	98900	98900	98900	98900	13
670	20230907	093000	155372100	99000	99000	99000	99000	0
671	20230907	092900	155372100	99000	99000	99000	98900	12
672	20230907	092800	154184200	99100	99000	99100	99000	6
673	20230907	092700	153589700	99000	99100	99100	99000	17
674	20230907	092600	151906400	99100	99100	99100	99100	4
675	20230907	092500	151510000	99100	99100	99300	99100	21
676	20230907	092400	149428700	99100	99200	99200	99100	11
677	20230907	092300	148338100	99300	99300	99300	99300	2
678	20230907	092200	148139500	99300	99300	99300	99300	1
679	20230907	092100	148040200	99300	98800	99300	98800	402
680	20230907	092000	108298300	98800	99200	99200	98800	15
681	20230907	091900	106815100	99200	98600	99200	98500	167
682	20230907	091800	90333900	98800	98900	98900	98700	190
683	20230907	091700	71579700	98900	98800	98900	98800	20
684	20230907	091600	69603500	98900	99000	99200	98800	200
685	20230907	091500	49820800	99200	99200	99300	99100	31
686	20230907	091400	46745500	99300	99300	99300	99300	14
687	20230907	091300	45355300	99300	99400	99500	99300	60
688	20230907	091200	39393300	99400	99400	99400	99400	5
689	20230907	091100	38896300	99500	99400	99500	99000	67
690	20230907	091000	32243700	99400	99000	99400	99000	2
691	20230907	090900	32045300	99000	99000	99000	99000	14
692	20230907	090800	30659300	98800	99000	99000	98800	110
693	20230907	090700	19790000	98900	98900	98900	98900	5
694	20230907	090600	19295500	98900	98900	98900	98900	30
695	20230907	090500	16328500	98900	98900	98900	98900	1
696	20230907	090400	16229600	98900	98900	98900	98900	10
697	20230907	090300	15240600	98900	99000	99000	98900	2
698	20230907	090200	15042700	98900	98900	98900	98800	14
699	20230907	090100	13658200	98900	99000	99600	98800	76
700	20230907	090000	6140000	99000	99000	99100	99000	62