KissMeData/078600/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	193400	10193001300	93000	93000	93000	93000	26862
3	20230915	193300	10193001300	93000	93000	93000	93000	0
4	20230915	193200	10193001300	93000	93000	93000	93000	0
5	20230915	193100	10193001300	93000	93000	93000	93000	0
6	20230915	193000	10193001300	93000	93000	93000	93000	0
7	20230915	192900	10193001300	93000	93000	93000	93000	0
8	20230915	192800	10193001300	93000	93000	93000	93000	0
9	20230915	192700	10193001300	93000	93000	93000	93000	0
10	20230915	192600	10193001300	93000	93000	93000	93000	0
11	20230915	192500	10193001300	93000	93000	93000	93000	0
12	20230915	192400	10193001300	93000	93000	93000	93000	0
13	20230915	192300	10193001300	93000	93000	93000	93000	0
14	20230915	192200	10193001300	93000	93000	93000	93000	0
15	20230915	192100	10193001300	93000	93000	93000	93000	0
16	20230915	192000	10193001300	93000	93000	93000	93000	0
17	20230915	191900	10193001300	93000	93000	93000	93000	0
18	20230915	191800	10193001300	93000	93000	93000	93000	0
19	20230915	191700	10193001300	93000	93000	93000	93000	0
20	20230915	191600	10193001300	93000	93000	93000	93000	0
21	20230915	191500	10193001300	93000	93000	93000	93000	0
22	20230915	191400	10193001300	93000	93000	93000	93000	0
23	20230915	191300	10193001300	93000	93000	93000	93000	0
24	20230915	191200	10193001300	93000	93000	93000	93000	0
25	20230915	191100	10193001300	93000	93000	93000	93000	0
26	20230915	191000	10193001300	93000	93000	93000	93000	0
27	20230915	190900	10193001300	93000	93000	93000	93000	0
28	20230915	190800	10193001300	93000	93000	93000	93000	0
29	20230915	190700	10193001300	93000	93000	93000	93000	0
30	20230915	190600	10193001300	93000	93000	93000	93000	0
31	20230915	190500	10193001300	93000	93000	93000	93000	0
32	20230915	190400	10193001300	93000	93000	93000	93000	26862
33	20230915	190300	10193001300	93000	93000	93000	93000	0
34	20230915	190200	10193001300	93000	93000	93000	93000	0
35	20230915	190100	10193001300	93000	93000	93000	93000	0
36	20230915	190000	10193001300	93000	93000	93000	93000	0
37	20230915	185900	10193001300	93000	93000	93000	93000	0
38	20230915	185800	10193001300	93000	93000	93000	93000	0
39	20230915	185700	10193001300	93000	93000	93000	93000	0
40	20230915	185600	10193001300	93000	93000	93000	93000	0
41	20230915	185500	10193001300	93000	93000	93000	93000	0
42	20230915	185400	10193001300	93000	93000	93000	93000	0
43	20230915	185300	10193001300	93000	93000	93000	93000	0
44	20230915	185200	10193001300	93000	93000	93000	93000	0
45	20230915	185100	10193001300	93000	93000	93000	93000	0
46	20230915	185000	10193001300	93000	93000	93000	93000	0
47	20230915	184900	10193001300	93000	93000	93000	93000	0
48	20230915	184800	10193001300	93000	93000	93000	93000	0
49	20230915	184700	10193001300	93000	93000	93000	93000	0
50	20230915	184600	10193001300	93000	93000	93000	93000	0
51	20230915	184500	10193001300	93000	93000	93000	93000	0
52	20230915	184400	10193001300	93000	93000	93000	93000	0
53	20230915	184300	10193001300	93000	93000	93000	93000	0
54	20230915	184200	10193001300	93000	93000	93000	93000	0
55	20230915	184100	10193001300	93000	93000	93000	93000	0
56	20230915	184000	10193001300	93000	93000	93000	93000	0
57	20230915	183900	10193001300	93000	93000	93000	93000	0
58	20230915	183800	10193001300	93000	93000	93000	93000	0
59	20230915	183700	10193001300	93000	93000	93000	93000	0
60	20230915	183600	10193001300	93000	93000	93000	93000	0
61	20230915	183500	10193001300	93000	93000	93000	93000	0
62	20230915	183400	10193001300	93000	93000	93000	93000	26862
63	20230915	183300	10193001300	93000	93000	93000	93000	0
64	20230915	183200	10193001300	93000	93000	93000	93000	0
65	20230915	183100	10193001300	93000	93000	93000	93000	0
66	20230915	183000	10193001300	93000	93000	93000	93000	0
67	20230915	182900	10193001300	93000	93000	93000	93000	0
68	20230915	182800	10193001300	93000	93000	93000	93000	0
69	20230915	182700	10193001300	93000	93000	93000	93000	0
70	20230915	182600	10193001300	93000	93000	93000	93000	0
71	20230915	182500	10193001300	93000	93000	93000	93000	0
72	20230915	182400	10193001300	93000	93000	93000	93000	0
73	20230915	182300	10193001300	93000	93000	93000	93000	0
74	20230915	182200	10193001300	93000	93000	93000	93000	0
75	20230915	182100	10193001300	93000	93000	93000	93000	0
76	20230915	182000	10193001300	93000	93000	93000	93000	0
77	20230915	181900	10193001300	93000	93000	93000	93000	0
78	20230915	181800	10193001300	93000	93000	93000	93000	0
79	20230915	181700	10193001300	93000	93000	93000	93000	0
80	20230915	181600	10193001300	93000	93000	93000	93000	0
81	20230915	181500	10193001300	93000	93000	93000	93000	0
82	20230915	181400	10193001300	93000	93000	93000	93000	0
83	20230915	181300	10193001300	93000	93000	93000	93000	0
84	20230915	181200	10193001300	93000	93000	93000	93000	0
85	20230915	181100	10193001300	93000	93000	93000	93000	0
86	20230915	181000	10193001300	93000	93000	93000	93000	0
87	20230915	180900	10193001300	93000	93000	93000	93000	0
88	20230915	180800	10193001300	93000	93000	93000	93000	0
89	20230915	180700	10193001300	93000	93000	93000	93000	0
90	20230915	180600	10193001300	93000	93000	93000	93000	0
91	20230915	180500	10193001300	93000	93000	93000	93000	0
92	20230915	180400	10193001300	93000	93000	93000	93000	26862
93	20230915	180300	10193001300	93000	93000	93000	93000	0
94	20230915	180200	10193001300	93000	93000	93000	93000	0
95	20230915	180100	10193001300	93000	93000	93000	93000	0
96	20230915	180000	10193001300	93000	93000	93000	93000	0
97	20230915	175900	10193001300	93000	93000	93000	93000	0
98	20230915	175800	10193001300	93000	93000	93000	93000	0
99	20230915	175700	10193001300	93000	93000	93000	93000	0
100	20230915	175600	10193001300	93000	93000	93000	93000	0
101	20230915	175500	10193001300	93000	93000	93000	93000	0
102	20230915	175400	10193001300	93000	93000	93000	93000	0
103	20230915	175300	10193001300	93000	93000	93000	93000	0
104	20230915	175200	10193001300	93000	93000	93000	93000	0
105	20230915	175100	10193001300	93000	93000	93000	93000	0
106	20230915	175000	10193001300	93000	93000	93000	93000	0
107	20230915	174900	10193001300	93000	93000	93000	93000	0
108	20230915	174800	10193001300	93000	93000	93000	93000	0
109	20230915	174700	10193001300	93000	93000	93000	93000	0
110	20230915	174600	10193001300	93000	93000	93000	93000	0
111	20230915	174500	10193001300	93000	93000	93000	93000	0
112	20230915	174400	10193001300	93000	93000	93000	93000	0
113	20230915	174300	10193001300	93000	93000	93000	93000	0
114	20230915	174200	10193001300	93000	93000	93000	93000	0
115	20230915	174100	10193001300	93000	93000	93000	93000	0
116	20230915	174000	10193001300	93000	93000	93000	93000	0
117	20230915	173900	10193001300	93000	93000	93000	93000	0
118	20230915	173800	10193001300	93000	93000	93000	93000	0
119	20230915	173700	10193001300	93000	93000	93000	93000	0
120	20230915	173600	10193001300	93000	93000	93000	93000	0
121	20230915	173500	10193001300	93000	93000	93000	93000	0
122	20230915	173400	10193001300	93000	93000	93000	93000	26862
123	20230915	173300	10193001300	93000	93000	93000	93000	0
124	20230915	173200	10193001300	93000	93000	93000	93000	0
125	20230915	173100	10193001300	93000	93000	93000	93000	0
126	20230915	173000	10193001300	93000	93000	93000	93000	0
127	20230915	172900	10193001300	93000	93000	93000	93000	0
128	20230915	172800	10193001300	93000	93000	93000	93000	0
129	20230915	172700	10193001300	93000	93000	93000	93000	0
130	20230915	172600	10193001300	93000	93000	93000	93000	0
131	20230915	172500	10193001300	93000	93000	93000	93000	0
132	20230915	172400	10193001300	93000	93000	93000	93000	0
133	20230915	172300	10193001300	93000	93000	93000	93000	0
134	20230915	172200	10193001300	93000	93000	93000	93000	0
135	20230915	172100	10193001300	93000	93000	93000	93000	0
136	20230915	172000	10193001300	93000	93000	93000	93000	0
137	20230915	171900	10193001300	93000	93000	93000	93000	0
138	20230915	171800	10193001300	93000	93000	93000	93000	0
139	20230915	171700	10193001300	93000	93000	93000	93000	0
140	20230915	171600	10193001300	93000	93000	93000	93000	0
141	20230915	171500	10193001300	93000	93000	93000	93000	0
142	20230915	171400	10193001300	93000	93000	93000	93000	0
143	20230915	171300	10193001300	93000	93000	93000	93000	0
144	20230915	171200	10193001300	93000	93000	93000	93000	0
145	20230915	171100	10193001300	93000	93000	93000	93000	0
146	20230915	171000	10193001300	93000	93000	93000	93000	0
147	20230915	170900	10193001300	93000	93000	93000	93000	0
148	20230915	170800	10193001300	93000	93000	93000	93000	0
149	20230915	170700	10193001300	93000	93000	93000	93000	0
150	20230915	170600	10193001300	93000	93000	93000	93000	0
151	20230915	170500	10193001300	93000	93000	93000	93000	0
152	20230915	170400	10193001300	93000	93000	93000	93000	26862
153	20230915	170300	10193001300	93000	93000	93000	93000	0
154	20230915	170200	10193001300	93000	93000	93000	93000	0
155	20230915	170100	10193001300	93000	93000	93000	93000	0
156	20230915	170000	10193001300	93000	93000	93000	93000	0
157	20230915	165900	10193001300	93000	93000	93000	93000	0
158	20230915	165800	10193001300	93000	93000	93000	93000	0
159	20230915	165700	10193001300	93000	93000	93000	93000	0
160	20230915	165600	10193001300	93000	93000	93000	93000	0
161	20230915	165500	10193001300	93000	93000	93000	93000	0
162	20230915	165400	10193001300	93000	93000	93000	93000	0
163	20230915	165300	10193001300	93000	93000	93000	93000	0
164	20230915	165200	10193001300	93000	93000	93000	93000	0
165	20230915	165100	10193001300	93000	93000	93000	93000	0
166	20230915	165000	10193001300	93000	93000	93000	93000	0
167	20230915	164900	10193001300	93000	93000	93000	93000	0
168	20230915	164800	10193001300	93000	93000	93000	93000	0
169	20230915	164700	10193001300	93000	93000	93000	93000	0
170	20230915	164600	10193001300	93000	93000	93000	93000	0
171	20230915	164500	10193001300	93000	93000	93000	93000	0
172	20230915	164400	10193001300	93000	93000	93000	93000	0
173	20230915	164300	10193001300	93000	93000	93000	93000	0
174	20230915	164200	10193001300	93000	93000	93000	93000	0
175	20230915	164100	10193001300	93000	93000	93000	93000	0
176	20230915	164000	10193001300	93000	93000	93000	93000	0
177	20230915	163900	10193001300	93000	93000	93000	93000	0
178	20230915	163800	10193001300	93000	93000	93000	93000	0
179	20230915	163700	10193001300	93000	93000	93000	93000	0
180	20230915	163600	10193001300	93000	93000	93000	93000	0
181	20230915	163500	10193001300	93000	93000	93000	93000	0
182	20230915	163400	10193001300	93000	93000	93000	93000	26862
183	20230915	163300	10193001300	93000	93000	93000	93000	0
184	20230915	163200	10193001300	93000	93000	93000	93000	0
185	20230915	163100	10193001300	93000	93000	93000	93000	0
186	20230915	163000	10193001300	93000	93000	93000	93000	0
187	20230915	162900	10193001300	93000	93000	93000	93000	0
188	20230915	162800	10193001300	93000	93000	93000	93000	0
189	20230915	162700	10193001300	93000	93000	93000	93000	0
190	20230915	162600	10193001300	93000	93000	93000	93000	0
191	20230915	162500	10193001300	93000	93000	93000	93000	0
192	20230915	162400	10193001300	93000	93000	93000	93000	0
193	20230915	162300	10193001300	93000	93000	93000	93000	0
194	20230915	162200	10193001300	93000	93000	93000	93000	0
195	20230915	162100	10193001300	93000	93000	93000	93000	0
196	20230915	162000	10193001300	93000	93000	93000	93000	0
197	20230915	161900	10193001300	93000	93000	93000	93000	0
198	20230915	161800	10193001300	93000	93000	93000	93000	0
199	20230915	161700	10193001300	93000	93000	93000	93000	0
200	20230915	161600	10193001300	93000	93000	93000	93000	0
201	20230915	161500	10193001300	93000	93000	93000	93000	0
202	20230915	161400	10193001300	93000	93000	93000	93000	0
203	20230915	161300	10193001300	93000	93000	93000	93000	0
204	20230915	161200	10193001300	93000	93000	93000	93000	0
205	20230915	161100	10193001300	93000	93000	93000	93000	0
206	20230915	161000	10193001300	93000	93000	93000	93000	0
207	20230915	160900	10193001300	93000	93000	93000	93000	0
208	20230915	160800	10193001300	93000	93000	93000	93000	0
209	20230915	160700	10193001300	93000	93000	93000	93000	0
210	20230915	160600	10193001300	93000	93000	93000	93000	0
211	20230915	160500	10193001300	93000	93000	93000	93000	0
212	20230915	160400	10193001300	93000	93000	93000	93000	26862
213	20230915	160300	10193001300	93000	93000	93000	93000	0
214	20230915	160200	10193001300	93000	93000	93000	93000	0
215	20230915	160100	10193001300	93000	93000	93000	93000	0
216	20230915	160000	10193001300	93000	93000	93000	93000	0
217	20230915	155900	10193001300	93000	93000	93000	93000	0
218	20230915	155800	10193001300	93000	93000	93000	93000	0
219	20230915	155700	10193001300	93000	93000	93000	93000	0
220	20230915	155600	10193001300	93000	93000	93000	93000	0
221	20230915	155500	10193001300	93000	93000	93000	93000	0
222	20230915	155400	10193001300	93000	93000	93000	93000	0
223	20230915	155300	10193001300	93000	93000	93000	93000	0
224	20230915	155200	10193001300	93000	93000	93000	93000	0
225	20230915	155100	10193001300	93000	93000	93000	93000	0
226	20230915	155000	10193001300	93000	93000	93000	93000	0
227	20230915	154900	10193001300	93000	93000	93000	93000	0
228	20230915	154800	10193001300	93000	93000	93000	93000	0
229	20230915	154700	10193001300	93000	93000	93000	93000	0
230	20230915	154600	10193001300	93000	93000	93000	93000	0
231	20230915	154500	10193001300	93000	93000	93000	93000	0
232	20230915	154400	10193001300	93000	93000	93000	93000	0
233	20230915	154300	10193001300	93000	93000	93000	93000	0
234	20230915	154200	10193001300	93000	93000	93000	93000	0
235	20230915	154100	10193001300	93000	93000	93000	93000	0
236	20230915	154000	10193001300	93000	93000	93000	93000	0
237	20230915	153900	10193001300	93000	93000	93000	93000	0
238	20230915	153800	10193001300	93000	93000	93000	93000	0
239	20230915	153700	10193001300	93000	93000	93000	93000	0
240	20230915	153600	10193001300	93000	93000	93000	93000	0
241	20230915	153500	10193001300	93000	93000	93000	93000	0
242	20230915	153400	10193001300	93000	93000	93000	93000	26862
243	20230915	153300	10193001300	93000	93000	93000	93000	0
244	20230915	153200	10193001300	93000	93000	93000	93000	0
245	20230915	153100	10193001300	93000	93000	93000	93000	0
246	20230915	153000	10193001300	93000	93000	93000	93000	26862
247	20230915	152900	7694835300	92000	92000	92000	92000	0
248	20230915	152800	7694835300	92000	92000	92000	92000	0
249	20230915	152700	7694835300	92000	92000	92000	92000	0
250	20230915	152600	7694835300	92000	92000	92000	92000	0
251	20230915	152500	7694835300	92000	92000	92000	92000	0
252	20230915	152400	7694835300	92000	92000	92000	92000	0
253	20230915	152300	7694835300	92000	92000	92000	92000	0
254	20230915	152200	7694835300	92000	92000	92000	92000	0
255	20230915	152100	7694835300	92000	92000	92000	92000	0
256	20230915	152000	7694835300	92000	92000	92000	92000	0
257	20230915	151900	7694835300	92000	92000	92100	91900	1166
258	20230915	151800	7587507100	92000	91900	92100	91900	2219
259	20230915	151700	7383363500	92000	91600	92000	91500	1384
260	20230915	151600	7256304400	91500	91500	91500	91400	927
261	20230915	151500	7171524500	91400	91500	91500	91300	240
262	20230915	151400	7149588100	91500	91400	91500	91300	215
263	20230915	151300	7129944800	91400	91400	91400	91300	231
264	20230915	151200	7108846200	91400	91500	91500	91300	185
265	20230915	151100	7091936800	91500	91400	91500	91300	163
266	20230915	151000	7077034500	91400	91400	91500	91400	85
267	20230915	150900	7069262200	91500	91500	91500	91400	164
268	20230915	150800	7054264300	91500	91600	91600	91500	165
269	20230915	150700	7039152300	91600	91500	91600	91500	136
270	20230915	150600	7026700600	91600	91500	91700	91500	88
271	20230915	150500	7018635200	91500	91500	91600	91500	78
272	20230915	150400	7011494300	91500	91600	91700	91500	119
273	20230915	150300	7000591900	91600	91500	91600	91500	100
274	20230915	150200	6991432100	91500	91500	91500	91500	278
275	20230915	150100	6965995100	91500	91500	91500	91400	328
276	20230915	150000	6936008200	91500	91400	91500	91400	104
277	20230915	145900	6926493500	91400	91500	91500	91400	312
278	20230915	145800	6897971100	91500	91400	91500	91400	53
279	20230915	145700	6893122200	91400	91500	91500	91400	91
280	20230915	145600	6884796900	91500	91500	91500	91400	90
281	20230915	145500	6876562800	91500	91400	91500	91400	118
282	20230915	145400	6865770200	91500	91500	91500	91400	63
283	20230915	145300	6860007600	91500	91400	91500	91400	87
284	20230915	145200	6852047800	91400	91500	91500	91400	73
285	20230915	145100	6845369400	91500	91400	91500	91400	88
286	20230915	145000	6837317600	91400	91500	91500	91400	146
287	20230915	144900	6823958800	91400	91300	91400	91300	232
288	20230915	144800	6802760000	91300	91500	91500	91300	186
289	20230915	144700	6785756500	91500	91400	91500	91400	268
290	20230915	144600	6761246600	91400	91500	91500	91400	72
291	20230915	144500	6754660700	91400	91400	91500	91400	33
292	20230915	144400	6751643200	91400	91400	91500	91400	301
293	20230915	144300	6724123400	91400	91500	91500	91400	105
294	20230915	144200	6714525500	91500	91600	91600	91400	252
295	20230915	144100	6691466300	91500	91600	91600	91500	49
296	20230915	144000	6686979100	91600	91600	91600	91500	123
297	20230915	143900	6675715300	91500	91600	91600	91500	232
298	20230915	143800	6654466100	91600	91600	91600	91500	66
299	20230915	143700	6648421400	91600	91700	91700	91600	382
300	20230915	143600	6613427300	91700	91700	91700	91600	168
301	20230915	143500	6598029900	91700	91600	91700	91600	58
302	20230915	143400	6592712300	91600	91700	91700	91600	72
303	20230915	143300	6586111200	91700	91700	91700	91600	54
304	20230915	143200	6581159500	91700	91600	91700	91600	118
305	20230915	143100	6570342600	91600	91600	91600	91500	73
306	20230915	143000	6563660700	91600	91600	91600	91500	116
307	20230915	142900	6553035800	91500	91500	91500	91500	49
308	20230915	142800	6548552300	91400	91400	91500	91400	161
309	20230915	142700	6533829900	91400	91500	91600	91400	125
310	20230915	142600	6522389900	91500	91500	91500	91500	63
311	20230915	142500	6516625400	91400	91600	91600	91400	112
312	20230915	142400	6506373500	91500	91600	91600	91500	91
313	20230915	142300	6498038900	91500	91500	91600	91500	49
314	20230915	142200	6493554000	91500	91600	91600	91500	65
315	20230915	142100	6487600100	91500	91600	91600	91500	43
316	20230915	142000	6483662400	91600	91300	91600	91300	1034
317	20230915	141900	6389146100	91300	91400	91400	91300	159
318	20230915	141800	6374618600	91400	91300	91400	91300	571
319	20230915	141700	6322461700	91300	91400	91400	91300	11
320	20230915	141600	6321456500	91300	91400	91400	91300	363
321	20230915	141500	6288286100	91400	91300	91400	91300	168
322	20230915	141400	6272938600	91300	91600	91600	91300	433
323	20230915	141300	6233356500	91600	91500	91600	91400	314
324	20230915	141200	6204622300	91400	91400	91500	91400	18
325	20230915	141100	6202976700	91400	91500	91500	91400	32
326	20230915	141000	6200049900	91500	91500	91500	91400	117
327	20230915	140900	6189347400	91500	91500	91500	91500	154
328	20230915	140800	6175256400	91500	91700	91700	91400	1682
329	20230915	140700	6021327500	91700	91700	91700	91600	102
330	20230915	140600	6011978600	91700	91700	91700	91600	263
331	20230915	140500	5987876500	91600	91700	91700	91600	106
332	20230915	140400	5978163100	91700	91600	91800	91600	29
333	20230915	140300	5975504000	91700	91700	91700	91700	14
334	20230915	140200	5974220200	91700	91700	91800	91700	130
335	20230915	140100	5962298200	91700	91800	91800	91700	103
336	20230915	140000	5952849400	91700	91800	91800	91700	70
337	20230915	135900	5946424300	91800	91800	91900	91700	419
338	20230915	135800	5907981100	91800	91800	91900	91800	45
339	20230915	135700	5903847200	91800	91800	91900	91800	61
340	20230915	135600	5898243600	91800	91800	91900	91800	378
341	20230915	135500	5863539700	91800	91800	91900	91700	133
342	20230915	135400	5851330200	91800	91800	91800	91700	161
343	20230915	135300	5836554700	91900	91800	91900	91800	41
344	20230915	135200	5832787000	91900	91900	91900	91800	28
345	20230915	135100	5830214800	91700	91700	91800	91700	90
346	20230915	135000	5821954400	91800	91800	91800	91700	349
347	20230915	134900	5789918400	91800	91700	91800	91700	136
348	20230915	134800	5777442700	91800	91800	91800	91700	12
349	20230915	134700	5776341200	91700	91700	91700	91600	120
350	20230915	134600	5765337400	91800	91800	91800	91700	152
351	20230915	134500	5751384900	91800	91700	91800	91600	41
352	20230915	134400	5747624400	91700	91700	91800	91600	396
353	20230915	134300	5711317500	91700	91700	91700	91600	197
354	20230915	134200	5693257200	91700	91700	91700	91600	41
355	20230915	134100	5689497600	91600	91700	91700	91600	120
356	20230915	134000	5678498700	91700	91700	91700	91600	90
357	20230915	133900	5670252200	91700	91700	91700	91600	68
358	20230915	133800	5664022000	91600	91700	91700	91500	167
359	20230915	133700	5648725600	91600	91500	91600	91500	135
360	20230915	133600	5636364200	91500	91600	91600	91500	25
361	20230915	133500	5634075200	91600	91600	91600	91600	14
362	20230915	133400	5632792800	91500	91600	91600	91500	252
363	20230915	133300	5609709800	91600	91600	91600	91500	110
364	20230915	133200	5599634500	91600	91600	91600	91500	75
365	20230915	133100	5592764800	91600	91700	91700	91600	101
366	20230915	133000	5583512300	91600	91700	91700	91600	12
367	20230915	132900	5582412000	91600	91600	91600	91500	126
368	20230915	132800	5570871300	91500	91600	91600	91500	17
369	20230915	132700	5569314200	91500	91600	91600	91500	10
370	20230915	132600	5568398300	91600	91600	91600	91500	74
371	20230915	132500	5561622100	91600	91500	91600	91500	58
372	20230915	132400	5556314000	91600	91600	91600	91600	105
373	20230915	132300	5546696000	91600	91800	91800	91600	84
374	20230915	132200	5538999500	91800	91800	91800	91600	49
375	20230915	132100	5534503000	91600	91600	91700	91600	160
376	20230915	132000	5519836500	91600	91600	91700	91600	92
377	20230915	131900	5511404100	91700	91600	91700	91600	48
378	20230915	131800	5507006600	91600	91700	91700	91600	62
379	20230915	131700	5501322300	91700	91700	91700	91600	195
380	20230915	131600	5483448100	91600	91700	91700	91600	12
381	20230915	131500	5482348300	91700	91700	91700	91600	47
382	20230915	131400	5478039100	91700	91600	91700	91600	50
383	20230915	131300	5473454400	91700	91600	91700	91600	63
384	20230915	131200	5467681400	91700	91700	91700	91600	23
385	20230915	131100	5465573900	91700	91700	91700	91600	30
386	20230915	131000	5462825100	91700	91600	91700	91600	44
387	20230915	130900	5458790600	91600	91600	91600	91600	1
388	20230915	130800	5458699000	91700	91600	91700	91600	31
389	20230915	130700	5455858000	91700	91700	91700	91600	171
390	20230915	130600	5440184800	91700	91700	91900	91700	45
391	20230915	130500	5436058100	91700	91700	91700	91600	17
392	20230915	130400	5434499500	91600	91600	91700	91600	13
393	20230915	130300	5433308600	91600	91700	91800	91600	264
394	20230915	130200	5409119100	91700	91800	91800	91700	311
395	20230915	130100	5380573100	91900	91900	91900	91800	46
396	20230915	130000	5376349900	91900	91900	91900	91800	28
397	20230915	125900	5373779000	91800	91900	91900	91800	111
398	20230915	125800	5363589100	91900	91800	91900	91800	34
399	20230915	125700	5360464600	91800	91800	91900	91800	41
400	20230915	125600	5356700500	91800	91900	91900	91800	20
401	20230915	125500	5354862900	91800	91800	91800	91800	192
402	20230915	125400	5337237300	91900	91900	91900	91900	33
403	20230915	125300	5334204600	91900	91900	92000	91800	121
404	20230915	125200	5323085400	91900	91900	92000	91900	381
405	20230915	125100	5288045900	91900	92000	92000	91900	92
406	20230915	125000	5279582500	92000	92200	92200	92000	180
407	20230915	124900	5263009700	92100	92100	92200	92100	65
408	20230915	124800	5257023000	92200	92100	92200	92100	31
409	20230915	124700	5254165600	92200	92100	92200	92100	17
410	20230915	124600	5252598700	92200	92000	92200	91900	469
411	20230915	124500	5209422700	92000	92000	92100	91800	10147
412	20230915	124400	4274920200	92000	92000	92100	92000	566
413	20230915	124300	4222799700	92000	91800	92100	91600	1109
414	20230915	124200	4120849800	91800	91700	91800	91600	71
415	20230915	124100	4114337200	91700	91700	91700	91700	94
416	20230915	124000	4105717400	91600	91700	91700	91600	25
417	20230915	123900	4103425000	91600	91700	91700	91600	38
418	20230915	123800	4099941200	91600	91600	91600	91600	28
419	20230915	123700	4097376400	91600	91600	91700	91600	61
420	20230915	123600	4091787200	91700	91700	91700	91600	568
421	20230915	123500	4039730200	91700	91700	91800	91700	541
422	20230915	123400	3990105100	91800	91700	91800	91700	46
423	20230915	123300	3985886000	91700	91700	91800	91700	77
424	20230915	123200	3978824800	91800	91700	91800	91700	78
425	20230915	123100	3971672000	91700	91700	91800	91700	188
426	20230915	123000	3954418700	91800	91800	91800	91800	91
427	20230915	122900	3946064900	91900	91900	91900	91800	62
428	20230915	122800	3940368200	91900	91800	91900	91800	137
429	20230915	122700	3927791300	91700	91800	91800	91700	49
430	20230915	122600	3923295100	91700	91800	91800	91700	29
431	20230915	122500	3920635000	91800	91800	91800	91700	105
432	20230915	122400	3911005300	91800	91800	91800	91700	183
433	20230915	122300	3894206600	91800	91900	91900	91800	38
434	20230915	122200	3890714800	91800	91800	91900	91800	113
435	20230915	122100	3880340900	91700	91800	91800	91700	107
436	20230915	122000	3870519100	91800	91800	91900	91800	69
437	20230915	121900	3864181200	91900	91800	91900	91800	96
438	20230915	121800	3855365200	91800	91900	91900	91800	166
439	20230915	121700	3840120000	91900	91900	91900	91800	82
440	20230915	121600	3832585000	91900	92000	92000	91900	31
441	20230915	121500	3829734000	91900	92000	92000	91900	43
442	20230915	121400	3825778100	91900	91900	92000	91900	15
443	20230915	121300	3824398700	91800	91900	92000	91800	154
444	20230915	121200	3810254300	91900	91900	92000	91900	16
445	20230915	121100	3808783000	92000	92000	92000	91900	75
446	20230915	121000	3801883300	92000	91800	92000	91800	1338
447	20230915	120900	3678830800	91800	91800	91800	91800	77
448	20230915	120800	3671762200	91900	91800	91900	91800	33
449	20230915	120700	3668729600	91800	91700	91800	91700	53
450	20230915	120600	3663864300	91600	91700	91800	91600	156
451	20230915	120500	3649550100	91700	91700	91700	91600	32
452	20230915	120400	3646616000	91700	91700	91700	91600	250
453	20230915	120300	3623704100	91700	91800	91800	91700	45
454	20230915	120200	3619573900	91800	91800	91900	91700	102
455	20230915	120100	3610210700	91900	91900	91900	91800	15
456	20230915	120000	3608832300	91900	91800	91900	91800	35
457	20230915	115900	3605616400	91800	91800	91900	91800	42
458	20230915	115800	3601757600	91800	91900	91900	91800	97
459	20230915	115700	3592849400	91800	91900	91900	91800	27
460	20230915	115600	3590368600	91900	91900	91900	91900	74
461	20230915	115500	3583568000	91900	91800	91900	91800	42
462	20230915	115400	3579709100	91900	91900	91900	91800	46
463	20230915	115300	3575484700	91800	91800	91800	91700	588
464	20230915	115200	3521506500	91800	91800	91800	91700	51
465	20230915	115100	3516825600	91700	91800	91800	91700	88
466	20230915	115000	3508755900	91800	91800	91800	91700	18
467	20230915	114900	3507103600	91800	91700	91800	91700	31
468	20230915	114800	3504258300	91800	91700	91800	91700	56
469	20230915	114700	3499119800	91800	91800	91800	91700	5
470	20230915	114600	3498661000	91800	91600	91800	91600	408
471	20230915	114500	3461255700	91600	91600	91700	91600	77
472	20230915	114400	3454199100	91600	91600	91700	91600	60
473	20230915	114300	3448700100	91600	91600	91600	91500	503
474	20230915	114200	3402655100	91700	91600	91700	91600	61
475	20230915	114100	3397067400	91600	91600	91700	91600	338
476	20230915	114000	3366106500	91700	91700	91700	91500	133
477	20230915	113900	3353928900	91600	91600	91600	91600	29
478	20230915	113800	3351272500	91600	91600	91600	91600	11
479	20230915	113700	3350264900	91600	91600	91700	91500	426
480	20230915	113600	3311244100	91600	91700	91700	91600	33
481	20230915	113500	3308218200	91600	91600	91700	91600	14
482	20230915	113400	3306935400	91600	91600	91600	91600	23
483	20230915	113300	3304828600	91600	91600	91600	91600	43
484	20230915	113200	3300889800	91600	91700	91700	91600	39
485	20230915	113100	3297313700	91600	91600	91600	91600	6
486	20230915	113000	3296764100	91600	91600	91700	91600	132
487	20230915	112900	3284672400	91500	91700	91700	91500	96
488	20230915	112800	3275885700	91700	91700	91700	91700	142
489	20230915	112700	3262864300	91700	91700	91700	91600	9
490	20230915	112600	3262039200	91600	91600	91600	91500	29
491	20230915	112500	3259383500	91500	91500	91500	91500	234
492	20230915	112400	3237972500	91500	91700	91700	91500	184
493	20230915	112300	3221120300	91700	91600	91700	91600	35
494	20230915	112200	3217914000	91600	91600	91600	91600	186
495	20230915	112100	3200876400	91600	91700	91700	91600	44
496	20230915	112000	3196845500	91700	91600	91700	91600	64
497	20230915	111900	3190979800	91600	91600	91600	91600	17
498	20230915	111800	3189422600	91600	91600	91700	91500	160
499	20230915	111700	3174766600	91700	91700	91700	91700	0
500	20230915	111600	3174766600	91700	91600	91700	91600	44
501	20230915	111500	3170732700	91700	91700	91700	91700	7
502	20230915	111400	3170090800	91600	91700	91700	91600	10
503	20230915	111300	3169174200	91600	91700	91700	91600	188
504	20230915	111200	3151937800	91700	91700	91700	91600	48
505	20230915	111100	3147536900	91600	91600	91700	91600	165
506	20230915	111000	3132417400	91600	91600	91600	91600	1
507	20230915	110900	3132325800	91500	91600	91600	91500	4
508	20230915	110800	3131959500	91600	91600	91600	91400	255
509	20230915	110700	3108643900	91600	91400	91600	91400	150
510	20230915	110600	3094926900	91500	91500	91500	91400	74
511	20230915	110500	3088159700	91500	91600	91700	91500	330
512	20230915	110400	3057961600	91600	91600	91600	91500	48
513	20230915	110300	3053565000	91600	91600	91700	91600	10
514	20230915	110200	3052648500	91600	91600	91600	91600	11
515	20230915	110100	3051640900	91600	91700	91700	91600	40
516	20230915	110000	3047973600	91600	91700	91700	91600	150
517	20230915	105900	3034233300	91700	91600	91700	91600	19
518	20230915	105800	3032491400	91700	91500	91700	91400	14
519	20230915	105700	3031209900	91600	91700	91700	91600	32
520	20230915	105600	3028275800	91400	91500	91500	91400	87
521	20230915	105500	3020320300	91600	91600	91600	91600	5
522	20230915	105400	3019862300	91500	91600	91600	91500	128
523	20230915	105300	3008143200	91700	91700	91700	91600	42
524	20230915	105200	3004292500	91700	91600	91700	91500	126
525	20230915	105100	2992756400	91600	91600	91600	91600	11
526	20230915	105000	2991748800	91600	91500	91600	91400	156
527	20230915	104900	2977481400	91400	91300	91500	91200	139
528	20230915	104800	2964787100	91300	91500	91500	91300	793
529	20230915	104700	2892336000	91500	91600	91600	91400	221
530	20230915	104600	2872104700	91500	91400	91500	91400	416
531	20230915	104500	2834044000	91400	91600	91700	91400	1195
532	20230915	104400	2724662800	91700	91700	91700	91600	334
533	20230915	104300	2694066600	91600	91700	91700	91600	153
534	20230915	104200	2680036700	91800	91700	91800	91600	7
535	20230915	104100	2679394700	91600	91600	91800	91600	157
536	20230915	104000	2664996000	91700	91600	91700	91600	73
537	20230915	103900	2658302700	91600	91600	91700	91600	73
538	20230915	103800	2651613900	91700	91600	91700	91600	123
539	20230915	103700	2640345500	91600	91600	91700	91600	268
540	20230915	103600	2615793800	91600	91700	91700	91600	411
541	20230915	103500	2578134300	91800	91700	91800	91700	165
542	20230915	103400	2563003300	91600	91800	91800	91600	601
543	20230915	103300	2507879300	91800	91800	91900	91800	68
544	20230915	103200	2501634000	91700	91800	91900	91700	424
545	20230915	103100	2462710800	91900	91900	91900	91800	68
546	20230915	103000	2456465800	91900	91900	92000	91900	110
547	20230915	102900	2446356500	92000	91900	92000	91800	113
548	20230915	102800	2435968700	91900	91900	91900	91900	1
549	20230915	102700	2435876800	91800	91900	92000	91800	52
550	20230915	102600	2431101400	91900	91800	91900	91800	184
551	20230915	102500	2414203500	91800	91700	91800	91700	82
552	20230915	102400	2406681200	91700	91800	91800	91600	170
553	20230915	102300	2391092000	91700	91800	91800	91700	157
554	20230915	102200	2376694000	91800	91800	91800	91800	180
555	20230915	102100	2360170000	91800	91900	92000	91800	175
556	20230915	102000	2344085000	91900	92000	92000	91900	121
557	20230915	101900	2332956700	92100	92100	92100	92100	76
558	20230915	101800	2325957100	92100	92100	92200	91800	512
559	20230915	101700	2278813900	92000	92000	92000	91900	253
560	20230915	101600	2255554200	91900	92000	92100	91900	128
561	20230915	101500	2243777700	92000	92100	92100	92000	195
562	20230915	101400	2225833200	92100	92100	92100	92000	61
563	20230915	101300	2220216100	92000	91900	92000	91800	1324
564	20230915	101200	2098431500	91900	91800	91900	91700	265
565	20230915	101100	2074088600	91900	91900	91900	91800	257
566	20230915	101000	2050486300	91800	91800	92000	91800	971
567	20230915	100900	1961289800	91800	91900	91900	91800	307
568	20230915	100800	1933104700	91900	91800	91900	91800	58
569	20230915	100700	1927778600	91800	91800	91800	91800	218
570	20230915	100600	1907766200	91700	91700	91800	91700	128
571	20230915	100500	1896025700	91700	91800	91800	91700	119
572	20230915	100400	1885101700	91800	91900	91900	91800	11
573	20230915	100300	1884091100	91900	92000	92000	91900	371
574	20230915	100200	1849992700	92000	91900	92000	91900	482
575	20230915	100100	1805682100	91800	91800	91800	91700	254
576	20230915	100000	1782373500	91800	91700	91800	91700	295
577	20230915	095900	1755303500	91700	91800	91800	91600	216
578	20230915	095800	1735494300	91800	91800	91800	91700	105
579	20230915	095700	1725858800	91800	91700	91800	91700	218
580	20230915	095600	1705859000	91700	91800	91800	91700	222
581	20230915	095500	1685488900	91800	91600	91800	91600	339
582	20230915	095400	1654403200	91700	91600	91700	91600	368
583	20230915	095300	1620692700	91500	91600	91700	91500	121
584	20230915	095200	1609613200	91600	91500	91600	91500	247
585	20230915	095100	1587004400	91500	91500	91500	91300	71
586	20230915	095000	1580513900	91500	91400	91500	91400	246
587	20230915	094900	1558024300	91400	91500	91500	91400	9
588	20230915	094800	1557201500	91400	91400	91400	91400	66
589	20230915	094700	1551169100	91400	91500	91500	91400	141
590	20230915	094600	1538281200	91500	91300	91500	91300	188
591	20230915	094500	1521094600	91400	91300	91400	91200	263
592	20230915	094400	1497083100	91300	91500	91500	91300	1112
593	20230915	094300	1395498900	91600	91500	91700	91500	239
594	20230915	094200	1373616000	91500	91500	91700	91400	247
595	20230915	094100	1351011700	91500	91600	91700	91500	436
596	20230915	094000	1311106100	91600	91500	91600	91500	203
597	20230915	093900	1292530100	91500	91600	91600	91400	308
598	20230915	093800	1264344000	91600	91600	91800	91500	338
599	20230915	093700	1233381200	91600	91700	91700	91600	257
600	20230915	093600	1209837000	91700	91800	91800	91700	248
601	20230915	093500	1187087800	91700	91700	91700	91400	356
602	20230915	093400	1154494700	91700	91700	91800	91600	227
603	20230915	093300	1133677800	91700	91700	91800	91700	82
604	20230915	093200	1126150900	91700	91300	91700	91300	1035
605	20230915	093100	1031514000	91300	91300	91400	91300	151
606	20230915	093000	1017727500	91300	91200	91400	91200	171
607	20230915	092900	1002117400	91200	91200	91200	91200	244
608	20230915	092800	979864600	91300	91300	91300	91200	152
609	20230915	092700	965988800	91300	91300	91400	91200	727
610	20230915	092600	899610700	91300	91200	91400	91200	62
611	20230915	092500	893951100	91200	91300	91400	91200	85
612	20230915	092400	886194200	91300	91200	91300	91200	99
613	20230915	092300	877163700	91200	91300	91300	91200	349
614	20230915	092200	845331500	91300	91300	91400	91200	154
615	20230915	092100	831273900	91400	91400	91600	91300	167
616	20230915	092000	816006900	91300	91400	91500	91300	417
617	20230915	091900	777892700	91500	91600	91600	91400	423
618	20230915	091800	739161200	91600	91700	91700	91500	344
619	20230915	091700	707642100	91700	91300	91700	91300	697
620	20230915	091600	643835800	91300	91300	91300	91200	431
621	20230915	091500	604485600	91300	91200	91300	91200	284
622	20230915	091400	578579300	91100	91200	91200	91100	256
623	20230915	091300	555256800	91200	91000	91300	91000	111
624	20230915	091200	545135000	91100	90800	91300	90800	810
625	20230915	091100	471478400	90800	90800	91000	90700	260
626	20230915	091000	447837400	91000	90900	91000	90900	250
627	20230915	090900	425108700	90900	90900	91000	90900	131
628	20230915	090800	413199800	91000	90900	91000	90900	527
629	20230915	090700	365265400	90900	90800	90900	90700	144
630	20230915	090600	352191100	90600	90600	90600	90400	368
631	20230915	090500	318863200	90500	90500	91000	90400	187
632	20230915	090400	301940400	90500	90700	90700	90300	680
633	20230915	090300	240419200	90700	90600	90700	90500	673
634	20230915	090200	179440800	90500	90800	90800	90500	290
635	20230915	090100	153173000	90800	91300	91300	90800	1177
636	20230915	090000	46015200	91300	91300	91300	91300	504