KissMeData/185750/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200500	7665337200	92100	92100	92100	92100	794
3	20230912	200400	7665337200	92100	92100	92100	92100	0
4	20230912	200300	7665337200	92100	92100	92100	92100	0
5	20230912	200200	7665337200	92100	92100	92100	92100	0
6	20230912	200100	7665337200	92100	92100	92100	92100	0
7	20230912	200000	7665337200	92100	92100	92100	92100	0
8	20230912	195900	7665337200	92100	92100	92100	92100	0
9	20230912	195800	7665337200	92100	92100	92100	92100	0
10	20230912	195700	7665337200	92100	92100	92100	92100	0
11	20230912	195600	7665337200	92100	92100	92100	92100	0
12	20230912	195500	7665337200	92100	92100	92100	92100	0
13	20230912	195400	7665337200	92100	92100	92100	92100	0
14	20230912	195300	7665337200	92100	92100	92100	92100	0
15	20230912	195200	7665337200	92100	92100	92100	92100	0
16	20230912	195100	7665337200	92100	92100	92100	92100	0
17	20230912	195000	7665337200	92100	92100	92100	92100	0
18	20230912	194900	7665337200	92100	92100	92100	92100	0
19	20230912	194800	7665337200	92100	92100	92100	92100	0
20	20230912	194700	7665337200	92100	92100	92100	92100	0
21	20230912	194600	7665337200	92100	92100	92100	92100	0
22	20230912	194500	7665337200	92100	92100	92100	92100	0
23	20230912	194400	7665337200	92100	92100	92100	92100	0
24	20230912	194300	7665337200	92100	92100	92100	92100	0
25	20230912	194200	7665337200	92100	92100	92100	92100	0
26	20230912	194100	7665337200	92100	92100	92100	92100	0
27	20230912	194000	7665337200	92100	92100	92100	92100	0
28	20230912	193900	7665337200	92100	92100	92100	92100	0
29	20230912	193800	7665337200	92100	92100	92100	92100	0
30	20230912	193700	7665337200	92100	92100	92100	92100	0
31	20230912	193600	7665337200	92100	92100	92100	92100	0
32	20230912	193500	7665337200	92100	92100	92100	92100	794
33	20230912	193400	7665337200	92100	92100	92100	92100	0
34	20230912	193300	7665337200	92100	92100	92100	92100	0
35	20230912	193200	7665337200	92100	92100	92100	92100	0
36	20230912	193100	7665337200	92100	92100	92100	92100	0
37	20230912	193000	7665337200	92100	92100	92100	92100	0
38	20230912	192900	7665337200	92100	92100	92100	92100	0
39	20230912	192800	7665337200	92100	92100	92100	92100	0
40	20230912	192700	7665337200	92100	92100	92100	92100	0
41	20230912	192600	7665337200	92100	92100	92100	92100	0
42	20230912	192500	7665337200	92100	92100	92100	92100	0
43	20230912	192400	7665337200	92100	92100	92100	92100	0
44	20230912	192300	7665337200	92100	92100	92100	92100	0
45	20230912	192200	7665337200	92100	92100	92100	92100	0
46	20230912	192100	7665337200	92100	92100	92100	92100	0
47	20230912	192000	7665337200	92100	92100	92100	92100	0
48	20230912	191900	7665337200	92100	92100	92100	92100	0
49	20230912	191800	7665337200	92100	92100	92100	92100	0
50	20230912	191700	7665337200	92100	92100	92100	92100	0
51	20230912	191600	7665337200	92100	92100	92100	92100	0
52	20230912	191500	7665337200	92100	92100	92100	92100	0
53	20230912	191400	7665337200	92100	92100	92100	92100	0
54	20230912	191300	7665337200	92100	92100	92100	92100	0
55	20230912	191200	7665337200	92100	92100	92100	92100	0
56	20230912	191100	7665337200	92100	92100	92100	92100	0
57	20230912	191000	7665337200	92100	92100	92100	92100	0
58	20230912	190900	7665337200	92100	92100	92100	92100	0
59	20230912	190800	7665337200	92100	92100	92100	92100	0
60	20230912	190700	7665337200	92100	92100	92100	92100	0
61	20230912	190600	7665337200	92100	92100	92100	92100	0
62	20230912	190500	7665337200	92100	92100	92100	92100	794
63	20230912	190400	7665337200	92100	92100	92100	92100	0
64	20230912	190300	7665337200	92100	92100	92100	92100	0
65	20230912	190200	7665337200	92100	92100	92100	92100	0
66	20230912	190100	7665337200	92100	92100	92100	92100	0
67	20230912	190000	7665337200	92100	92100	92100	92100	0
68	20230912	185900	7665337200	92100	92100	92100	92100	0
69	20230912	185800	7665337200	92100	92100	92100	92100	0
70	20230912	185700	7665337200	92100	92100	92100	92100	0
71	20230912	185600	7665337200	92100	92100	92100	92100	0
72	20230912	185500	7665337200	92100	92100	92100	92100	0
73	20230912	185400	7665337200	92100	92100	92100	92100	0
74	20230912	185300	7665337200	92100	92100	92100	92100	0
75	20230912	185200	7665337200	92100	92100	92100	92100	0
76	20230912	185100	7665337200	92100	92100	92100	92100	0
77	20230912	185000	7665337200	92100	92100	92100	92100	0
78	20230912	184900	7665337200	92100	92100	92100	92100	0
79	20230912	184800	7665337200	92100	92100	92100	92100	0
80	20230912	184700	7665337200	92100	92100	92100	92100	0
81	20230912	184600	7665337200	92100	92100	92100	92100	0
82	20230912	184500	7665337200	92100	92100	92100	92100	0
83	20230912	184400	7665337200	92100	92100	92100	92100	0
84	20230912	184300	7665337200	92100	92100	92100	92100	0
85	20230912	184200	7665337200	92100	92100	92100	92100	0
86	20230912	184100	7665337200	92100	92100	92100	92100	0
87	20230912	184000	7665337200	92100	92100	92100	92100	0
88	20230912	183900	7665337200	92100	92100	92100	92100	0
89	20230912	183800	7665337200	92100	92100	92100	92100	0
90	20230912	183700	7665337200	92100	92100	92100	92100	0
91	20230912	183600	7665337200	92100	92100	92100	92100	0
92	20230912	183500	7665337200	92100	92100	92100	92100	794
93	20230912	183400	7665337200	92100	92100	92100	92100	0
94	20230912	183300	7665337200	92100	92100	92100	92100	0
95	20230912	183200	7665337200	92100	92100	92100	92100	0
96	20230912	183100	7665337200	92100	92100	92100	92100	0
97	20230912	183000	7665337200	92100	92100	92100	92100	0
98	20230912	182900	7665337200	92100	92100	92100	92100	0
99	20230912	182800	7665337200	92100	92100	92100	92100	0
100	20230912	182700	7665337200	92100	92100	92100	92100	0
101	20230912	182600	7665337200	92100	92100	92100	92100	0
102	20230912	182500	7665337200	92100	92100	92100	92100	0
103	20230912	182400	7665337200	92100	92100	92100	92100	0
104	20230912	182300	7665337200	92100	92100	92100	92100	0
105	20230912	182200	7665337200	92100	92100	92100	92100	0
106	20230912	182100	7665337200	92100	92100	92100	92100	0
107	20230912	182000	7665337200	92100	92100	92100	92100	0
108	20230912	181900	7665337200	92100	92100	92100	92100	0
109	20230912	181800	7665337200	92100	92100	92100	92100	0
110	20230912	181700	7665337200	92100	92100	92100	92100	0
111	20230912	181600	7665337200	92100	92100	92100	92100	0
112	20230912	181500	7665337200	92100	92100	92100	92100	0
113	20230912	181400	7665337200	92100	92100	92100	92100	0
114	20230912	181300	7665337200	92100	92100	92100	92100	0
115	20230912	181200	7665337200	92100	92100	92100	92100	0
116	20230912	181100	7665337200	92100	92100	92100	92100	0
117	20230912	181000	7665337200	92100	92100	92100	92100	0
118	20230912	180900	7665337200	92100	92100	92100	92100	0
119	20230912	180800	7665337200	92100	92100	92100	92100	0
120	20230912	180700	7665337200	92100	92100	92100	92100	0
121	20230912	180600	7665337200	92100	92100	92100	92100	0
122	20230912	180500	7665337200	92100	92100	92100	92100	794
123	20230912	180400	7665337200	92100	92100	92100	92100	0
124	20230912	180300	7665337200	92100	92100	92100	92100	0
125	20230912	180200	7665337200	92100	92100	92100	92100	0
126	20230912	180100	7665337200	92100	92100	92100	92100	0
127	20230912	180000	7665337200	92100	92100	92100	92100	0
128	20230912	175900	7665337200	92100	92100	92100	92100	0
129	20230912	175800	7665337200	92100	92100	92100	92100	0
130	20230912	175700	7665337200	92100	92100	92100	92100	0
131	20230912	175600	7665337200	92100	92100	92100	92100	0
132	20230912	175500	7665337200	92100	92100	92100	92100	0
133	20230912	175400	7665337200	92100	92100	92100	92100	0
134	20230912	175300	7665337200	92100	92100	92100	92100	0
135	20230912	175200	7665337200	92100	92100	92100	92100	0
136	20230912	175100	7665337200	92100	92100	92100	92100	0
137	20230912	175000	7665337200	92100	92100	92100	92100	0
138	20230912	174900	7665337200	92100	92100	92100	92100	0
139	20230912	174800	7665337200	92100	92100	92100	92100	0
140	20230912	174700	7665337200	92100	92100	92100	92100	0
141	20230912	174600	7665337200	92100	92100	92100	92100	0
142	20230912	174500	7665337200	92100	92100	92100	92100	0
143	20230912	174400	7665337200	92100	92100	92100	92100	0
144	20230912	174300	7665337200	92100	92100	92100	92100	0
145	20230912	174200	7665337200	92100	92100	92100	92100	0
146	20230912	174100	7665337200	92100	92100	92100	92100	0
147	20230912	174000	7665337200	92100	92100	92100	92100	0
148	20230912	173900	7665337200	92100	92100	92100	92100	0
149	20230912	173800	7665337200	92100	92100	92100	92100	0
150	20230912	173700	7665337200	92100	92100	92100	92100	0
151	20230912	173600	7665337200	92100	92100	92100	92100	0
152	20230912	173500	7665337200	92100	92100	92100	92100	794
153	20230912	173400	7665337200	92100	92100	92100	92100	0
154	20230912	173300	7665337200	92100	92100	92100	92100	0
155	20230912	173200	7665337200	92100	92100	92100	92100	0
156	20230912	173100	7665337200	92100	92100	92100	92100	0
157	20230912	173000	7665337200	92100	92100	92100	92100	0
158	20230912	172900	7665337200	92100	92100	92100	92100	0
159	20230912	172800	7665337200	92100	92100	92100	92100	0
160	20230912	172700	7665337200	92100	92100	92100	92100	0
161	20230912	172600	7665337200	92100	92100	92100	92100	0
162	20230912	172500	7665337200	92100	92100	92100	92100	0
163	20230912	172400	7665337200	92100	92100	92100	92100	0
164	20230912	172300	7665337200	92100	92100	92100	92100	0
165	20230912	172200	7665337200	92100	92100	92100	92100	0
166	20230912	172100	7665337200	92100	92100	92100	92100	0
167	20230912	172000	7665337200	92100	92100	92100	92100	0
168	20230912	171900	7665337200	92100	92100	92100	92100	0
169	20230912	171800	7665337200	92100	92100	92100	92100	0
170	20230912	171700	7665337200	92100	92100	92100	92100	0
171	20230912	171600	7665337200	92100	92100	92100	92100	0
172	20230912	171500	7665337200	92100	92100	92100	92100	0
173	20230912	171400	7665337200	92100	92100	92100	92100	0
174	20230912	171300	7665337200	92100	92100	92100	92100	0
175	20230912	171200	7665337200	92100	92100	92100	92100	0
176	20230912	171100	7665337200	92100	92100	92100	92100	0
177	20230912	171000	7665337200	92100	92100	92100	92100	0
178	20230912	170900	7665337200	92100	92100	92100	92100	0
179	20230912	170800	7665337200	92100	92100	92100	92100	0
180	20230912	170700	7665337200	92100	92100	92100	92100	0
181	20230912	170600	7665337200	92100	92100	92100	92100	0
182	20230912	170500	7665337200	92100	92100	92100	92100	794
183	20230912	170400	7665337200	92100	92100	92100	92100	0
184	20230912	170300	7665337200	92100	92100	92100	92100	0
185	20230912	170200	7665337200	92100	92100	92100	92100	0
186	20230912	170100	7665337200	92100	92100	92100	92100	0
187	20230912	170000	7665337200	92100	92100	92100	92100	0
188	20230912	165900	7665337200	92100	92100	92100	92100	0
189	20230912	165800	7665337200	92100	92100	92100	92100	0
190	20230912	165700	7665337200	92100	92100	92100	92100	0
191	20230912	165600	7665337200	92100	92100	92100	92100	0
192	20230912	165500	7665337200	92100	92100	92100	92100	0
193	20230912	165400	7665337200	92100	92100	92100	92100	0
194	20230912	165300	7665337200	92100	92100	92100	92100	0
195	20230912	165200	7665337200	92100	92100	92100	92100	0
196	20230912	165100	7665337200	92100	92100	92100	92100	0
197	20230912	165000	7665337200	92100	92100	92100	92100	0
198	20230912	164900	7665337200	92100	92100	92100	92100	0
199	20230912	164800	7665337200	92100	92100	92100	92100	0
200	20230912	164700	7665337200	92100	92100	92100	92100	0
201	20230912	164600	7665337200	92100	92100	92100	92100	0
202	20230912	164500	7665337200	92100	92100	92100	92100	0
203	20230912	164400	7665337200	92100	92100	92100	92100	0
204	20230912	164300	7665337200	92100	92100	92100	92100	0
205	20230912	164200	7665337200	92100	92100	92100	92100	0
206	20230912	164100	7665337200	92100	92100	92100	92100	0
207	20230912	164000	7665337200	92100	92100	92100	92100	0
208	20230912	163900	7665337200	92100	92100	92100	92100	0
209	20230912	163800	7665337200	92100	92100	92100	92100	0
210	20230912	163700	7665337200	92100	92100	92100	92100	0
211	20230912	163600	7665337200	92100	92100	92100	92100	0
212	20230912	163500	7665337200	92100	92100	92100	92100	794
213	20230912	163400	7665337200	92100	92100	92100	92100	0
214	20230912	163300	7665337200	92100	92100	92100	92100	0
215	20230912	163200	7665337200	92100	92100	92100	92100	0
216	20230912	163100	7665337200	92100	92100	92100	92100	0
217	20230912	163000	7665337200	92100	92100	92100	92100	0
218	20230912	162900	7665337200	92100	92100	92100	92100	0
219	20230912	162800	7665337200	92100	92100	92100	92100	0
220	20230912	162700	7665337200	92100	92100	92100	92100	0
221	20230912	162600	7665337200	92100	92100	92100	92100	0
222	20230912	162500	7665337200	92100	92100	92100	92100	0
223	20230912	162400	7665337200	92100	92100	92100	92100	0
224	20230912	162300	7665337200	92100	92100	92100	92100	0
225	20230912	162200	7665337200	92100	92100	92100	92100	0
226	20230912	162100	7665337200	92100	92100	92100	92100	0
227	20230912	162000	7665337200	92100	92100	92100	92100	0
228	20230912	161900	7665337200	92100	92100	92100	92100	0
229	20230912	161800	7665337200	92100	92100	92100	92100	0
230	20230912	161700	7665337200	92100	92100	92100	92100	0
231	20230912	161600	7665337200	92100	92100	92100	92100	0
232	20230912	161500	7665337200	92100	92100	92100	92100	0
233	20230912	161400	7665337200	92100	92100	92100	92100	0
234	20230912	161300	7665337200	92100	92100	92100	92100	0
235	20230912	161200	7665337200	92100	92100	92100	92100	0
236	20230912	161100	7665337200	92100	92100	92100	92100	0
237	20230912	161000	7665337200	92100	92100	92100	92100	0
238	20230912	160900	7665337200	92100	92100	92100	92100	0
239	20230912	160800	7665337200	92100	92100	92100	92100	0
240	20230912	160700	7665337200	92100	92100	92100	92100	0
241	20230912	160600	7665337200	92100	92100	92100	92100	0
242	20230912	160500	7665337200	92100	92100	92100	92100	794
243	20230912	160400	7665337200	92100	92100	92100	92100	0
244	20230912	160300	7665337200	92100	92100	92100	92100	0
245	20230912	160200	7665337200	92100	92100	92100	92100	0
246	20230912	160100	7665337200	92100	92100	92100	92100	0
247	20230912	160000	7665337200	92100	92100	92100	92100	0
248	20230912	155900	7665337200	92100	92100	92100	92100	0
249	20230912	155800	7665337200	92100	92100	92100	92100	0
250	20230912	155700	7665337200	92100	92100	92100	92100	0
251	20230912	155600	7665337200	92100	92100	92100	92100	0
252	20230912	155500	7665337200	92100	92100	92100	92100	0
253	20230912	155400	7665337200	92100	92100	92100	92100	0
254	20230912	155300	7665337200	92100	92100	92100	92100	0
255	20230912	155200	7665337200	92100	92100	92100	92100	0
256	20230912	155100	7665337200	92100	92100	92100	92100	0
257	20230912	155000	7665337200	92100	92100	92100	92100	0
258	20230912	154900	7665337200	92100	92100	92100	92100	0
259	20230912	154800	7665337200	92100	92100	92100	92100	0
260	20230912	154700	7665337200	92100	92100	92100	92100	0
261	20230912	154600	7665337200	92100	92100	92100	92100	0
262	20230912	154500	7665337200	92100	92100	92100	92100	0
263	20230912	154400	7665337200	92100	92100	92100	92100	0
264	20230912	154300	7665337200	92100	92100	92100	92100	0
265	20230912	154200	7665337200	92100	92100	92100	92100	0
266	20230912	154100	7665337200	92100	92100	92100	92100	0
267	20230912	154000	7665337200	92100	92100	92100	92100	0
268	20230912	153900	7665337200	92100	92100	92100	92100	0
269	20230912	153800	7665337200	92100	92100	92100	92100	0
270	20230912	153700	7665337200	92100	92100	92100	92100	0
271	20230912	153600	7665337200	92100	92100	92100	92100	0
272	20230912	153500	7665337200	92100	92100	92100	92100	794
273	20230912	153400	7665337200	92100	92100	92100	92100	0
274	20230912	153300	7665337200	92100	92100	92100	92100	0
275	20230912	153200	7665337200	92100	92100	92100	92100	0
276	20230912	153100	7665337200	92100	92100	92100	92100	0
277	20230912	153000	7665337200	92100	92100	92100	92100	794
278	20230912	152900	7592209800	91700	91700	91700	91700	0
279	20230912	152800	7592209800	91700	91700	91700	91700	0
280	20230912	152700	7592209800	91700	91700	91700	91700	0
281	20230912	152600	7592209800	91700	91700	91700	91700	0
282	20230912	152500	7592209800	91700	91700	91700	91700	0
283	20230912	152400	7592209800	91700	91700	91700	91700	0
284	20230912	152300	7592209800	91700	91700	91700	91700	0
285	20230912	152200	7592209800	91700	91700	91700	91700	0
286	20230912	152100	7592209800	91700	91700	91700	91700	0
287	20230912	152000	7592209800	91700	91700	91700	91700	0
288	20230912	151900	7592209800	91700	92000	92400	91700	663
289	20230912	151800	7531312600	92100	92000	92100	91900	533
290	20230912	151700	7482255300	92100	92100	92200	92000	549
291	20230912	151600	7431724300	92200	92000	92200	92000	211
292	20230912	151500	7412290500	92100	92300	92300	92100	238
293	20230912	151400	7390366200	92300	92300	92300	92200	713
294	20230912	151300	7324556500	92300	92300	92300	92200	283
295	20230912	151200	7298455400	92300	92300	92300	92200	52
296	20230912	151100	7293658200	92200	92300	92300	92000	41
297	20230912	151000	7289880100	92300	92100	92300	92000	160
298	20230912	150900	7275131100	92100	91900	92100	91900	227
299	20230912	150800	7254247600	91900	91800	91900	91700	79
300	20230912	150700	7246994300	91800	91800	91800	91800	26
301	20230912	150600	7244607500	91800	91800	91800	91800	26
302	20230912	150500	7242220700	91800	91800	91800	91700	35
303	20230912	150400	7239010400	91700	91700	91800	91700	96
304	20230912	150300	7230205000	91800	91800	91800	91800	18
305	20230912	150200	7228552600	91800	91700	91800	91700	13
306	20230912	150100	7227359700	91700	91800	91800	91700	126
307	20230912	150000	7215804700	91700	91800	91800	91700	20
308	20230912	145900	7213970500	91800	91700	91800	91700	27
309	20230912	145800	7211492100	91800	91800	91800	91800	21
310	20230912	145700	7209564300	91700	91800	91800	91700	2
311	20230912	145600	7209380800	91900	91900	91900	91800	50
312	20230912	145500	7204790200	91900	91700	91900	91700	32
313	20230912	145400	7201852600	91700	91700	91700	91700	23
314	20230912	145300	7199743500	91800	91700	91800	91700	47
315	20230912	145200	7195429200	91800	91800	91800	91800	4
316	20230912	145100	7195062000	91800	91800	91800	91700	15
317	20230912	145000	7193685400	91800	91800	91800	91700	93
318	20230912	144900	7185156000	91700	91700	91700	91700	74
319	20230912	144800	7178370200	91900	91800	91900	91800	118
320	20230912	144700	7167535200	91900	91900	91900	91800	46
321	20230912	144600	7163307900	91900	91900	91900	91900	3
322	20230912	144500	7163032200	91900	92000	92000	91800	13
323	20230912	144400	7161837500	92000	91900	92000	91900	349
324	20230912	144300	7129733500	91900	91900	91900	91700	7
325	20230912	144200	7129090400	91900	91800	91900	91700	14
326	20230912	144100	7127805200	91700	91700	91800	91700	173
327	20230912	144000	7111935300	91700	91400	91700	91400	62
328	20230912	143900	7106256500	91400	91500	91500	91400	10
329	20230912	143800	7105341600	91500	91500	91600	91500	64
330	20230912	143700	7099485400	91500	91500	91500	91500	78
331	20230912	143600	7092348400	91500	91500	91500	91400	60
332	20230912	143500	7086858700	91500	91500	91600	91400	277
333	20230912	143400	7061520500	91500	91600	91600	91500	81
334	20230912	143300	7054101100	91700	91700	91700	91700	34
335	20230912	143200	7050983300	91600	91600	91700	91600	72
336	20230912	143100	7044387500	91700	91700	91700	91700	0
337	20230912	143000	7044387500	91700	91700	91700	91600	46
338	20230912	142900	7040169600	91600	91600	91600	91600	39
339	20230912	142800	7036597200	91600	91700	91700	91600	5
340	20230912	142700	7036138800	91700	91600	91700	91600	11
341	20230912	142600	7035131100	91600	91500	91600	91500	29
342	20230912	142500	7032474800	91600	91600	91700	91500	117
343	20230912	142400	7021757800	91600	91700	91700	91500	34
344	20230912	142300	7018643300	91700	91900	91900	91500	683
345	20230912	142200	6956043300	91900	91900	91900	91800	41
346	20230912	142100	6952276000	91900	91900	91900	91900	9
347	20230912	142000	6951448900	91900	91900	91900	91800	18
348	20230912	141900	6949794800	91900	91800	91900	91800	16
349	20230912	141800	6948324800	91900	91900	91900	91900	11
350	20230912	141700	6947313900	91900	91900	91900	91900	1
351	20230912	141600	6947222000	92000	92200	92200	91900	110
352	20230912	141500	6937109400	91900	91800	91900	91800	68
353	20230912	141400	6930862100	91800	91800	91800	91800	13
354	20230912	141300	6929668700	91800	91700	91800	91700	60
355	20230912	141200	6924161700	91700	91700	91700	91600	6
356	20230912	141100	6923611600	91600	91700	91700	91600	10
357	20230912	141000	6922695500	91700	91700	91800	91700	14
358	20230912	140900	6921410900	91700	91700	91700	91700	3
359	20230912	140800	6921135800	91600	91600	91700	91600	74
360	20230912	140700	6914353100	91700	91600	91700	91500	44
361	20230912	140600	6910322900	91600	91600	91600	91600	6
362	20230912	140500	6909773300	91700	91600	91700	91600	25
363	20230912	140400	6907482800	91600	91600	91600	91400	473
364	20230912	140300	6864198600	91600	91600	91600	91500	235
365	20230912	140200	6842674600	91700	91700	91700	91700	15
366	20230912	140100	6841299100	91700	91600	91700	91600	161
367	20230912	140000	6826546100	91700	91900	91900	91700	1142
368	20230912	135900	6721649100	92000	92000	92100	92000	54
369	20230912	135800	6716681000	92100	92100	92100	92100	0
370	20230912	135700	6716681000	92100	92000	92100	92000	111
371	20230912	135600	6706468800	91900	91900	92000	91800	228
372	20230912	135500	6685514600	91900	91900	91900	91800	44
373	20230912	135400	6681475000	91900	91800	91900	91800	88
374	20230912	135300	6673388800	91900	92100	92100	91900	201
375	20230912	135200	6654915800	92000	92100	92100	92000	55
376	20230912	135100	6649855100	92100	92100	92100	92100	188
377	20230912	135000	6632540300	92100	92100	92200	92100	533
378	20230912	134900	6583450600	92100	92100	92100	92000	91
379	20230912	134800	6575069700	92000	92000	92100	92000	110
380	20230912	134700	6564942600	92000	91900	92000	91800	155
381	20230912	134600	6550697900	91900	91900	91900	91800	35
382	20230912	134500	6547481600	91800	91900	91900	91800	16
383	20230912	134400	6546011400	91800	91800	91900	91800	123
384	20230912	134300	6534719800	91900	92000	92000	91800	238
385	20230912	134200	6512852900	91900	92000	92000	91900	81
386	20230912	134100	6505408200	92000	91900	92000	91900	116
387	20230912	134000	6494737500	92000	92000	92000	92000	101
388	20230912	133900	6485445500	92000	92000	92000	91900	84
389	20230912	133800	6477718200	91900	92000	92000	91900	77
390	20230912	133700	6470640900	92000	91900	92000	91900	14
391	20230912	133600	6469353000	91900	92100	92200	91900	287
392	20230912	133500	6442953100	92100	92100	92100	92100	8
393	20230912	133400	6442216300	92100	92000	92100	91900	43
394	20230912	133300	6438260800	92000	92000	92000	92000	3
395	20230912	133200	6437984800	92000	92000	92000	92000	2
396	20230912	133100	6437800800	92000	92100	92100	92000	39
397	20230912	133000	6434212500	92100	92400	92400	92000	373
398	20230912	132900	6399802700	92600	92300	92600	92300	78
399	20230912	132800	6392594200	92300	92300	92300	92300	0
400	20230912	132700	6392594200	92300	92200	92300	92200	109
401	20230912	132600	6382534000	92200	91800	92200	91800	1040
402	20230912	132500	6286803800	91900	91900	91900	91800	103
403	20230912	132400	6277341100	91900	91900	91900	91800	202
404	20230912	132300	6258781800	91900	91900	92000	91900	217
405	20230912	132200	6238837700	92000	91900	92000	91900	267
406	20230912	132100	6214277400	91900	92000	92000	91900	86
407	20230912	132000	6206370800	92000	92000	92000	92000	211
408	20230912	131900	6186958800	92000	92000	92000	92000	108
409	20230912	131800	6177022800	92000	92000	92100	92000	91
410	20230912	131700	6168650500	92000	92000	92100	92000	35
411	20230912	131600	6165429200	92000	92100	92200	92000	807
412	20230912	131500	6091115000	92100	92200	92200	92100	169
413	20230912	131400	6075546500	92200	92300	92300	92200	106
414	20230912	131300	6065772200	92300	92300	92300	92300	200
415	20230912	131200	6047312200	92300	92300	92300	92100	694
416	20230912	131100	5983288300	92300	92400	92500	92300	287
417	20230912	131000	5956769100	92400	92500	92600	92400	83
418	20230912	130900	5949092400	92500	92500	92500	92500	117
419	20230912	130800	5938269900	92500	92600	92600	92500	145
420	20230912	130700	5924856600	92600	92600	92600	92600	13
421	20230912	130600	5923652800	92600	92600	92600	92600	92
422	20230912	130500	5915133600	92600	92800	92800	92600	1344
423	20230912	130400	5790574900	92800	92800	92800	92800	311
424	20230912	130300	5761714100	92800	92800	92800	92800	31
425	20230912	130200	5758837300	92900	92800	92900	92800	6
426	20230912	130100	5758280100	92800	92800	92800	92800	24
427	20230912	130000	5756052900	92900	92900	92900	92800	182
428	20230912	125900	5739146400	92900	92900	92900	92900	0
429	20230912	125800	5739146400	92900	92900	92900	92900	3
430	20230912	125700	5738867700	92900	92900	92900	92900	6
431	20230912	125600	5738310300	92900	92800	92900	92800	52
432	20230912	125500	5733479600	92800	92800	92800	92800	2
433	20230912	125400	5733294000	92900	92800	92900	92800	54
434	20230912	125300	5728282400	92800	92900	93000	92800	30
435	20230912	125200	5725495300	92900	92900	92900	92900	11
436	20230912	125100	5724473400	92900	92900	93000	92900	34
437	20230912	125000	5721314600	92900	92900	92900	92900	166
438	20230912	124900	5705893200	92900	92900	93000	92900	4
439	20230912	124800	5705521400	92900	92900	92900	92900	11
440	20230912	124700	5704499500	92900	92900	93000	92900	150
441	20230912	124600	5690564100	92800	92800	92800	92800	0
442	20230912	124500	5690564100	92800	92800	92800	92800	20
443	20230912	124400	5688708100	92900	92800	92900	92800	165
444	20230912	124300	5673380000	92900	92900	92900	92900	3
445	20230912	124200	5673101300	92800	92800	92900	92800	80
446	20230912	124100	5665677200	92900	92900	92900	92900	451
447	20230912	124000	5623779300	92900	92900	92900	92900	2
448	20230912	123900	5623593500	92900	93000	93000	92900	6
449	20230912	123800	5623035700	92900	93000	93000	92900	5
450	20230912	123700	5622571000	92900	92900	92900	92900	131
451	20230912	123600	5610401100	92900	92900	92900	92900	70
452	20230912	123500	5603898100	92900	92900	92900	92900	3
453	20230912	123400	5603619400	92800	92800	92800	92800	56
454	20230912	123300	5598422600	92800	92800	92800	92800	73
455	20230912	123200	5591648200	92800	92800	92800	92800	6
456	20230912	123100	5591091400	92900	92800	92900	92800	65
457	20230912	123000	5585058900	92800	92800	92800	92800	355
458	20230912	122900	5552114900	92800	92800	92800	92800	45
459	20230912	122800	5547938900	92800	92800	92800	92800	24
460	20230912	122700	5545711700	92800	92900	92900	92800	126
461	20230912	122600	5534018500	92800	92800	92800	92800	3
462	20230912	122500	5533740100	92800	92900	92900	92800	428
463	20230912	122400	5493979700	92900	92900	92900	92900	12
464	20230912	122300	5492864900	93000	92900	93000	92900	6
465	20230912	122200	5492307100	92900	92900	92900	92900	5
466	20230912	122100	5491842600	92900	92900	92900	92900	3
467	20230912	122000	5491563900	92900	92900	92900	92900	37
468	20230912	121900	5488126600	93000	92900	93000	92900	1582
469	20230912	121800	5341144500	93000	93000	93000	93000	7
470	20230912	121700	5340493500	92900	93000	93000	92900	21
471	20230912	121600	5338541000	92900	92900	92900	92900	28
472	20230912	121500	5335939800	92900	93000	93000	92900	153
473	20230912	121400	5321725800	92900	92900	92900	92900	10
474	20230912	121300	5320796800	92900	92900	92900	92900	4
475	20230912	121200	5320425200	92900	92900	92900	92900	22
476	20230912	121100	5318381400	93100	93000	93100	92900	115
477	20230912	121000	5307685000	93000	93000	93000	93000	220
478	20230912	120900	5287225000	93000	93100	93100	93000	21
479	20230912	120800	5285271200	93100	93100	93200	93100	57
480	20230912	120700	5279960700	93100	93200	93200	93100	293
481	20230912	120600	5252677300	93200	93200	93300	93100	31
482	20230912	120500	5249787500	93300	93300	93300	93300	13
483	20230912	120400	5248574600	93100	93300	93300	93100	10
484	20230912	120300	5247642400	93200	93200	93200	93200	0
485	20230912	120200	5247642400	93200	93200	93200	93200	5
486	20230912	120100	5247176400	93200	93200	93200	93200	4
487	20230912	120000	5246803600	93300	93300	93300	93300	4
488	20230912	115900	5246430400	93200	93200	93300	93200	18
489	20230912	115800	5244751300	93300	93200	93300	93100	30
490	20230912	115700	5241955400	93200	93200	93200	93200	0
491	20230912	115600	5241955400	93200	93200	93200	93200	20
492	20230912	115500	5240091400	93200	93100	93200	93100	12
493	20230912	115400	5238973100	93100	93200	93200	93100	10
494	20230912	115300	5238041800	93200	93100	93200	93100	9
495	20230912	115200	5237203200	93100	93100	93200	93100	11
496	20230912	115100	5236178400	93200	93100	93200	93100	27
497	20230912	115000	5233662300	93100	93200	93200	93100	40
498	20230912	114900	5229936300	93100	93100	93100	93100	2
499	20230912	114800	5229750100	93200	93100	93200	93100	69
500	20230912	114700	5223320800	93100	93200	93200	93100	6
501	20230912	114600	5222761900	93100	93200	93200	93100	43
502	20230912	114500	5218756700	93200	93000	93200	93000	177
503	20230912	114400	5202275300	93100	93000	93100	93000	17
504	20230912	114300	5200693600	93000	93100	93100	93000	12
505	20230912	114200	5199577500	93100	93100	93100	93100	3
506	20230912	114100	5199298200	93100	93100	93100	93100	3
507	20230912	114000	5199018900	93000	93000	93100	93000	30
508	20230912	113900	5196228700	93000	93100	93100	93000	4
509	20230912	113800	5195856600	93100	93100	93100	93100	5
510	20230912	113700	5195391100	93100	93000	93100	93000	13
511	20230912	113600	5194181800	92900	92900	93000	92900	111
512	20230912	113500	5183862000	92900	93000	93000	92900	59
513	20230912	113400	5178379900	93000	93000	93000	93000	0
514	20230912	113300	5178379900	93000	93000	93000	93000	368
515	20230912	113200	5144155900	93000	92900	93000	92900	57
516	20230912	113100	5138860100	93000	92900	93000	92900	253
517	20230912	113000	5115356300	92900	93100	93100	92900	2237
518	20230912	112900	4907197000	93300	93200	93300	93200	103
519	20230912	112800	4897596500	93300	93200	93300	93200	8
520	20230912	112700	4896850400	93300	93300	93300	93300	2
521	20230912	112600	4896663800	93300	93200	93300	93200	20
522	20230912	112500	4894798400	93200	93300	93300	93200	18
523	20230912	112400	4893120500	93200	93200	93200	93200	65
524	20230912	112300	4887062500	93200	93300	93300	93200	397
525	20230912	112200	4850022500	93400	93400	93400	93400	10
526	20230912	112100	4849088500	93500	93500	93500	93500	14
527	20230912	112000	4847779500	93300	93400	93400	93300	26
528	20230912	111900	4845351600	93400	93400	93400	93400	120
529	20230912	111800	4834143600	93600	93500	93600	93500	29
530	20230912	111700	4831430100	93600	93500	93600	93500	14
531	20230912	111600	4830120000	93500	93500	93500	93400	146
532	20230912	111500	4816479900	93500	93500	93500	93500	50
533	20230912	111400	4811804900	93500	93500	93500	93500	34
534	20230912	111300	4808625900	93500	93800	93800	93500	692
535	20230912	111200	4743740600	93900	93800	93900	93800	106
536	20230912	111100	4733796700	93800	93800	93800	93800	43
537	20230912	111000	4729763300	93800	93800	93800	93800	5
538	20230912	110900	4729294300	93900	93800	93900	93800	11
539	20230912	110800	4728261800	93800	93700	93800	93700	96
540	20230912	110700	4719258300	93600	93900	93900	93600	152
541	20230912	110600	4705004400	93900	93500	93900	93500	395
542	20230912	110500	4667977400	93500	93500	93600	93500	130
543	20230912	110400	4655822100	93400	93400	93400	93400	3
544	20230912	110300	4655541900	93500	93600	93600	93500	66
545	20230912	110200	4649365500	93700	93900	93900	93700	432
546	20230912	110100	4608846900	93900	93900	94000	93900	249
547	20230912	110000	4585465300	93900	93800	93900	93800	58
548	20230912	105900	4580021200	93900	93900	93900	93900	86
549	20230912	105800	4571945800	93800	93800	93900	93800	342
550	20230912	105700	4539865000	93800	93800	93900	93800	29
551	20230912	105600	4537143100	93800	94000	94100	93800	320
552	20230912	105500	4507067000	94100	94000	94100	94000	6
553	20230912	105400	4506502900	94000	93900	94000	93900	248
554	20230912	105300	4483191800	93900	93800	93900	93800	924
555	20230912	105200	4396444900	93800	93800	93800	93700	168
556	20230912	105100	4380691900	93800	93800	93800	93800	21
557	20230912	105000	4378722100	93800	93800	93800	93700	49
558	20230912	104900	4374127100	93800	93800	93900	93800	220
559	20230912	104800	4353477100	93700	93700	93700	93700	0
560	20230912	104700	4353477100	93700	93700	93700	93700	13
561	20230912	104600	4352259000	93700	93700	93800	93700	167
562	20230912	104500	4336610700	93800	93600	93800	93600	158
563	20230912	104400	4321807700	93600	93600	93600	93600	93
564	20230912	104300	4313102900	93600	93600	93600	93600	28
565	20230912	104200	4310482100	93600	93700	93700	93600	25
566	20230912	104100	4308141800	93600	93500	93600	93400	127
567	20230912	104000	4296265100	93500	93600	93600	93500	547
568	20230912	103900	4245066000	93700	93600	93700	93600	66
569	20230912	103800	4238888000	93600	93600	93800	93600	44
570	20230912	103700	4234765300	93600	93800	93800	93600	138
571	20230912	103600	4221840100	93700	93700	93800	93700	92
572	20230912	103500	4213219200	93600	93700	93800	93600	66
573	20230912	103400	4207033000	93800	93800	93900	93800	156
574	20230912	103300	4192399900	93800	93900	94000	93800	240
575	20230912	103200	4169867100	94100	94300	94300	93800	304
576	20230912	103100	4141269900	94400	94400	94400	94300	62
577	20230912	103000	4135421900	94300	94400	94400	94300	80
578	20230912	102900	4127870900	94400	94300	94400	94300	106
579	20230912	102800	4117865900	94400	94200	94400	94200	235
580	20230912	102700	4095703600	94200	94200	94200	94100	41
581	20230912	102600	4091842500	94000	94100	94200	94000	34
582	20230912	102500	4088643900	94100	94100	94300	94000	172
583	20230912	102400	4072446900	93900	94100	94100	93700	556
584	20230912	102300	4020275200	94100	94100	94100	94000	63
585	20230912	102200	4014347700	94100	94100	94100	94000	8
586	20230912	102100	4013595100	94000	94000	94100	94000	157
587	20230912	102000	3998833800	94000	94100	94100	93900	336
588	20230912	101900	3967257300	94300	94300	94300	94200	136
589	20230912	101800	3954440500	94300	94100	94300	94100	116
590	20230912	101700	3943509400	94100	94000	94100	93700	562
591	20230912	101600	3890727600	94100	94200	94200	93800	183
592	20230912	101500	3873533000	94200	94200	94400	94200	217
593	20230912	101400	3853067400	94200	94100	94200	94100	1499
594	20230912	101300	3711944300	94100	93900	94100	93900	342
595	20230912	101200	3679797100	93800	93700	94000	93700	364
596	20230912	101100	3645668200	93600	93600	93600	93600	296
597	20230912	101000	3617962600	93600	93300	93600	93300	141
598	20230912	100900	3604778800	93500	93400	93500	93300	53
599	20230912	100800	3599827300	93300	93500	93500	93300	62
600	20230912	100700	3594035500	93400	93500	93500	93400	20
601	20230912	100600	3592165900	93500	93600	93600	93500	31
602	20230912	100500	3589267300	93600	93300	93600	93300	13
603	20230912	100400	3588054100	93400	93500	93500	93300	275
604	20230912	100300	3562365800	93500	93500	93500	93500	5
605	20230912	100200	3561898300	93700	93900	93900	93700	369
606	20230912	100100	3527278200	93800	93600	93900	93600	402
607	20230912	100000	3489608700	93500	93200	93600	93200	246
608	20230912	095900	3466642300	93200	93200	93300	93200	50
609	20230912	095800	3461982200	93200	93300	93300	93200	110
610	20230912	095700	3451720100	93300	93300	93300	93200	15
611	20230912	095600	3450321500	93400	93500	93500	93100	5045
612	20230912	095500	2980538400	93500	93500	93500	93500	85
613	20230912	095400	2972590900	93500	93400	93500	93200	282
614	20230912	095300	2946273300	93600	93500	93600	93400	174
615	20230912	095200	2930012000	93500	93600	93600	93500	12
616	20230912	095100	2928888900	93500	93600	93600	93500	123
617	20230912	095000	2917386300	93500	93500	93600	93500	38
618	20230912	094900	2913832300	93500	93500	93500	93500	143
619	20230912	094800	2900461800	93600	93500	93600	93500	144
620	20230912	094700	2886997600	93500	93500	93500	93500	8
621	20230912	094600	2886249600	93500	93400	93500	93400	94
622	20230912	094500	2877466000	93300	93500	93600	93300	323
623	20230912	094400	2847291000	93500	93500	93600	93500	52
624	20230912	094300	2842428800	93500	93500	93600	93500	202
625	20230912	094200	2823535500	93600	93500	93600	93500	133
626	20230912	094100	2811092500	93600	93600	93700	93500	303
627	20230912	094000	2782733900	93700	93600	93800	93600	301
628	20230912	093900	2754534800	93700	93700	93800	93600	562
629	20230912	093800	2701881900	93600	93500	93700	93500	53
630	20230912	093700	2696920800	93500	93500	93500	93500	328
631	20230912	093600	2666252800	93400	93400	93400	93400	20
632	20230912	093500	2664384800	93400	93400	93500	93400	79
633	20230912	093400	2657001800	93400	93300	93400	93300	279
634	20230912	093300	2630952400	93300	93400	93500	93300	170
635	20230912	093200	2615075900	93400	93600	93600	93300	273
636	20230912	093100	2589560100	93600	93600	93800	93600	575
637	20230912	093000	2535685800	93700	93700	93700	93600	488
638	20230912	092900	2489960500	93700	93700	93800	93700	104
639	20230912	092800	2480211400	93700	93800	93900	93700	130
640	20230912	092700	2468023600	93800	93800	94000	93800	245
641	20230912	092600	2445026200	93800	94000	94100	93800	975
642	20230912	092500	2353436100	94000	93900	94200	93900	516
643	20230912	092400	2304869600	94000	93800	94000	93800	87
644	20230912	092300	2296692300	94000	94300	94400	93800	1231
645	20230912	092200	2180718200	94300	94200	94300	94200	146
646	20230912	092100	2166952600	94200	94900	94900	94100	1180
647	20230912	092000	2055348200	95000	94700	95100	94700	3047
648	20230912	091900	1766055900	94800	94200	94800	94200	2794
649	20230912	091800	1501792000	94200	94100	94200	94100	122
650	20230912	091700	1490304400	94100	93800	94100	93800	605
651	20230912	091600	1433472100	93700	93800	93800	93700	277
652	20230912	091500	1407504000	93800	93700	93800	93600	119
653	20230912	091400	1396357400	93600	93800	93800	93600	189
654	20230912	091300	1378661900	93600	93500	93900	93400	498
655	20230912	091200	1331997600	93500	93100	93500	93100	535
656	20230912	091100	1282093600	93100	93500	93500	93100	637
657	20230912	091000	1222663100	93500	93700	93700	93500	936
658	20230912	090900	1135131400	93700	93700	93800	93600	383
659	20230912	090800	1099252600	93600	93900	94000	93600	594
660	20230912	090700	1043541800	93900	93700	93900	93700	79
661	20230912	090600	1036129800	93700	93800	93900	93600	219
662	20230912	090500	1015605500	93800	93500	94200	93500	1506
663	20230912	090400	874232000	93600	93400	93700	93200	619
664	20230912	090300	816417500	93400	93700	93800	93100	1148
665	20230912	090200	709118000	93700	93300	93800	93300	937
666	20230912	090100	621416900	93300	93400	93400	92800	967
667	20230912	090000	531429000	93400	94800	94800	93300	5630