KissMeData/298000/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	203100	1538627500	97000	97000	97000	97000	185
3	20230911	203000	1538627500	97000	97000	97000	97000	0
4	20230911	202900	1538627500	97000	97000	97000	97000	0
5	20230911	202800	1538627500	97000	97000	97000	97000	0
6	20230911	202700	1538627500	97000	97000	97000	97000	0
7	20230911	202600	1538627500	97000	97000	97000	97000	0
8	20230911	202500	1538627500	97000	97000	97000	97000	0
9	20230911	202400	1538627500	97000	97000	97000	97000	0
10	20230911	202300	1538627500	97000	97000	97000	97000	0
11	20230911	202200	1538627500	97000	97000	97000	97000	0
12	20230911	202100	1538627500	97000	97000	97000	97000	0
13	20230911	202000	1538627500	97000	97000	97000	97000	0
14	20230911	201900	1538627500	97000	97000	97000	97000	0
15	20230911	201800	1538627500	97000	97000	97000	97000	0
16	20230911	201700	1538627500	97000	97000	97000	97000	0
17	20230911	201600	1538627500	97000	97000	97000	97000	0
18	20230911	201500	1538627500	97000	97000	97000	97000	0
19	20230911	201400	1538627500	97000	97000	97000	97000	0
20	20230911	201300	1538627500	97000	97000	97000	97000	0
21	20230911	201200	1538627500	97000	97000	97000	97000	0
22	20230911	201100	1538627500	97000	97000	97000	97000	0
23	20230911	201000	1538627500	97000	97000	97000	97000	0
24	20230911	200900	1538627500	97000	97000	97000	97000	0
25	20230911	200800	1538627500	97000	97000	97000	97000	0
26	20230911	200700	1538627500	97000	97000	97000	97000	0
27	20230911	200600	1538627500	97000	97000	97000	97000	0
28	20230911	200500	1538627500	97000	97000	97000	97000	0
29	20230911	200400	1538627500	97000	97000	97000	97000	0
30	20230911	200300	1538627500	97000	97000	97000	97000	0
31	20230911	200200	1538627500	97000	97000	97000	97000	0
32	20230911	200100	1538627500	97000	97000	97000	97000	185
33	20230911	200000	1538627500	97000	97000	97000	97000	0
34	20230911	195900	1538627500	97000	97000	97000	97000	0
35	20230911	195800	1538627500	97000	97000	97000	97000	0
36	20230911	195700	1538627500	97000	97000	97000	97000	0
37	20230911	195600	1538627500	97000	97000	97000	97000	0
38	20230911	195500	1538627500	97000	97000	97000	97000	0
39	20230911	195400	1538627500	97000	97000	97000	97000	0
40	20230911	195300	1538627500	97000	97000	97000	97000	0
41	20230911	195200	1538627500	97000	97000	97000	97000	0
42	20230911	195100	1538627500	97000	97000	97000	97000	0
43	20230911	195000	1538627500	97000	97000	97000	97000	0
44	20230911	194900	1538627500	97000	97000	97000	97000	0
45	20230911	194800	1538627500	97000	97000	97000	97000	0
46	20230911	194700	1538627500	97000	97000	97000	97000	0
47	20230911	194600	1538627500	97000	97000	97000	97000	0
48	20230911	194500	1538627500	97000	97000	97000	97000	0
49	20230911	194400	1538627500	97000	97000	97000	97000	0
50	20230911	194300	1538627500	97000	97000	97000	97000	0
51	20230911	194200	1538627500	97000	97000	97000	97000	0
52	20230911	194100	1538627500	97000	97000	97000	97000	0
53	20230911	194000	1538627500	97000	97000	97000	97000	0
54	20230911	193900	1538627500	97000	97000	97000	97000	0
55	20230911	193800	1538627500	97000	97000	97000	97000	0
56	20230911	193700	1538627500	97000	97000	97000	97000	0
57	20230911	193600	1538627500	97000	97000	97000	97000	0
58	20230911	193500	1538627500	97000	97000	97000	97000	0
59	20230911	193400	1538627500	97000	97000	97000	97000	0
60	20230911	193300	1538627500	97000	97000	97000	97000	0
61	20230911	193200	1538627500	97000	97000	97000	97000	0
62	20230911	193100	1538627500	97000	97000	97000	97000	185
63	20230911	193000	1538627500	97000	97000	97000	97000	0
64	20230911	192900	1538627500	97000	97000	97000	97000	0
65	20230911	192800	1538627500	97000	97000	97000	97000	0
66	20230911	192700	1538627500	97000	97000	97000	97000	0
67	20230911	192600	1538627500	97000	97000	97000	97000	0
68	20230911	192500	1538627500	97000	97000	97000	97000	0
69	20230911	192400	1538627500	97000	97000	97000	97000	0
70	20230911	192300	1538627500	97000	97000	97000	97000	0
71	20230911	192200	1538627500	97000	97000	97000	97000	0
72	20230911	192100	1538627500	97000	97000	97000	97000	0
73	20230911	192000	1538627500	97000	97000	97000	97000	0
74	20230911	191900	1538627500	97000	97000	97000	97000	0
75	20230911	191800	1538627500	97000	97000	97000	97000	0
76	20230911	191700	1538627500	97000	97000	97000	97000	0
77	20230911	191600	1538627500	97000	97000	97000	97000	0
78	20230911	191500	1538627500	97000	97000	97000	97000	0
79	20230911	191400	1538627500	97000	97000	97000	97000	0
80	20230911	191300	1538627500	97000	97000	97000	97000	0
81	20230911	191200	1538627500	97000	97000	97000	97000	0
82	20230911	191100	1538627500	97000	97000	97000	97000	0
83	20230911	191000	1538627500	97000	97000	97000	97000	0
84	20230911	190900	1538627500	97000	97000	97000	97000	0
85	20230911	190800	1538627500	97000	97000	97000	97000	0
86	20230911	190700	1538627500	97000	97000	97000	97000	0
87	20230911	190600	1538627500	97000	97000	97000	97000	0
88	20230911	190500	1538627500	97000	97000	97000	97000	0
89	20230911	190400	1538627500	97000	97000	97000	97000	0
90	20230911	190300	1538627500	97000	97000	97000	97000	0
91	20230911	190200	1538627500	97000	97000	97000	97000	0
92	20230911	190100	1538627500	97000	97000	97000	97000	185
93	20230911	190000	1538627500	97000	97000	97000	97000	0
94	20230911	185900	1538627500	97000	97000	97000	97000	0
95	20230911	185800	1538627500	97000	97000	97000	97000	0
96	20230911	185700	1538627500	97000	97000	97000	97000	0
97	20230911	185600	1538627500	97000	97000	97000	97000	0
98	20230911	185500	1538627500	97000	97000	97000	97000	0
99	20230911	185400	1538627500	97000	97000	97000	97000	0
100	20230911	185300	1538627500	97000	97000	97000	97000	0
101	20230911	185200	1538627500	97000	97000	97000	97000	0
102	20230911	185100	1538627500	97000	97000	97000	97000	0
103	20230911	185000	1538627500	97000	97000	97000	97000	0
104	20230911	184900	1538627500	97000	97000	97000	97000	0
105	20230911	184800	1538627500	97000	97000	97000	97000	0
106	20230911	184700	1538627500	97000	97000	97000	97000	0
107	20230911	184600	1538627500	97000	97000	97000	97000	0
108	20230911	184500	1538627500	97000	97000	97000	97000	0
109	20230911	184400	1538627500	97000	97000	97000	97000	0
110	20230911	184300	1538627500	97000	97000	97000	97000	0
111	20230911	184200	1538627500	97000	97000	97000	97000	0
112	20230911	184100	1538627500	97000	97000	97000	97000	0
113	20230911	184000	1538627500	97000	97000	97000	97000	0
114	20230911	183900	1538627500	97000	97000	97000	97000	0
115	20230911	183800	1538627500	97000	97000	97000	97000	0
116	20230911	183700	1538627500	97000	97000	97000	97000	0
117	20230911	183600	1538627500	97000	97000	97000	97000	0
118	20230911	183500	1538627500	97000	97000	97000	97000	0
119	20230911	183400	1538627500	97000	97000	97000	97000	0
120	20230911	183300	1538627500	97000	97000	97000	97000	0
121	20230911	183200	1538627500	97000	97000	97000	97000	0
122	20230911	183100	1538627500	97000	97000	97000	97000	185
123	20230911	183000	1538627500	97000	97000	97000	97000	0
124	20230911	182900	1538627500	97000	97000	97000	97000	0
125	20230911	182800	1538627500	97000	97000	97000	97000	0
126	20230911	182700	1538627500	97000	97000	97000	97000	0
127	20230911	182600	1538627500	97000	97000	97000	97000	0
128	20230911	182500	1538627500	97000	97000	97000	97000	0
129	20230911	182400	1538627500	97000	97000	97000	97000	0
130	20230911	182300	1538627500	97000	97000	97000	97000	0
131	20230911	182200	1538627500	97000	97000	97000	97000	0
132	20230911	182100	1538627500	97000	97000	97000	97000	0
133	20230911	182000	1538627500	97000	97000	97000	97000	0
134	20230911	181900	1538627500	97000	97000	97000	97000	0
135	20230911	181800	1538627500	97000	97000	97000	97000	0
136	20230911	181700	1538627500	97000	97000	97000	97000	0
137	20230911	181600	1538627500	97000	97000	97000	97000	0
138	20230911	181500	1538627500	97000	97000	97000	97000	0
139	20230911	181400	1538627500	97000	97000	97000	97000	0
140	20230911	181300	1538627500	97000	97000	97000	97000	0
141	20230911	181200	1538627500	97000	97000	97000	97000	0
142	20230911	181100	1538627500	97000	97000	97000	97000	0
143	20230911	181000	1538627500	97000	97000	97000	97000	0
144	20230911	180900	1538627500	97000	97000	97000	97000	0
145	20230911	180800	1538627500	97000	97000	97000	97000	0
146	20230911	180700	1538627500	97000	97000	97000	97000	0
147	20230911	180600	1538627500	97000	97000	97000	97000	0
148	20230911	180500	1538627500	97000	97000	97000	97000	0
149	20230911	180400	1538627500	97000	97000	97000	97000	0
150	20230911	180300	1538627500	97000	97000	97000	97000	0
151	20230911	180200	1538627500	97000	97000	97000	97000	0
152	20230911	180100	1538627500	97000	97000	97000	97000	185
153	20230911	180000	1538627500	97000	97000	97000	97000	0
154	20230911	175900	1538627500	97000	97000	97000	97000	0
155	20230911	175800	1538627500	97000	97000	97000	97000	0
156	20230911	175700	1538627500	97000	97000	97000	97000	0
157	20230911	175600	1538627500	97000	97000	97000	97000	0
158	20230911	175500	1538627500	97000	97000	97000	97000	0
159	20230911	175400	1538627500	97000	97000	97000	97000	0
160	20230911	175300	1538627500	97000	97000	97000	97000	0
161	20230911	175200	1538627500	97000	97000	97000	97000	0
162	20230911	175100	1538627500	97000	97000	97000	97000	0
163	20230911	175000	1538627500	97000	97000	97000	97000	0
164	20230911	174900	1538627500	97000	97000	97000	97000	0
165	20230911	174800	1538627500	97000	97000	97000	97000	0
166	20230911	174700	1538627500	97000	97000	97000	97000	0
167	20230911	174600	1538627500	97000	97000	97000	97000	0
168	20230911	174500	1538627500	97000	97000	97000	97000	0
169	20230911	174400	1538627500	97000	97000	97000	97000	0
170	20230911	174300	1538627500	97000	97000	97000	97000	0
171	20230911	174200	1538627500	97000	97000	97000	97000	0
172	20230911	174100	1538627500	97000	97000	97000	97000	0
173	20230911	174000	1538627500	97000	97000	97000	97000	0
174	20230911	173900	1538627500	97000	97000	97000	97000	0
175	20230911	173800	1538627500	97000	97000	97000	97000	0
176	20230911	173700	1538627500	97000	97000	97000	97000	0
177	20230911	173600	1538627500	97000	97000	97000	97000	0
178	20230911	173500	1538627500	97000	97000	97000	97000	0
179	20230911	173400	1538627500	97000	97000	97000	97000	0
180	20230911	173300	1538627500	97000	97000	97000	97000	0
181	20230911	173200	1538627500	97000	97000	97000	97000	0
182	20230911	173100	1538627500	97000	97000	97000	97000	185
183	20230911	173000	1538627500	97000	97000	97000	97000	0
184	20230911	172900	1538627500	97000	97000	97000	97000	0
185	20230911	172800	1538627500	97000	97000	97000	97000	0
186	20230911	172700	1538627500	97000	97000	97000	97000	0
187	20230911	172600	1538627500	97000	97000	97000	97000	0
188	20230911	172500	1538627500	97000	97000	97000	97000	0
189	20230911	172400	1538627500	97000	97000	97000	97000	0
190	20230911	172300	1538627500	97000	97000	97000	97000	0
191	20230911	172200	1538627500	97000	97000	97000	97000	0
192	20230911	172100	1538627500	97000	97000	97000	97000	0
193	20230911	172000	1538627500	97000	97000	97000	97000	0
194	20230911	171900	1538627500	97000	97000	97000	97000	0
195	20230911	171800	1538627500	97000	97000	97000	97000	0
196	20230911	171700	1538627500	97000	97000	97000	97000	0
197	20230911	171600	1538627500	97000	97000	97000	97000	0
198	20230911	171500	1538627500	97000	97000	97000	97000	0
199	20230911	171400	1538627500	97000	97000	97000	97000	0
200	20230911	171300	1538627500	97000	97000	97000	97000	0
201	20230911	171200	1538627500	97000	97000	97000	97000	0
202	20230911	171100	1538627500	97000	97000	97000	97000	0
203	20230911	171000	1538627500	97000	97000	97000	97000	0
204	20230911	170900	1538627500	97000	97000	97000	97000	0
205	20230911	170800	1538627500	97000	97000	97000	97000	0
206	20230911	170700	1538627500	97000	97000	97000	97000	0
207	20230911	170600	1538627500	97000	97000	97000	97000	0
208	20230911	170500	1538627500	97000	97000	97000	97000	0
209	20230911	170400	1538627500	97000	97000	97000	97000	0
210	20230911	170300	1538627500	97000	97000	97000	97000	0
211	20230911	170200	1538627500	97000	97000	97000	97000	0
212	20230911	170100	1538627500	97000	97000	97000	97000	185
213	20230911	170000	1538627500	97000	97000	97000	97000	0
214	20230911	165900	1538627500	97000	97000	97000	97000	0
215	20230911	165800	1538627500	97000	97000	97000	97000	0
216	20230911	165700	1538627500	97000	97000	97000	97000	0
217	20230911	165600	1538627500	97000	97000	97000	97000	0
218	20230911	165500	1538627500	97000	97000	97000	97000	0
219	20230911	165400	1538627500	97000	97000	97000	97000	0
220	20230911	165300	1538627500	97000	97000	97000	97000	0
221	20230911	165200	1538627500	97000	97000	97000	97000	0
222	20230911	165100	1538627500	97000	97000	97000	97000	0
223	20230911	165000	1538627500	97000	97000	97000	97000	0
224	20230911	164900	1538627500	97000	97000	97000	97000	0
225	20230911	164800	1538627500	97000	97000	97000	97000	0
226	20230911	164700	1538627500	97000	97000	97000	97000	0
227	20230911	164600	1538627500	97000	97000	97000	97000	0
228	20230911	164500	1538627500	97000	97000	97000	97000	0
229	20230911	164400	1538627500	97000	97000	97000	97000	0
230	20230911	164300	1538627500	97000	97000	97000	97000	0
231	20230911	164200	1538627500	97000	97000	97000	97000	0
232	20230911	164100	1538627500	97000	97000	97000	97000	0
233	20230911	164000	1538627500	97000	97000	97000	97000	0
234	20230911	163900	1538627500	97000	97000	97000	97000	0
235	20230911	163800	1538627500	97000	97000	97000	97000	0
236	20230911	163700	1538627500	97000	97000	97000	97000	0
237	20230911	163600	1538627500	97000	97000	97000	97000	0
238	20230911	163500	1538627500	97000	97000	97000	97000	0
239	20230911	163400	1538627500	97000	97000	97000	97000	0
240	20230911	163300	1538627500	97000	97000	97000	97000	0
241	20230911	163200	1538627500	97000	97000	97000	97000	0
242	20230911	163100	1538627500	97000	97000	97000	97000	185
243	20230911	163000	1538627500	97000	97000	97000	97000	0
244	20230911	162900	1538627500	97000	97000	97000	97000	0
245	20230911	162800	1538627500	97000	97000	97000	97000	0
246	20230911	162700	1538627500	97000	97000	97000	97000	0
247	20230911	162600	1538627500	97000	97000	97000	97000	0
248	20230911	162500	1538627500	97000	97000	97000	97000	0
249	20230911	162400	1538627500	97000	97000	97000	97000	0
250	20230911	162300	1538627500	97000	97000	97000	97000	0
251	20230911	162200	1538627500	97000	97000	97000	97000	0
252	20230911	162100	1538627500	97000	97000	97000	97000	0
253	20230911	162000	1538627500	97000	97000	97000	97000	0
254	20230911	161900	1538627500	97000	97000	97000	97000	0
255	20230911	161800	1538627500	97000	97000	97000	97000	0
256	20230911	161700	1538627500	97000	97000	97000	97000	0
257	20230911	161600	1538627500	97000	97000	97000	97000	0
258	20230911	161500	1538627500	97000	97000	97000	97000	0
259	20230911	161400	1538627500	97000	97000	97000	97000	0
260	20230911	161300	1538627500	97000	97000	97000	97000	0
261	20230911	161200	1538627500	97000	97000	97000	97000	0
262	20230911	161100	1538627500	97000	97000	97000	97000	0
263	20230911	161000	1538627500	97000	97000	97000	97000	0
264	20230911	160900	1538627500	97000	97000	97000	97000	0
265	20230911	160800	1538627500	97000	97000	97000	97000	0
266	20230911	160700	1538627500	97000	97000	97000	97000	0
267	20230911	160600	1538627500	97000	97000	97000	97000	0
268	20230911	160500	1538627500	97000	97000	97000	97000	0
269	20230911	160400	1538627500	97000	97000	97000	97000	0
270	20230911	160300	1538627500	97000	97000	97000	97000	0
271	20230911	160200	1538627500	97000	97000	97000	97000	0
272	20230911	160100	1538627500	97000	97000	97000	97000	185
273	20230911	160000	1538627500	97000	97000	97000	97000	0
274	20230911	155900	1538627500	97000	97000	97000	97000	0
275	20230911	155800	1538627500	97000	97000	97000	97000	0
276	20230911	155700	1538627500	97000	97000	97000	97000	0
277	20230911	155600	1538627500	97000	97000	97000	97000	0
278	20230911	155500	1538627500	97000	97000	97000	97000	0
279	20230911	155400	1538627500	97000	97000	97000	97000	0
280	20230911	155300	1538627500	97000	97000	97000	97000	0
281	20230911	155200	1538627500	97000	97000	97000	97000	0
282	20230911	155100	1538627500	97000	97000	97000	97000	0
283	20230911	155000	1538627500	97000	97000	97000	97000	0
284	20230911	154900	1538627500	97000	97000	97000	97000	0
285	20230911	154800	1538627500	97000	97000	97000	97000	0
286	20230911	154700	1538627500	97000	97000	97000	97000	0
287	20230911	154600	1538627500	97000	97000	97000	97000	0
288	20230911	154500	1538627500	97000	97000	97000	97000	0
289	20230911	154400	1538627500	97000	97000	97000	97000	0
290	20230911	154300	1538627500	97000	97000	97000	97000	0
291	20230911	154200	1538627500	97000	97000	97000	97000	0
292	20230911	154100	1538627500	97000	97000	97000	97000	0
293	20230911	154000	1538627500	97000	97000	97000	97000	0
294	20230911	153900	1538627500	97000	97000	97000	97000	0
295	20230911	153800	1538627500	97000	97000	97000	97000	0
296	20230911	153700	1538627500	97000	97000	97000	97000	0
297	20230911	153600	1538627500	97000	97000	97000	97000	0
298	20230911	153500	1538627500	97000	97000	97000	97000	0
299	20230911	153400	1538627500	97000	97000	97000	97000	0
300	20230911	153300	1538627500	97000	97000	97000	97000	0
301	20230911	153200	1538627500	97000	97000	97000	97000	0
302	20230911	153100	1538627500	97000	97000	97000	97000	185
303	20230911	153000	1538627500	97000	97000	97000	97000	185
304	20230911	152900	1520682500	97300	97300	97300	97300	0
305	20230911	152800	1520682500	97300	97300	97300	97300	0
306	20230911	152700	1520682500	97300	97300	97300	97300	0
307	20230911	152600	1520682500	97300	97300	97300	97300	0
308	20230911	152500	1520682500	97300	97300	97300	97300	0
309	20230911	152400	1520682500	97300	97300	97300	97300	0
310	20230911	152300	1520682500	97300	97300	97300	97300	0
311	20230911	152200	1520682500	97300	97300	97300	97300	0
312	20230911	152100	1520682500	97300	97300	97300	97300	0
313	20230911	152000	1520682500	97300	97300	97300	97300	0
314	20230911	151900	1520682500	97300	97400	97400	97300	10
315	20230911	151800	1519709300	97400	97400	97400	97400	4
316	20230911	151700	1519319700	97400	97400	97400	97400	0
317	20230911	151600	1519319700	97400	97300	97400	97300	2
318	20230911	151500	1519125000	97400	97700	97700	97400	4
319	20230911	151400	1518735100	97700	97300	97700	97300	393
320	20230911	151300	1480396900	97300	97200	97300	97200	27
321	20230911	151200	1477770700	97200	97000	97200	97000	17
322	20230911	151100	1476120500	97000	96900	97000	96900	9
323	20230911	151000	1475247800	97000	96900	97000	96900	2
324	20230911	150900	1475053900	97000	97000	97000	97000	0
325	20230911	150800	1475053900	97000	97000	97000	97000	1
326	20230911	150700	1474956900	97000	97000	97000	97000	0
327	20230911	150600	1474956900	97000	97000	97000	97000	5
328	20230911	150500	1474471900	97000	97000	97000	97000	0
329	20230911	150400	1474471900	97000	97000	97000	97000	173
330	20230911	150300	1457690900	96900	96900	96900	96900	2
331	20230911	150200	1457497100	96900	96900	96900	96900	0
332	20230911	150100	1457497100	96900	96900	96900	96800	33
333	20230911	150000	1454301000	96700	96700	96700	96700	2
334	20230911	145900	1454107600	96600	96600	96600	96600	0
335	20230911	145800	1454107600	96600	96600	96600	96600	13
336	20230911	145700	1452851800	96600	96600	96600	96600	1
337	20230911	145600	1452755200	96500	96500	96500	96500	0
338	20230911	145500	1452755200	96500	96500	96500	96500	0
339	20230911	145400	1452755200	96500	96900	96900	96500	23
340	20230911	145300	1450534300	96900	96900	96900	96900	38
341	20230911	145200	1446852100	96500	96500	96500	96500	1
342	20230911	145100	1446755600	96600	96600	96600	96600	90
343	20230911	145000	1438061600	96600	96500	96600	96500	14
344	20230911	144900	1436710200	96500	96600	96600	96500	12
345	20230911	144800	1435552100	96600	96600	96600	96600	27
346	20230911	144700	1432943900	96600	96500	96600	96500	3
347	20230911	144600	1432654300	96400	96400	96400	96400	5
348	20230911	144500	1432172300	96400	96400	96400	96400	123
349	20230911	144400	1420315100	96300	96400	96400	96300	25
350	20230911	144300	1417905200	96300	96300	96300	96300	1
351	20230911	144200	1417808900	96300	96300	96300	96300	1
352	20230911	144100	1417712600	96300	96200	96300	96200	68
353	20230911	144000	1411166200	96300	96300	96300	96300	52
354	20230911	143900	1406158600	96300	96400	96400	96300	3
355	20230911	143800	1405869500	96400	96700	96700	96400	372
356	20230911	143700	1369961700	96700	96700	96700	96700	11
357	20230911	143600	1368898000	96800	96800	96800	96800	5
358	20230911	143500	1368414000	96800	96800	96800	96800	1
359	20230911	143400	1368317200	96800	96800	96800	96800	2
360	20230911	143300	1368123600	96800	96800	96800	96800	4
361	20230911	143200	1367736400	96800	96800	96800	96800	35
362	20230911	143100	1364348400	96900	96900	96900	96900	16
363	20230911	143000	1362798000	96900	96900	96900	96900	6
364	20230911	142900	1362216600	96900	97000	97000	96900	20
365	20230911	142800	1360276700	97000	97000	97000	97000	0
366	20230911	142700	1360276700	97000	97100	97100	97000	210
367	20230911	142600	1339906600	97100	97100	97100	97100	12
368	20230911	142500	1338741400	97100	97200	97200	97100	78
369	20230911	142400	1331166600	97200	97200	97200	97200	4
370	20230911	142300	1330777800	97200	97400	97400	97200	51
371	20230911	142200	1325817200	97400	97500	97500	97400	42
372	20230911	142100	1321726200	97400	97600	97600	97400	63
373	20230911	142000	1315584400	97600	97600	97600	97600	21
374	20230911	141900	1313534800	97600	97600	97600	97600	1
375	20230911	141800	1313437200	97600	97600	97600	97600	0
376	20230911	141700	1313437200	97600	97600	97600	97600	37
377	20230911	141600	1309826000	97700	97700	97700	97700	1
378	20230911	141500	1309728300	97600	97600	97600	97600	0
379	20230911	141400	1309728300	97600	97600	97600	97600	21
380	20230911	141300	1307678700	97700	97900	97900	97700	173
381	20230911	141200	1290764600	98000	98000	98000	98000	3
382	20230911	141100	1290470600	98000	98000	98000	98000	0
383	20230911	141000	1290470600	98000	98000	98000	98000	0
384	20230911	140900	1290470600	98000	98000	98000	98000	34
385	20230911	140800	1287138600	98000	98000	98000	98000	10
386	20230911	140700	1286158600	98000	98000	98000	98000	1
387	20230911	140600	1286060600	98000	98100	98100	98000	11
388	20230911	140500	1284981600	98100	98100	98100	98100	10
389	20230911	140400	1284000600	98000	98000	98000	98000	1
390	20230911	140300	1283902600	98000	98000	98000	98000	0
391	20230911	140200	1283902600	98000	98000	98000	98000	2
392	20230911	140100	1283706600	98000	98000	98000	98000	36
393	20230911	140000	1280178600	98000	98000	98000	98000	0
394	20230911	135900	1280178600	98000	98000	98000	98000	1
395	20230911	135800	1280080600	98100	98100	98100	98100	0
396	20230911	135700	1280080600	98100	98000	98100	98000	2
397	20230911	135600	1279884500	98000	98000	98000	98000	0
398	20230911	135500	1279884500	98000	98100	98100	98000	23
399	20230911	135400	1277628700	98100	98100	98100	98100	1
400	20230911	135300	1277530600	98200	98200	98200	98200	2
401	20230911	135200	1277334200	98100	98100	98100	98100	0
402	20230911	135100	1277334200	98100	98100	98100	98100	1
403	20230911	135000	1277236100	98100	98100	98100	98100	0
404	20230911	134900	1277236100	98100	98100	98100	98100	2
405	20230911	134800	1277039900	98200	98200	98200	98200	4
406	20230911	134700	1276647100	98100	98100	98100	98100	0
407	20230911	134600	1276647100	98100	98100	98100	98100	1
408	20230911	134500	1276549000	98000	98000	98000	98000	0
409	20230911	134400	1276549000	98000	98000	98000	98000	1
410	20230911	134300	1276451000	98000	98000	98000	98000	0
411	20230911	134200	1276451000	98000	98000	98000	98000	0
412	20230911	134100	1276451000	98000	98000	98000	98000	1
413	20230911	134000	1276353000	98000	98000	98000	98000	0
414	20230911	133900	1276353000	98000	98000	98000	98000	2
415	20230911	133800	1276157000	98000	98200	98200	98000	39
416	20230911	133700	1272333200	98200	98200	98200	98200	33
417	20230911	133600	1269092600	98200	98200	98200	98200	1
418	20230911	133500	1268994400	98500	98500	98500	98500	7
419	20230911	133400	1268304900	98200	98200	98200	98200	1
420	20230911	133300	1268206700	98200	98200	98200	98200	0
421	20230911	133200	1268206700	98200	98200	98200	98200	2
422	20230911	133100	1268010300	98200	98200	98200	98200	1
423	20230911	133000	1267912100	98400	98400	98400	98400	0
424	20230911	132900	1267912100	98400	98400	98400	98400	1
425	20230911	132800	1267813700	98500	98500	98500	98500	0
426	20230911	132700	1267813700	98500	98200	98500	98200	8
427	20230911	132600	1267026600	98100	98100	98100	98100	2
428	20230911	132500	1266830400	98100	98100	98100	98100	6
429	20230911	132400	1266241800	98100	98100	98100	98100	1
430	20230911	132300	1266143700	98200	98200	98200	98200	0
431	20230911	132200	1266143700	98200	98200	98200	98200	32
432	20230911	132100	1263001300	98200	98500	98500	98200	2
433	20230911	132000	1262804600	98500	98400	98500	98400	25
434	20230911	131900	1260344300	98200	98200	98200	98200	1
435	20230911	131800	1260246100	98400	98400	98400	98400	0
436	20230911	131700	1260246100	98400	98400	98400	98400	49
437	20230911	131600	1255424500	98400	98200	98400	98200	3
438	20230911	131500	1255129700	98400	98300	98400	98300	50
439	20230911	131400	1250212200	98200	98200	98200	98200	1
440	20230911	131300	1250114000	98400	98400	98400	98400	5
441	20230911	131200	1249622000	98400	98400	98400	98400	2
442	20230911	131100	1249425200	98200	98200	98200	98200	5
443	20230911	131000	1248934200	98200	98200	98200	98200	0
444	20230911	130900	1248934200	98200	98200	98200	98200	1
445	20230911	130800	1248836000	98200	98200	98200	98200	0
446	20230911	130700	1248836000	98200	98200	98200	98200	7
447	20230911	130600	1248148600	98200	98200	98200	98200	1
448	20230911	130500	1248050400	98400	98400	98400	98400	0
449	20230911	130400	1248050400	98400	98200	98400	98200	4
450	20230911	130300	1247657200	98400	98400	98400	98400	4
451	20230911	130200	1247263600	98500	98500	98500	98500	11
452	20230911	130100	1246180100	98400	98400	98400	98400	18
453	20230911	130000	1244408900	98400	98400	98400	98400	3
454	20230911	125900	1244113700	98200	98200	98200	98200	1
455	20230911	125800	1244015500	98200	98100	98200	98100	2
456	20230911	125700	1243819200	98100	98100	98100	98100	0
457	20230911	125600	1243819200	98100	98100	98100	98100	1
458	20230911	125500	1243721100	98100	98100	98100	98100	6
459	20230911	125400	1243132500	98100	98000	98100	98000	18
460	20230911	125300	1241367800	98000	98000	98000	98000	33
461	20230911	125200	1238133800	98000	98000	98000	98000	0
462	20230911	125100	1238133800	98000	98000	98000	98000	1
463	20230911	125000	1238035800	98000	98000	98000	98000	1
464	20230911	124900	1237937800	97900	97900	97900	97900	0
465	20230911	124800	1237937800	97900	97900	97900	97900	5
466	20230911	124700	1237448300	97900	97900	97900	97900	0
467	20230911	124600	1237448300	97900	97900	97900	97900	1
468	20230911	124500	1237350400	97900	97900	97900	97900	0
469	20230911	124400	1237350400	97900	97900	97900	97900	44
470	20230911	124300	1233042800	97900	97900	97900	97900	1
471	20230911	124200	1232944900	97900	97900	97900	97900	16
472	20230911	124100	1231378500	97900	98000	98000	97900	22
473	20230911	124000	1229222700	98000	98100	98100	98000	185
474	20230911	123900	1211090500	98200	98200	98200	98200	44
475	20230911	123800	1206769700	98200	98300	98300	98200	62
476	20230911	123700	1200679300	98400	98400	98400	98400	0
477	20230911	123600	1200679300	98400	98400	98400	98400	324
478	20230911	123500	1168797700	98400	98400	98400	98400	0
479	20230911	123400	1168797700	98400	98400	98400	98400	6
480	20230911	123300	1168207300	98300	98300	98300	98300	1
481	20230911	123200	1168109000	98400	98400	98400	98400	0
482	20230911	123100	1168109000	98400	98400	98400	98400	13
483	20230911	123000	1166829800	98400	98400	98400	98400	10
484	20230911	122900	1165845800	98300	98300	98300	98300	0
485	20230911	122800	1165845800	98300	98300	98300	98300	1
486	20230911	122700	1165747500	98300	98300	98300	98300	0
487	20230911	122600	1165747500	98300	98300	98300	98300	1
488	20230911	122500	1165649200	98300	98300	98300	98300	0
489	20230911	122400	1165649200	98300	98300	98300	98300	0
490	20230911	122300	1165649200	98300	98300	98300	98300	69
491	20230911	122200	1158866500	98500	98500	98500	98500	1
492	20230911	122100	1158768000	98300	98300	98300	98300	1
493	20230911	122000	1158669700	98300	98300	98300	98300	0
494	20230911	121900	1158669700	98300	98300	98300	98300	0
495	20230911	121800	1158669700	98300	98300	98300	98300	2
496	20230911	121700	1158473100	98300	98300	98300	98300	33
497	20230911	121600	1155229200	98300	98400	98400	98300	116
498	20230911	121500	1143816700	98600	98600	98600	98600	20
499	20230911	121400	1141844700	98600	98600	98600	98600	0
500	20230911	121300	1141844700	98600	98600	98600	98600	39
501	20230911	121200	1137999300	98600	98600	98600	98600	0
502	20230911	121100	1137999300	98600	98500	98600	98500	11
503	20230911	121000	1136914800	98700	98700	98700	98700	3
504	20230911	120900	1136618700	98700	98700	98700	98700	4
505	20230911	120800	1136223900	98500	98500	98500	98500	2
506	20230911	120700	1136026900	98400	98400	98400	98400	0
507	20230911	120600	1136026900	98400	98400	98400	98400	10
508	20230911	120500	1135042900	98300	98300	98300	98300	0
509	20230911	120400	1135042900	98300	98300	98300	98300	0
510	20230911	120300	1135042900	98300	98300	98300	98300	1
511	20230911	120200	1134944600	98700	98700	98700	98700	0
512	20230911	120100	1134944600	98700	98200	98700	98200	2
513	20230911	120000	1134747700	98200	98200	98200	98200	0
514	20230911	115900	1134747700	98200	98200	98200	98200	0
515	20230911	115800	1134747700	98200	98200	98200	98200	1
516	20230911	115700	1134649500	98200	98200	98200	98200	0
517	20230911	115600	1134649500	98200	98200	98200	98200	2
518	20230911	115500	1134453100	98200	98200	98200	98200	1
519	20230911	115400	1134354900	98300	98300	98300	98300	0
520	20230911	115300	1134354900	98300	98300	98300	98300	26
521	20230911	115200	1131799100	98300	98300	98300	98300	27
522	20230911	115100	1129145000	98300	98300	98300	98300	0
523	20230911	115000	1129145000	98300	98500	98500	98300	51
524	20230911	114900	1124121700	98200	98200	98200	98200	0
525	20230911	114800	1124121700	98200	98200	98200	98200	1
526	20230911	114700	1124023500	98200	98200	98200	98200	0
527	20230911	114600	1124023500	98200	98200	98200	98200	9
528	20230911	114500	1123139700	98200	98200	98200	98200	14
529	20230911	114400	1121764900	98200	98200	98200	98200	8
530	20230911	114300	1120979300	98200	98200	98200	98200	1
531	20230911	114200	1120881100	98200	98200	98200	98200	0
532	20230911	114100	1120881100	98200	98200	98200	98200	0
533	20230911	114000	1120881100	98200	98200	98200	98200	1
534	20230911	113900	1120782900	98200	98300	98300	98200	25
535	20230911	113800	1118326400	98300	98300	98300	98300	1
536	20230911	113700	1118228100	98300	98300	98300	98300	0
537	20230911	113600	1118228100	98300	98300	98300	98300	0
538	20230911	113500	1118228100	98300	98300	98300	98300	1
539	20230911	113400	1118129800	98300	98300	98300	98300	0
540	20230911	113300	1118129800	98300	98300	98400	98300	4
541	20230911	113200	1117736500	98200	98200	98200	98200	21
542	20230911	113100	1115674300	98200	98200	98200	98200	0
543	20230911	113000	1115674300	98200	98300	98300	98200	2
544	20230911	112900	1115477800	98100	98100	98100	98100	0
545	20230911	112800	1115477800	98100	98100	98100	98100	1
546	20230911	112700	1115379700	98400	98200	98400	98200	4
547	20230911	112600	1114986500	98200	98200	98200	98200	120
548	20230911	112500	1103202500	98000	98100	98200	98000	114
549	20230911	112400	1092024500	98200	98200	98200	98200	0
550	20230911	112300	1092024500	98200	98100	98200	98100	3
551	20230911	112200	1091730100	98100	98100	98100	98100	46
552	20230911	112100	1087217500	98100	98200	98200	98100	50
553	20230911	112000	1082308000	98200	98200	98200	98200	1
554	20230911	111900	1082209800	98200	98200	98200	98200	0
555	20230911	111800	1082209800	98200	98200	98200	98200	34
556	20230911	111700	1078871000	98200	98300	98300	98200	44
557	20230911	111600	1074548000	98300	98300	98300	98300	15
558	20230911	111500	1073073500	98300	98300	98300	98300	1
559	20230911	111400	1072975200	98500	98400	98500	98300	135
560	20230911	111300	1059692100	98500	98500	98500	98500	16
561	20230911	111200	1058116100	98500	98500	98500	98500	0
562	20230911	111100	1058116100	98500	98500	98500	98500	0
563	20230911	111000	1058116100	98500	99100	99200	98400	549
564	20230911	110900	1004036300	98500	98500	98500	98500	5
565	20230911	110800	1003543800	98500	98600	98600	98500	111
566	20230911	110700	992608000	98500	98500	98500	98500	0
567	20230911	110600	992608000	98500	98600	98600	98500	18
568	20230911	110500	990834400	98600	98900	98900	98600	13
569	20230911	110400	989549800	99000	99000	99000	99000	7
570	20230911	110300	988856800	99100	99100	99100	99000	16
571	20230911	110200	987272100	99300	99300	99300	99300	13
572	20230911	110100	985981200	99300	99300	99300	99300	36
573	20230911	110000	982406400	99500	99700	99700	99400	78
574	20230911	105900	974642700	99800	99900	99900	99800	10
575	20230911	105800	973644500	99900	99900	100000	99900	13
576	20230911	105700	972344700	100000	100000	100000	100000	12
577	20230911	105600	971144700	100000	100000	100000	99800	35
578	20230911	105500	967645500	99700	99900	100000	99700	82
579	20230911	105400	959452200	99900	99900	99900	99900	95
580	20230911	105300	949961700	99900	99600	99900	99600	102
581	20230911	105200	939772200	99900	99900	99900	99900	44
582	20230911	105100	935376600	99900	99900	99900	99900	83
583	20230911	105000	927084900	99800	99800	99800	99600	46
584	20230911	104900	922494800	99900	99900	99900	99900	47
585	20230911	104800	917799500	99900	99900	99900	99900	41
586	20230911	104700	913703600	99600	99900	99900	99600	36
587	20230911	104600	910107800	100000	99700	100000	99700	40
588	20230911	104500	906108100	99700	99900	100000	99700	108
589	20230911	104400	895324100	100000	100000	100000	100000	39
590	20230911	104300	891424100	100000	99900	100000	99900	59
591	20230911	104200	885524200	99900	99900	99900	99900	4
592	20230911	104100	885124600	100000	100000	100000	100000	53
593	20230911	104000	879824600	99800	100000	100000	99800	68
594	20230911	103900	873024800	100000	99900	100000	99900	74
595	20230911	103800	865625500	99800	99800	99800	99700	25
596	20230911	103700	863131300	99800	99900	100000	99800	54
597	20230911	103600	857735600	99800	99900	99900	99800	30
598	20230911	103500	854738700	99900	99900	99900	99900	42
599	20230911	103400	850542900	99700	99800	99900	99700	53
600	20230911	103300	845250400	99800	99800	99800	99800	41
601	20230911	103200	841158600	99800	99800	99800	99800	39
602	20230911	103100	837266400	99800	99900	99900	99800	49
603	20230911	103000	832372900	99800	100000	100000	99800	97
604	20230911	102900	822680900	100000	100000	100000	100000	17
605	20230911	102800	820980900	99900	99900	99900	99800	73
606	20230911	102700	813688300	99900	99900	99900	99900	45
607	20230911	102600	809192800	99900	99700	99900	99700	39
608	20230911	102500	805297500	99900	99700	99900	99700	50
609	20230911	102400	800305000	99700	99800	99800	99700	90
610	20230911	102300	791323200	99700	99700	99800	99700	38
611	20230911	102200	787533600	99700	99700	99800	99700	53
612	20230911	102100	782248500	99700	99800	99800	99700	40
613	20230911	102000	778257900	99700	99800	99800	99700	69
614	20230911	101900	771373800	99800	99700	99800	99700	33
615	20230911	101800	768083100	99700	99700	99700	99400	77
616	20230911	101700	760406800	99600	99600	99600	99600	19
617	20230911	101600	758514400	99600	99600	99600	99500	92
618	20230911	101500	749351700	99600	99600	99600	99500	89
619	20230911	101400	740488200	99600	99400	99600	99400	62
620	20230911	101300	734313200	99600	99500	99600	99500	45
621	20230911	101200	729834700	99100	99100	99400	98900	307
622	20230911	101100	699385000	99100	98800	99100	98800	87
623	20230911	101000	690767300	98800	98700	98800	98700	69
624	20230911	100900	683950200	98800	98700	98800	98700	53
625	20230911	100800	678715200	98800	98400	98800	98400	34
626	20230911	100700	675356400	98800	98800	98800	98800	32
627	20230911	100600	672194800	98800	98800	98800	98300	247
628	20230911	100500	647870900	98800	99100	99100	98800	79
629	20230911	100400	640051100	99200	99200	99200	99200	155
630	20230911	100300	624675100	99100	99400	99400	99100	68
631	20230911	100200	617928600	99400	99500	99500	99400	151
632	20230911	100100	602916100	99500	99500	99800	99500	179
633	20230911	100000	585090900	99500	99500	99500	99400	178
634	20230911	095900	567391700	99500	99700	99800	99500	46
635	20230911	095800	562802200	99800	99800	99900	99800	91
636	20230911	095700	553720300	99100	99800	100000	99100	340
637	20230911	095600	519730000	99800	99400	99800	99400	612
638	20230911	095500	458742300	99300	99200	99300	99200	278
639	20230911	095400	431137400	99300	99200	99300	99200	83
640	20230911	095300	422896000	99200	99300	99300	99100	34
641	20230911	095200	419521700	99000	99000	99200	99000	70
642	20230911	095100	412585700	99000	99200	99200	99000	71
643	20230911	095000	405546900	99200	99100	99200	99100	54
644	20230911	094900	400190500	99300	99200	99300	99200	44
645	20230911	094800	395823800	99200	98800	99200	98800	66
646	20230911	094700	389286200	98800	99000	99000	98800	61
647	20230911	094600	383248600	99000	99300	99300	98900	204
648	20230911	094500	363038600	99100	99300	99300	99100	2
649	20230911	094400	362840200	99300	98900	99400	98900	479
650	20230911	094300	315413200	98800	98900	98900	98700	85
651	20230911	094200	307018000	98900	98800	98900	98700	100
652	20230911	094100	297130700	98800	98500	98800	98400	502
653	20230911	094000	247672700	98500	98500	98500	98400	84
654	20230911	093900	239398800	98500	98300	98500	98000	86
655	20230911	093800	230933300	98500	97700	98500	97700	97
656	20230911	093700	221430500	97700	97400	97700	97200	149
657	20230911	093600	206899300	97400	97400	97500	97400	38
658	20230911	093500	203198000	97400	97200	97400	97200	113
659	20230911	093400	192198300	97200	97200	97300	97200	36
660	20230911	093300	188698800	97200	97000	97200	96800	734
661	20230911	093200	117490100	96900	97000	97000	96900	50
662	20230911	093100	112641500	96900	96900	97000	96900	18
663	20230911	093000	110895800	97000	97100	97100	97000	7
664	20230911	092900	110216300	97000	97000	97000	97000	35
665	20230911	092800	106821300	97000	97000	97100	97000	27
666	20230911	092700	104201800	97000	97000	97000	97000	1
667	20230911	092600	104104800	97000	97000	97000	97000	7
668	20230911	092500	103425800	97000	97000	97000	97000	13
669	20230911	092400	102164800	96900	96800	96900	96800	4
670	20230911	092300	101777300	96800	96800	96800	96800	1
671	20230911	092200	101680500	96600	96600	96600	96600	1
672	20230911	092100	101583900	96600	96600	96600	96600	26
673	20230911	092000	99072300	96600	96600	96600	96600	1
674	20230911	091900	98975700	96700	96700	96700	96700	13
675	20230911	091800	97718600	96700	96800	96800	96700	3
676	20230911	091700	97428300	96800	96800	96800	96700	31
677	20230911	091600	94427600	96500	96300	96500	96300	5
678	20230911	091500	93945500	96300	96300	96300	96300	10
679	20230911	091400	92982500	96300	96200	96300	96200	43
680	20230911	091300	88842700	96300	96300	96300	96300	21
681	20230911	091200	86820400	96400	96400	96400	96400	76
682	20230911	091100	79494000	96400	96400	96400	96400	14
683	20230911	091000	78144400	96600	96600	96600	96500	14
684	20230911	090900	76792100	96600	96600	96600	96400	21
685	20230911	090800	74767200	96800	96800	96900	96400	558
686	20230911	090700	20910000	97200	97200	97200	97200	5
687	20230911	090600	20424000	96800	96800	96800	96800	9
688	20230911	090500	19552800	96700	96700	96700	96700	0
689	20230911	090400	19552800	96700	96700	96700	96700	0
690	20230911	090300	19552800	96700	96700	96700	96700	1
691	20230911	090200	19456100	96500	96500	96500	96500	0
692	20230911	090100	19456100	96500	97200	97300	96500	152
693	20230911	090000	4772600	97400	97400	97400	97400	49