KissMeData/035760/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	191000	2961011900	57500	57500	57500	57500	1497
3	20230906	190900	2961011900	57500	57500	57500	57500	0
4	20230906	190800	2961011900	57500	57500	57500	57500	0
5	20230906	190700	2961011900	57500	57500	57500	57500	0
6	20230906	190600	2961011900	57500	57500	57500	57500	0
7	20230906	190500	2961011900	57500	57500	57500	57500	0
8	20230906	190400	2961011900	57500	57500	57500	57500	0
9	20230906	190300	2961011900	57500	57500	57500	57500	0
10	20230906	190200	2961011900	57500	57500	57500	57500	0
11	20230906	190100	2961011900	57500	57500	57500	57500	0
12	20230906	190000	2961011900	57500	57500	57500	57500	0
13	20230906	185900	2961011900	57500	57500	57500	57500	0
14	20230906	185800	2961011900	57500	57500	57500	57500	0
15	20230906	185700	2961011900	57500	57500	57500	57500	0
16	20230906	185600	2961011900	57500	57500	57500	57500	0
17	20230906	185500	2961011900	57500	57500	57500	57500	0
18	20230906	185400	2961011900	57500	57500	57500	57500	0
19	20230906	185300	2961011900	57500	57500	57500	57500	0
20	20230906	185200	2961011900	57500	57500	57500	57500	0
21	20230906	185100	2961011900	57500	57500	57500	57500	0
22	20230906	185000	2961011900	57500	57500	57500	57500	0
23	20230906	184900	2961011900	57500	57500	57500	57500	0
24	20230906	184800	2961011900	57500	57500	57500	57500	0
25	20230906	184700	2961011900	57500	57500	57500	57500	0
26	20230906	184600	2961011900	57500	57500	57500	57500	0
27	20230906	184500	2961011900	57500	57500	57500	57500	0
28	20230906	184400	2961011900	57500	57500	57500	57500	0
29	20230906	184300	2961011900	57500	57500	57500	57500	0
30	20230906	184200	2961011900	57500	57500	57500	57500	0
31	20230906	184100	2961011900	57500	57500	57500	57500	0
32	20230906	184000	2961011900	57500	57500	57500	57500	1497
33	20230906	183900	2961011900	57500	57500	57500	57500	0
34	20230906	183800	2961011900	57500	57500	57500	57500	0
35	20230906	183700	2961011900	57500	57500	57500	57500	0
36	20230906	183600	2961011900	57500	57500	57500	57500	0
37	20230906	183500	2961011900	57500	57500	57500	57500	0
38	20230906	183400	2961011900	57500	57500	57500	57500	0
39	20230906	183300	2961011900	57500	57500	57500	57500	0
40	20230906	183200	2961011900	57500	57500	57500	57500	0
41	20230906	183100	2961011900	57500	57500	57500	57500	0
42	20230906	183000	2961011900	57500	57500	57500	57500	0
43	20230906	182900	2961011900	57500	57500	57500	57500	0
44	20230906	182800	2961011900	57500	57500	57500	57500	0
45	20230906	182700	2961011900	57500	57500	57500	57500	0
46	20230906	182600	2961011900	57500	57500	57500	57500	0
47	20230906	182500	2961011900	57500	57500	57500	57500	0
48	20230906	182400	2961011900	57500	57500	57500	57500	0
49	20230906	182300	2961011900	57500	57500	57500	57500	0
50	20230906	182200	2961011900	57500	57500	57500	57500	0
51	20230906	182100	2961011900	57500	57500	57500	57500	0
52	20230906	182000	2961011900	57500	57500	57500	57500	0
53	20230906	181900	2961011900	57500	57500	57500	57500	0
54	20230906	181800	2961011900	57500	57500	57500	57500	0
55	20230906	181700	2961011900	57500	57500	57500	57500	0
56	20230906	181600	2961011900	57500	57500	57500	57500	0
57	20230906	181500	2961011900	57500	57500	57500	57500	0
58	20230906	181400	2961011900	57500	57500	57500	57500	0
59	20230906	181300	2961011900	57500	57500	57500	57500	0
60	20230906	181200	2961011900	57500	57500	57500	57500	0
61	20230906	181100	2961011900	57500	57500	57500	57500	0
62	20230906	181000	2961011900	57500	57500	57500	57500	1497
63	20230906	180900	2961011900	57500	57500	57500	57500	0
64	20230906	180800	2961011900	57500	57500	57500	57500	0
65	20230906	180700	2961011900	57500	57500	57500	57500	0
66	20230906	180600	2961011900	57500	57500	57500	57500	0
67	20230906	180500	2961011900	57500	57500	57500	57500	0
68	20230906	180400	2961011900	57500	57500	57500	57500	0
69	20230906	180300	2961011900	57500	57500	57500	57500	0
70	20230906	180200	2961011900	57500	57500	57500	57500	0
71	20230906	180100	2961011900	57500	57500	57500	57500	0
72	20230906	180000	2961011900	57500	57500	57500	57500	0
73	20230906	175900	2961011900	57500	57500	57500	57500	0
74	20230906	175800	2961011900	57500	57500	57500	57500	0
75	20230906	175700	2961011900	57500	57500	57500	57500	0
76	20230906	175600	2961011900	57500	57500	57500	57500	0
77	20230906	175500	2961011900	57500	57500	57500	57500	0
78	20230906	175400	2961011900	57500	57500	57500	57500	0
79	20230906	175300	2961011900	57500	57500	57500	57500	0
80	20230906	175200	2961011900	57500	57500	57500	57500	0
81	20230906	175100	2961011900	57500	57500	57500	57500	0
82	20230906	175000	2961011900	57500	57500	57500	57500	0
83	20230906	174900	2961011900	57500	57500	57500	57500	0
84	20230906	174800	2961011900	57500	57500	57500	57500	0
85	20230906	174700	2961011900	57500	57500	57500	57500	0
86	20230906	174600	2961011900	57500	57500	57500	57500	0
87	20230906	174500	2961011900	57500	57500	57500	57500	0
88	20230906	174400	2961011900	57500	57500	57500	57500	0
89	20230906	174300	2961011900	57500	57500	57500	57500	0
90	20230906	174200	2961011900	57500	57500	57500	57500	0
91	20230906	174100	2961011900	57500	57500	57500	57500	0
92	20230906	174000	2961011900	57500	57500	57500	57500	1497
93	20230906	173900	2961011900	57500	57500	57500	57500	0
94	20230906	173800	2961011900	57500	57500	57500	57500	0
95	20230906	173700	2961011900	57500	57500	57500	57500	0
96	20230906	173600	2961011900	57500	57500	57500	57500	0
97	20230906	173500	2961011900	57500	57500	57500	57500	0
98	20230906	173400	2961011900	57500	57500	57500	57500	0
99	20230906	173300	2961011900	57500	57500	57500	57500	0
100	20230906	173200	2961011900	57500	57500	57500	57500	0
101	20230906	173100	2961011900	57500	57500	57500	57500	0
102	20230906	173000	2961011900	57500	57500	57500	57500	0
103	20230906	172900	2961011900	57500	57500	57500	57500	0
104	20230906	172800	2961011900	57500	57500	57500	57500	0
105	20230906	172700	2961011900	57500	57500	57500	57500	0
106	20230906	172600	2961011900	57500	57500	57500	57500	0
107	20230906	172500	2961011900	57500	57500	57500	57500	0
108	20230906	172400	2961011900	57500	57500	57500	57500	0
109	20230906	172300	2961011900	57500	57500	57500	57500	0
110	20230906	172200	2961011900	57500	57500	57500	57500	0
111	20230906	172100	2961011900	57500	57500	57500	57500	0
112	20230906	172000	2961011900	57500	57500	57500	57500	0
113	20230906	171900	2961011900	57500	57500	57500	57500	0
114	20230906	171800	2961011900	57500	57500	57500	57500	0
115	20230906	171700	2961011900	57500	57500	57500	57500	0
116	20230906	171600	2961011900	57500	57500	57500	57500	0
117	20230906	171500	2961011900	57500	57500	57500	57500	0
118	20230906	171400	2961011900	57500	57500	57500	57500	0
119	20230906	171300	2961011900	57500	57500	57500	57500	0
120	20230906	171200	2961011900	57500	57500	57500	57500	0
121	20230906	171100	2961011900	57500	57500	57500	57500	0
122	20230906	171000	2961011900	57500	57500	57500	57500	1497
123	20230906	170900	2961011900	57500	57500	57500	57500	0
124	20230906	170800	2961011900	57500	57500	57500	57500	0
125	20230906	170700	2961011900	57500	57500	57500	57500	0
126	20230906	170600	2961011900	57500	57500	57500	57500	0
127	20230906	170500	2961011900	57500	57500	57500	57500	0
128	20230906	170400	2961011900	57500	57500	57500	57500	0
129	20230906	170300	2961011900	57500	57500	57500	57500	0
130	20230906	170200	2961011900	57500	57500	57500	57500	0
131	20230906	170100	2961011900	57500	57500	57500	57500	0
132	20230906	170000	2961011900	57500	57500	57500	57500	0
133	20230906	165900	2961011900	57500	57500	57500	57500	0
134	20230906	165800	2961011900	57500	57500	57500	57500	0
135	20230906	165700	2961011900	57500	57500	57500	57500	0
136	20230906	165600	2961011900	57500	57500	57500	57500	0
137	20230906	165500	2961011900	57500	57500	57500	57500	0
138	20230906	165400	2961011900	57500	57500	57500	57500	0
139	20230906	165300	2961011900	57500	57500	57500	57500	0
140	20230906	165200	2961011900	57500	57500	57500	57500	0
141	20230906	165100	2961011900	57500	57500	57500	57500	0
142	20230906	165000	2961011900	57500	57500	57500	57500	0
143	20230906	164900	2961011900	57500	57500	57500	57500	0
144	20230906	164800	2961011900	57500	57500	57500	57500	0
145	20230906	164700	2961011900	57500	57500	57500	57500	0
146	20230906	164600	2961011900	57500	57500	57500	57500	0
147	20230906	164500	2961011900	57500	57500	57500	57500	0
148	20230906	164400	2961011900	57500	57500	57500	57500	0
149	20230906	164300	2961011900	57500	57500	57500	57500	0
150	20230906	164200	2961011900	57500	57500	57500	57500	0
151	20230906	164100	2961011900	57500	57500	57500	57500	0
152	20230906	164000	2961011900	57500	57500	57500	57500	1497
153	20230906	163900	2961011900	57500	57500	57500	57500	0
154	20230906	163800	2961011900	57500	57500	57500	57500	0
155	20230906	163700	2961011900	57500	57500	57500	57500	0
156	20230906	163600	2961011900	57500	57500	57500	57500	0
157	20230906	163500	2961011900	57500	57500	57500	57500	0
158	20230906	163400	2961011900	57500	57500	57500	57500	0
159	20230906	163300	2961011900	57500	57500	57500	57500	0
160	20230906	163200	2961011900	57500	57500	57500	57500	0
161	20230906	163100	2961011900	57500	57500	57500	57500	0
162	20230906	163000	2961011900	57500	57500	57500	57500	0
163	20230906	162900	2961011900	57500	57500	57500	57500	0
164	20230906	162800	2961011900	57500	57500	57500	57500	0
165	20230906	162700	2961011900	57500	57500	57500	57500	0
166	20230906	162600	2961011900	57500	57500	57500	57500	0
167	20230906	162500	2961011900	57500	57500	57500	57500	0
168	20230906	162400	2961011900	57500	57500	57500	57500	0
169	20230906	162300	2961011900	57500	57500	57500	57500	0
170	20230906	162200	2961011900	57500	57500	57500	57500	0
171	20230906	162100	2961011900	57500	57500	57500	57500	0
172	20230906	162000	2961011900	57500	57500	57500	57500	0
173	20230906	161900	2961011900	57500	57500	57500	57500	0
174	20230906	161800	2961011900	57500	57500	57500	57500	0
175	20230906	161700	2961011900	57500	57500	57500	57500	0
176	20230906	161600	2961011900	57500	57500	57500	57500	0
177	20230906	161500	2961011900	57500	57500	57500	57500	0
178	20230906	161400	2961011900	57500	57500	57500	57500	0
179	20230906	161300	2961011900	57500	57500	57500	57500	0
180	20230906	161200	2961011900	57500	57500	57500	57500	0
181	20230906	161100	2961011900	57500	57500	57500	57500	0
182	20230906	161000	2961011900	57500	57500	57500	57500	1497
183	20230906	160900	2961011900	57500	57500	57500	57500	0
184	20230906	160800	2961011900	57500	57500	57500	57500	0
185	20230906	160700	2961011900	57500	57500	57500	57500	0
186	20230906	160600	2961011900	57500	57500	57500	57500	0
187	20230906	160500	2961011900	57500	57500	57500	57500	0
188	20230906	160400	2961011900	57500	57500	57500	57500	0
189	20230906	160300	2961011900	57500	57500	57500	57500	0
190	20230906	160200	2961011900	57500	57500	57500	57500	0
191	20230906	160100	2961011900	57500	57500	57500	57500	0
192	20230906	160000	2961011900	57500	57500	57500	57500	0
193	20230906	155900	2961011900	57500	57500	57500	57500	0
194	20230906	155800	2961011900	57500	57500	57500	57500	0
195	20230906	155700	2961011900	57500	57500	57500	57500	0
196	20230906	155600	2961011900	57500	57500	57500	57500	0
197	20230906	155500	2961011900	57500	57500	57500	57500	0
198	20230906	155400	2961011900	57500	57500	57500	57500	0
199	20230906	155300	2961011900	57500	57500	57500	57500	0
200	20230906	155200	2961011900	57500	57500	57500	57500	0
201	20230906	155100	2961011900	57500	57500	57500	57500	0
202	20230906	155000	2961011900	57500	57500	57500	57500	0
203	20230906	154900	2961011900	57500	57500	57500	57500	0
204	20230906	154800	2961011900	57500	57500	57500	57500	0
205	20230906	154700	2961011900	57500	57500	57500	57500	0
206	20230906	154600	2961011900	57500	57500	57500	57500	0
207	20230906	154500	2961011900	57500	57500	57500	57500	0
208	20230906	154400	2961011900	57500	57500	57500	57500	0
209	20230906	154300	2961011900	57500	57500	57500	57500	0
210	20230906	154200	2961011900	57500	57500	57500	57500	0
211	20230906	154100	2961011900	57500	57500	57500	57500	0
212	20230906	154000	2961011900	57500	57500	57500	57500	1497
213	20230906	153900	2961011900	57500	57500	57500	57500	0
214	20230906	153800	2961011900	57500	57500	57500	57500	0
215	20230906	153700	2961011900	57500	57500	57500	57500	0
216	20230906	153600	2961011900	57500	57500	57500	57500	0
217	20230906	153500	2961011900	57500	57500	57500	57500	0
218	20230906	153400	2961011900	57500	57500	57500	57500	0
219	20230906	153300	2961011900	57500	57500	57500	57500	0
220	20230906	153200	2961011900	57500	57500	57500	57500	0
221	20230906	153100	2961011900	57500	57500	57500	57500	0
222	20230906	153000	2961011900	57500	57500	57500	57500	1497
223	20230906	152900	2874934400	57600	57600	57600	57600	0
224	20230906	152800	2874934400	57600	57600	57600	57600	0
225	20230906	152700	2874934400	57600	57600	57600	57600	0
226	20230906	152600	2874934400	57600	57600	57600	57600	0
227	20230906	152500	2874934400	57600	57600	57600	57600	0
228	20230906	152400	2874934400	57600	57600	57600	57600	0
229	20230906	152300	2874934400	57600	57600	57600	57600	0
230	20230906	152200	2874934400	57600	57600	57600	57600	0
231	20230906	152100	2874934400	57600	57600	57600	57600	0
232	20230906	152000	2874934400	57600	57600	57600	57600	0
233	20230906	151900	2874934400	57600	57500	57600	57500	246
234	20230906	151800	2860782500	57500	57600	57600	57500	345
235	20230906	151700	2840913200	57500	57500	57600	57500	40
236	20230906	151600	2838612900	57500	57500	57600	57500	1753
237	20230906	151500	2737815100	57600	57600	57600	57500	188
238	20230906	151400	2726990100	57500	57600	57600	57500	66
239	20230906	151300	2723194500	57600	57600	57600	57500	60
240	20230906	151200	2719742300	57600	57600	57600	57500	102
241	20230906	151100	2713872600	57500	57600	57600	57500	68
242	20230906	151000	2709961300	57600	57600	57600	57600	128
243	20230906	150900	2702588500	57600	57600	57600	57600	60
244	20230906	150800	2699132500	57700	57600	57700	57600	73
245	20230906	150700	2694927300	57600	57600	57600	57500	260
246	20230906	150600	2679956700	57600	57700	57700	57600	62
247	20230906	150500	2676384500	57600	57600	57700	57600	37
248	20230906	150400	2674252900	57600	57600	57700	57600	147
249	20230906	150300	2665785300	57600	57600	57600	57500	124
250	20230906	150200	2658646500	57500	57600	57700	57500	56
251	20230906	150100	2655420800	57600	57700	57800	57600	233
252	20230906	150000	2641997700	57500	57600	57700	57500	977
253	20230906	145900	2585737400	57600	57600	57700	57600	239
254	20230906	145800	2571970300	57600	57800	57800	57600	273
255	20230906	145700	2556217000	57800	57700	57800	57600	86
256	20230906	145600	2551250300	57700	57800	57800	57600	339
257	20230906	145500	2531692000	57800	57800	57900	57800	84
258	20230906	145400	2526833700	57800	57900	58000	57800	80
259	20230906	145300	2522204500	57900	57700	58000	57700	124
260	20230906	145200	2515032600	57900	57800	57900	57800	385
261	20230906	145100	2492765200	57800	57700	57800	57700	181
262	20230906	145000	2482310000	57700	57800	57800	57700	157
263	20230906	144900	2473238900	57800	57800	57800	57700	232
264	20230906	144800	2459834600	57700	57700	57800	57600	158
265	20230906	144700	2450713300	57800	57800	57800	57700	116
266	20230906	144600	2444011900	57800	57800	58000	57700	167
267	20230906	144500	2434346300	57900	57800	57900	57700	167
268	20230906	144400	2424690100	57800	57800	57900	57800	136
269	20230906	144300	2416819100	57800	57800	57900	57800	114
270	20230906	144200	2410222800	57900	57800	57900	57800	153
271	20230906	144100	2401369900	57900	57900	57900	57800	128
272	20230906	144000	2393963400	57800	57900	57900	57800	139
273	20230906	143900	2385920500	57800	57800	57900	57800	176
274	20230906	143800	2375734400	57900	57900	57900	57800	167
275	20230906	143700	2366072300	57900	57800	57900	57800	225
276	20230906	143600	2353049400	57800	57900	57900	57600	853
277	20230906	143500	2303799900	57900	57800	57900	57800	146
278	20230906	143400	2295352900	57800	57900	57900	57800	139
279	20230906	143300	2287310200	57900	57800	57900	57800	146
280	20230906	143200	2278863300	57900	57900	57900	57800	138
281	20230906	143100	2270877200	57800	57600	57800	57600	227
282	20230906	143000	2257764900	57800	57700	57900	57700	206
283	20230906	142900	2245862200	57800	57600	57800	57600	352
284	20230906	142800	2225547300	57700	57600	57700	57600	196
285	20230906	142700	2214247900	57600	57600	57700	57500	457
286	20230906	142600	2187923100	57500	57500	57600	57500	120
287	20230906	142500	2181015400	57600	57500	57600	57500	161
288	20230906	142400	2171748200	57500	57500	57600	57500	90
289	20230906	142300	2166568600	57500	57500	57600	57500	56
290	20230906	142200	2163347900	57500	57600	57600	57500	70
291	20230906	142100	2159321100	57600	57600	57600	57500	97
292	20230906	142000	2153738000	57500	57500	57600	57500	146
293	20230906	141900	2145342700	57500	57500	57500	57500	94
294	20230906	141800	2139937700	57500	57500	57600	57500	60
295	20230906	141700	2136487600	57500	57600	57600	57500	70
296	20230906	141600	2132461800	57500	57600	57600	57500	50
297	20230906	141500	2129585800	57600	57500	57600	57500	64
298	20230906	141400	2125905200	57500	57600	57600	57500	56
299	20230906	141300	2122684300	57500	57500	57600	57500	67
300	20230906	141200	2118830100	57600	57500	57600	57500	159
301	20230906	141100	2109682200	57500	57600	57600	57500	87
302	20230906	141000	2104678000	57500	57500	57600	57500	110
303	20230906	140900	2098352600	57500	57500	57500	57500	722
304	20230906	140800	2056837600	57600	57500	57600	57500	47
305	20230906	140700	2054134600	57600	57600	57600	57500	144
306	20230906	140600	2045852400	57600	57500	57600	57500	73
307	20230906	140500	2041651900	57500	57500	57500	57500	37
308	20230906	140400	2039524400	57500	57600	57600	57500	173
309	20230906	140300	2029576000	57600	57600	57600	57500	51
310	20230906	140200	2026642500	57500	57500	57500	57500	66
311	20230906	140100	2022847500	57500	57600	57600	57500	55
312	20230906	140000	2019683500	57600	57500	57600	57500	55
313	20230906	135900	2016519600	57500	57600	57700	57500	67
314	20230906	135800	2012665000	57600	57500	57600	57500	59
315	20230906	135700	2009267500	57600	57600	57600	57500	155
316	20230906	135600	2000340100	57600	57500	57600	57500	174
317	20230906	135500	1990321900	57500	57500	57600	57500	326
318	20230906	135400	1971549600	57600	57500	57600	57500	93
319	20230906	135300	1966201600	57500	57500	57500	57500	48
320	20230906	135200	1963441600	57500	57500	57500	57500	56
321	20230906	135100	1960221600	57600	57500	57600	57500	69
322	20230906	135000	1956253500	57500	57600	57600	57500	45
323	20230906	134900	1953665800	57600	57500	57600	57500	74
324	20230906	134800	1949410000	57500	57500	57600	57500	109
325	20230906	134700	1943141600	57500	57500	57500	57500	32
326	20230906	134600	1941301600	57500	57500	57600	57500	85
327	20230906	134500	1936409600	57600	57500	57600	57500	75
328	20230906	134400	1932090400	57500	57500	57600	57500	152
329	20230906	134300	1923337600	57500	57500	57600	57500	27
330	20230906	134200	1921784100	57600	57500	57600	57500	14
331	20230906	134100	1920978300	57500	57600	57600	57500	41
332	20230906	134000	1918619600	57500	57500	57600	57500	1018
333	20230906	133900	1860035700	57500	57600	57600	57500	203
334	20230906	133800	1848363100	57600	57500	57600	57500	101
335	20230906	133700	1842549200	57500	57500	57600	57500	13
336	20230906	133600	1841801300	57600	57600	57700	57500	978
337	20230906	133500	1785468700	57600	57600	57700	57600	24
338	20230906	133400	1784085900	57600	57600	57700	57600	18
339	20230906	133300	1783049000	57600	57600	57600	57600	12
340	20230906	133200	1782357800	57600	57600	57600	57600	68
341	20230906	133100	1778441000	57700	57600	57700	57600	17
342	20230906	133000	1777461100	57600	57600	57600	57600	321
343	20230906	132900	1758971500	57600	57600	57700	57600	24
344	20230906	132800	1757588500	57600	57600	57600	57600	53
345	20230906	132700	1754535700	57600	57600	57700	57600	40
346	20230906	132600	1752231100	57700	57700	57700	57600	16
347	20230906	132500	1751309000	57700	57600	57700	57600	41
348	20230906	132400	1748945300	57600	57600	57700	57600	16
349	20230906	132300	1748023500	57600	57600	57600	57600	23
350	20230906	132200	1746698700	57700	57700	57700	57600	148
351	20230906	132100	1738173000	57600	57600	57700	57600	19
352	20230906	132000	1737078200	57600	57700	57700	57600	23
353	20230906	131900	1735752900	57700	57600	57700	57600	53
354	20230906	131800	1732696100	57600	57600	57700	57600	24
355	20230906	131700	1731313500	57700	57600	57700	57600	5
356	20230906	131600	1731025200	57700	57700	57700	57600	25
357	20230906	131500	1729584300	57600	57600	57700	57600	53
358	20230906	131400	1726531100	57600	57600	57700	57600	28
359	20230906	131300	1724917700	57700	57600	57700	57600	17
360	20230906	131200	1723937600	57600	57700	57700	57600	40
361	20230906	131100	1721632600	57600	57600	57600	57600	19
362	20230906	131000	1720538200	57700	57600	57700	57600	118
363	20230906	130900	1713740200	57600	57700	57700	57600	31
364	20230906	130800	1711953000	57600	57600	57700	57600	25
365	20230906	130700	1710511700	57600	57700	57700	57600	31
366	20230906	130600	1708724600	57700	57600	57700	57600	12
367	20230906	130500	1708033100	57600	57600	57600	57600	4
368	20230906	130400	1707802700	57600	57700	57700	57600	72
369	20230906	130300	1703650000	57700	57800	57800	57700	667
370	20230906	130200	1665163600	57700	57700	57800	57700	28
371	20230906	130100	1663547600	57700	57700	57800	57700	15
372	20230906	130000	1662682000	57700	57700	57800	57700	36
373	20230906	125900	1660603000	57700	57700	57800	57700	36
374	20230906	125800	1658523200	57700	57700	57800	57700	20
375	20230906	125700	1657368200	57700	57800	57800	57700	34
376	20230906	125600	1655405900	57800	57700	57800	57700	29
377	20230906	125500	1653732500	57800	57700	57800	57700	25
378	20230906	125400	1652288600	57700	57700	57800	57700	14
379	20230906	125300	1651480700	57700	57800	57800	57700	10
380	20230906	125200	1650903300	57700	57700	57700	57700	16
381	20230906	125100	1649980100	57700	57800	57800	57700	15
382	20230906	125000	1649114400	57800	57800	57800	57700	72
383	20230906	124900	1644952900	57700	57700	57800	57700	39
384	20230906	124800	1642702100	57800	57700	57800	57700	29
385	20230906	124700	1641028600	57700	57800	57800	57700	21
386	20230906	124600	1639816500	57700	57700	57700	57700	21
387	20230906	124500	1638604800	57800	57700	57800	57700	9
388	20230906	124400	1638085300	57800	57700	57800	57700	25
389	20230906	124300	1636642700	57700	57800	57800	57700	17
390	20230906	124200	1635660500	57700	57700	57800	57700	19
391	20230906	124100	1634563700	57700	57800	57800	57700	29
392	20230906	124000	1632889100	57800	57700	57800	57700	309
393	20230906	123900	1615059400	57700	57800	57800	57700	16
394	20230906	123800	1614136100	57700	57700	57800	57700	10
395	20230906	123700	1613558900	57700	57800	57800	57700	26
396	20230906	123600	1612058300	57800	57800	57800	57700	32
397	20230906	123500	1610210500	57800	57800	57800	57700	29
398	20230906	123400	1608534600	57700	57700	57800	57700	223
399	20230906	123300	1595667000	57700	57800	57800	57700	6
400	20230906	123200	1595320700	57700	57700	57800	57700	23
401	20230906	123100	1593993400	57700	57700	57800	57700	51
402	20230906	123000	1591050400	57800	57700	57800	57700	27
403	20230906	122900	1589491000	57800	57700	57800	57700	24
404	20230906	122800	1588106000	57700	57700	57700	57600	14
405	20230906	122700	1587298700	57600	57700	57700	57600	36
406	20230906	122600	1585221800	57600	57600	57600	57600	6
407	20230906	122500	1584876200	57700	57700	57700	57600	74
408	20230906	122400	1580606900	57700	57700	57800	57700	54
409	20230906	122300	1577490500	57700	57800	57800	57700	14
410	20230906	122200	1576682500	57700	57800	57800	57700	76
411	20230906	122100	1572290800	57700	57700	57800	57700	28
412	20230906	122000	1570674600	57700	57700	57700	57700	7
413	20230906	121900	1570270700	57800	57700	57800	57700	13
414	20230906	121800	1569520500	57700	57700	57700	57700	19
415	20230906	121700	1568424200	57600	57600	57700	57600	335
416	20230906	121600	1549123100	57700	57600	57700	57600	315
417	20230906	121500	1530949000	57700	57600	57700	57600	12
418	20230906	121400	1530257100	57600	57600	57600	57600	21
419	20230906	121300	1529047500	57700	57600	57700	57600	6
420	20230906	121200	1528701500	57600	57600	57700	57600	22
421	20230906	121100	1527433600	57600	57600	57700	57600	39
422	20230906	121000	1525185200	57700	57600	57700	57600	14
423	20230906	120900	1524378700	57700	57700	57800	57600	539
424	20230906	120800	1493284600	57700	57800	57800	57700	12
425	20230906	120700	1492591600	57700	57700	57800	57700	71
426	20230906	120600	1488493300	57800	57700	57800	57700	16
427	20230906	120500	1487569700	57700	57700	57800	57700	16
428	20230906	120400	1486646100	57700	57800	57800	57700	15
429	20230906	120300	1485780300	57800	57700	57800	57700	32
430	20230906	120200	1483931200	57700	57800	57800	57700	73
431	20230906	120100	1479713100	57700	57700	57800	57700	17
432	20230906	120000	1478732000	57800	57700	57800	57700	123
433	20230906	115900	1471623500	57800	57800	57800	57700	25
434	20230906	115800	1470178700	57800	57700	57800	57700	100
435	20230906	115700	1464399700	57800	57700	57800	57700	19
436	20230906	115600	1463302700	57800	57700	57800	57700	209
437	20230906	115500	1451223200	57700	57700	57800	57700	138
438	20230906	115400	1443251800	57800	57700	57800	57700	25
439	20230906	115300	1441808300	57800	57800	57800	57700	46
440	20230906	115200	1439150100	57700	57800	57800	57700	33
441	20230906	115100	1437245400	57800	57700	57800	57700	20
442	20230906	115000	1436091000	57800	57700	57800	57700	98
443	20230906	114900	1430432100	57800	57700	57800	57700	107
444	20230906	114800	1424257600	57700	57800	57800	57700	24
445	20230906	114700	1422871700	57800	57700	57800	57700	10
446	20230906	114600	1422294500	57700	57700	57800	57700	22
447	20230906	114500	1421024300	57800	57700	57800	57700	25
448	20230906	114400	1419581600	57700	57700	57700	57700	36
449	20230906	114300	1417504400	57700	57800	57800	57700	11
450	20230906	114200	1416869000	57700	57700	57700	57700	19
451	20230906	114100	1415772700	57700	57700	57800	57700	29
452	20230906	114000	1414098400	57800	57800	57800	57700	11
453	20230906	113900	1413462800	57700	57700	57700	57700	21
454	20230906	113800	1412251100	57700	57600	57700	57600	11
455	20230906	113700	1411616500	57600	57700	57700	57600	71
456	20230906	113600	1407521300	57700	57600	57700	57600	100
457	20230906	113500	1401752200	57700	57600	57700	57600	21
458	20230906	113400	1400541200	57700	57700	57800	57700	42
459	20230906	113300	1398117400	57700	57700	57800	57700	19
460	20230906	113200	1397020600	57700	57700	57800	57700	141
461	20230906	113100	1388884500	57700	57700	57700	57600	2036
462	20230906	113000	1271507800	57700	57800	57800	57700	15
463	20230906	112900	1270641700	57700	57700	57700	57700	7
464	20230906	112800	1270237800	57800	57800	58100	57800	20
465	20230906	112700	1269081500	57800	57800	58100	57700	243
466	20230906	112600	1255016400	57700	57800	57800	57700	56
467	20230906	112500	1251779700	57800	57800	57800	57800	237
468	20230906	112400	1238081100	57800	57800	57800	57800	12
469	20230906	112300	1237387500	57800	58000	58000	57800	35
470	20230906	112200	1235363300	58000	57800	58000	57800	215
471	20230906	112100	1222911100	57800	57800	57900	57800	46
472	20230906	112000	1220252200	57800	57800	57900	57800	41
473	20230906	111900	1217881700	57800	57900	57900	57800	118
474	20230906	111800	1211051000	57900	57800	57900	57800	24
475	20230906	111700	1209662700	57800	57800	57900	57800	71
476	20230906	111600	1205558400	57800	57800	57800	57800	217
477	20230906	111500	1193015800	57800	57800	57800	57800	189
478	20230906	111400	1182091600	57800	58000	58000	57800	18
479	20230906	111300	1181049400	57900	57900	57900	57800	22
480	20230906	111200	1179775900	57800	57700	57800	57700	447
481	20230906	111100	1153939900	57800	57800	57800	57700	1185
482	20230906	111000	1085504100	57900	57900	57900	57800	673
483	20230906	110900	1046541100	58000	58000	58000	57900	60
484	20230906	110800	1043066300	57900	57900	58000	57900	37
485	20230906	110700	1040923800	57900	58100	58100	57900	1629
486	20230906	110600	946446500	58100	58100	58100	58000	8
487	20230906	110500	945981800	58000	58100	58100	58000	33
488	20230906	110400	944065400	58100	58000	58100	58000	93
489	20230906	110300	938670900	58000	58000	58100	58000	13
490	20230906	110200	937916700	58000	58000	58000	58000	63
491	20230906	110100	934262700	58000	58100	58100	58000	50
492	20230906	110000	931362200	58000	58000	58100	58000	26
493	20230906	105900	929852600	58000	58100	58100	58000	49
494	20230906	105800	927010000	58000	58100	58100	58000	36
495	20230906	105700	924921500	58000	58000	58000	58000	28
496	20230906	105600	923297500	58000	58100	58100	58000	32
497	20230906	105500	921440200	58000	58000	58000	58000	417
498	20230906	105400	897254200	58100	58000	58100	58000	43
499	20230906	105300	894757100	58100	58000	58100	58000	16
500	20230906	105200	893828300	58000	58100	58100	58000	173
501	20230906	105100	883793900	58000	58000	58100	58000	40
502	20230906	105000	881473600	58100	58100	58100	58000	11
503	20230906	104900	880835300	58000	58000	58000	58000	23
504	20230906	104800	879501300	58100	58100	58100	58000	17
505	20230906	104700	878513800	58100	58100	58100	58000	42
506	20230906	104600	876074600	58100	58000	58100	58000	13
507	20230906	104500	875320300	58100	58100	58100	58000	160
508	20230906	104400	866029800	58100	58100	58100	58000	60
509	20230906	104300	862545500	58000	58000	58000	58000	24
510	20230906	104200	861153500	58000	58100	58100	58000	58
511	20230906	104100	857784700	58000	58000	58100	58000	60
512	20230906	104000	854304500	58000	58000	58100	58000	41
513	20230906	103900	851926200	58100	58100	58100	58000	13
514	20230906	103800	851171700	58100	58100	58100	58000	605
515	20230906	103700	816021800	58200	58100	58200	58100	24
516	20230906	103600	814627100	58100	58100	58200	58100	44
517	20230906	103500	812070200	58100	58100	58100	58100	673
518	20230906	103400	772968900	58200	58100	58200	58100	24
519	20230906	103300	771572900	58100	58200	58200	58100	92
520	20230906	103200	766218700	58100	58200	58200	58100	25
521	20230906	103100	764764800	58200	58100	58200	58100	3
522	20230906	103000	764590400	58100	58100	58200	58100	23
523	20230906	102900	763252900	58100	58200	58200	58100	27
524	20230906	102800	761683800	58200	58200	58300	58200	63
525	20230906	102700	758017100	58200	58200	58200	58200	31
526	20230906	102600	756212900	58300	58200	58300	58200	30
527	20230906	102500	754466300	58200	58200	58200	58200	42
528	20230906	102400	752021900	58200	58200	58300	58200	15
529	20230906	102300	751148800	58300	58200	58300	58100	114
530	20230906	102200	744515000	58100	58100	58100	58100	38
531	20230906	102100	742307200	58100	58200	58200	58100	133
532	20230906	102000	734567100	58200	58100	58200	58100	54
533	20230906	101900	731428400	58200	58200	58300	58200	149
534	20230906	101800	722746800	58300	58300	58300	58300	2
535	20230906	101700	722630200	58100	58200	58200	58100	315
536	20230906	101600	704305300	58200	58200	58200	58100	174
537	20230906	101500	694183700	58200	58100	58200	58100	22
538	20230906	101400	692905300	58200	58100	58200	58100	16
539	20230906	101300	691974800	58200	58200	58200	58100	54
540	20230906	101200	688832500	58100	58200	58200	58100	54
541	20230906	101100	685692800	58200	58200	58200	58100	33
542	20230906	101000	683772300	58200	58100	58200	58100	169
543	20230906	100900	673937000	58100	58200	58200	58100	176
544	20230906	100800	663696200	58100	58100	58200	58100	30
545	20230906	100700	661952600	58100	58200	58200	58100	123
546	20230906	100600	654804800	58200	58100	58300	58100	13
547	20230906	100500	654048000	58200	58100	58200	58100	137
548	20230906	100400	646078600	58100	58200	58200	58100	108
549	20230906	100300	639802800	58200	58200	58200	58200	237
550	20230906	100200	626009400	58200	58200	58200	58200	81
551	20230906	100100	621295200	58200	58300	58300	58200	8
552	20230906	100000	620829200	58200	58300	58300	58200	103
553	20230906	095900	614834100	58300	58200	58300	58200	22
554	20230906	095800	613553300	58200	58200	58300	58200	14
555	20230906	095700	612738000	58200	58100	58200	58100	527
556	20230906	095600	582070400	58100	58100	58200	58100	55
557	20230906	095500	578873400	58200	58200	58200	58100	242
558	20230906	095400	564792100	58200	58200	58200	58200	17
559	20230906	095300	563802700	58200	58200	58200	58200	43
560	20230906	095200	561300100	58200	58200	58300	58200	40
561	20230906	095100	558971900	58200	58200	58300	58200	36
562	20230906	095000	556876600	58200	58300	58300	58200	31
563	20230906	094900	555072200	58200	58200	58300	58200	64
564	20230906	094800	551346300	58200	58200	58300	58100	176
565	20230906	094700	541103100	58100	58100	58200	58100	76
566	20230906	094600	536683700	58100	58200	58200	58100	19
567	20230906	094500	535578900	58200	58100	58200	58100	18
568	20230906	094400	534532400	58200	58000	58200	58000	372
569	20230906	094300	512952400	58000	58200	58300	58000	1921
570	20230906	094200	401369700	58200	58300	58300	58200	1040
571	20230906	094100	340770100	58300	58400	58400	58300	8
572	20230906	094000	340303300	58400	58400	58400	58300	108
573	20230906	093900	333996300	58400	58400	58400	58300	183
574	20230906	093800	323310200	58400	58300	58400	58300	33
575	20230906	093700	321383700	58400	58400	58400	58300	99
576	20230906	093600	315605900	58300	58300	58400	58300	29
577	20230906	093500	313913600	58400	58300	58400	58300	20
578	20230906	093400	312747000	58400	58300	58400	58300	74
579	20230906	093300	308429100	58300	58400	58500	58300	79
580	20230906	093200	303816000	58300	58300	58400	58300	20
581	20230906	093100	302649100	58400	58400	58400	58400	33
582	20230906	093000	300721900	58400	58400	58400	58300	33
583	20230906	092900	298796000	58300	58400	58400	58300	17
584	20230906	092800	297804700	58400	58500	58500	58400	43
585	20230906	092700	295293400	58400	58400	58400	58400	22
586	20230906	092600	294008600	58400	58300	58500	58300	100
587	20230906	092500	288164600	58500	58300	58500	58300	10
588	20230906	092400	287581200	58300	58300	58300	58300	219
589	20230906	092300	274813500	58300	58300	58300	58300	41
590	20230906	092200	272423200	58300	58300	58500	58300	189
591	20230906	092100	261380300	58300	58400	58400	58300	35
592	20230906	092000	259339700	58400	58300	58400	58200	185
593	20230906	091900	248554200	58200	58300	58300	58200	40
594	20230906	091800	246222500	58300	58300	58300	58300	17
595	20230906	091700	245231400	58300	58400	58400	58300	117
596	20230906	091600	238403600	58300	58400	58400	58300	9
597	20230906	091500	237878700	58400	58300	58400	58300	42
598	20230906	091400	235429700	58300	58300	58400	58200	75
599	20230906	091300	231057100	58400	58400	58400	58200	48
600	20230906	091200	228257700	58400	58200	58400	58200	54
601	20230906	091100	225109900	58200	58300	58600	58200	197
602	20230906	091000	213609400	58400	58300	58400	58200	188
603	20230906	090900	202655700	58300	58300	58300	58300	24
604	20230906	090800	201256500	58300	58300	58400	58300	116
605	20230906	090700	194491000	58200	58200	58200	58100	184
606	20230906	090600	183790700	58200	58200	58200	58100	294
607	20230906	090500	166703200	58100	58100	58200	58100	60
608	20230906	090400	163215600	58100	58100	58200	58000	519
609	20230906	090300	133065100	58100	58300	58300	58000	267
610	20230906	090200	117545300	58200	58200	58800	58000	619
611	20230906	090100	81544300	58200	58300	58800	58200	413
612	20230906	090000	57407900	58200	58800	58900	58200	980