KissMeData/064760/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	192600	6130506400	97000	97000	97000	97000	1571
3	20230901	192500	6130506400	97000	97000	97000	97000	0
4	20230901	192400	6130506400	97000	97000	97000	97000	0
5	20230901	192300	6130506400	97000	97000	97000	97000	0
6	20230901	192200	6130506400	97000	97000	97000	97000	0
7	20230901	192100	6130506400	97000	97000	97000	97000	0
8	20230901	192000	6130506400	97000	97000	97000	97000	0
9	20230901	191900	6130506400	97000	97000	97000	97000	0
10	20230901	191800	6130506400	97000	97000	97000	97000	0
11	20230901	191700	6130506400	97000	97000	97000	97000	0
12	20230901	191600	6130506400	97000	97000	97000	97000	0
13	20230901	191500	6130506400	97000	97000	97000	97000	0
14	20230901	191400	6130506400	97000	97000	97000	97000	0
15	20230901	191300	6130506400	97000	97000	97000	97000	0
16	20230901	191200	6130506400	97000	97000	97000	97000	0
17	20230901	191100	6130506400	97000	97000	97000	97000	0
18	20230901	191000	6130506400	97000	97000	97000	97000	0
19	20230901	190900	6130506400	97000	97000	97000	97000	0
20	20230901	190800	6130506400	97000	97000	97000	97000	0
21	20230901	190700	6130506400	97000	97000	97000	97000	0
22	20230901	190600	6130506400	97000	97000	97000	97000	0
23	20230901	190500	6130506400	97000	97000	97000	97000	0
24	20230901	190400	6130506400	97000	97000	97000	97000	0
25	20230901	190300	6130506400	97000	97000	97000	97000	0
26	20230901	190200	6130506400	97000	97000	97000	97000	0
27	20230901	190100	6130506400	97000	97000	97000	97000	0
28	20230901	190000	6130506400	97000	97000	97000	97000	0
29	20230901	185900	6130506400	97000	97000	97000	97000	0
30	20230901	185800	6130506400	97000	97000	97000	97000	0
31	20230901	185700	6130506400	97000	97000	97000	97000	0
32	20230901	185600	6130506400	97000	97000	97000	97000	1571
33	20230901	185500	6130506400	97000	97000	97000	97000	0
34	20230901	185400	6130506400	97000	97000	97000	97000	0
35	20230901	185300	6130506400	97000	97000	97000	97000	0
36	20230901	185200	6130506400	97000	97000	97000	97000	0
37	20230901	185100	6130506400	97000	97000	97000	97000	0
38	20230901	185000	6130506400	97000	97000	97000	97000	0
39	20230901	184900	6130506400	97000	97000	97000	97000	0
40	20230901	184800	6130506400	97000	97000	97000	97000	0
41	20230901	184700	6130506400	97000	97000	97000	97000	0
42	20230901	184600	6130506400	97000	97000	97000	97000	0
43	20230901	184500	6130506400	97000	97000	97000	97000	0
44	20230901	184400	6130506400	97000	97000	97000	97000	0
45	20230901	184300	6130506400	97000	97000	97000	97000	0
46	20230901	184200	6130506400	97000	97000	97000	97000	0
47	20230901	184100	6130506400	97000	97000	97000	97000	0
48	20230901	184000	6130506400	97000	97000	97000	97000	0
49	20230901	183900	6130506400	97000	97000	97000	97000	0
50	20230901	183800	6130506400	97000	97000	97000	97000	0
51	20230901	183700	6130506400	97000	97000	97000	97000	0
52	20230901	183600	6130506400	97000	97000	97000	97000	0
53	20230901	183500	6130506400	97000	97000	97000	97000	0
54	20230901	183400	6130506400	97000	97000	97000	97000	0
55	20230901	183300	6130506400	97000	97000	97000	97000	0
56	20230901	183200	6130506400	97000	97000	97000	97000	0
57	20230901	183100	6130506400	97000	97000	97000	97000	0
58	20230901	183000	6130506400	97000	97000	97000	97000	0
59	20230901	182900	6130506400	97000	97000	97000	97000	0
60	20230901	182800	6130506400	97000	97000	97000	97000	0
61	20230901	182700	6130506400	97000	97000	97000	97000	0
62	20230901	182600	6130506400	97000	97000	97000	97000	1571
63	20230901	182500	6130506400	97000	97000	97000	97000	0
64	20230901	182400	6130506400	97000	97000	97000	97000	0
65	20230901	182300	6130506400	97000	97000	97000	97000	0
66	20230901	182200	6130506400	97000	97000	97000	97000	0
67	20230901	182100	6130506400	97000	97000	97000	97000	0
68	20230901	182000	6130506400	97000	97000	97000	97000	0
69	20230901	181900	6130506400	97000	97000	97000	97000	0
70	20230901	181800	6130506400	97000	97000	97000	97000	0
71	20230901	181700	6130506400	97000	97000	97000	97000	0
72	20230901	181600	6130506400	97000	97000	97000	97000	0
73	20230901	181500	6130506400	97000	97000	97000	97000	0
74	20230901	181400	6130506400	97000	97000	97000	97000	0
75	20230901	181300	6130506400	97000	97000	97000	97000	0
76	20230901	181200	6130506400	97000	97000	97000	97000	0
77	20230901	181100	6130506400	97000	97000	97000	97000	0
78	20230901	181000	6130506400	97000	97000	97000	97000	0
79	20230901	180900	6130506400	97000	97000	97000	97000	0
80	20230901	180800	6130506400	97000	97000	97000	97000	0
81	20230901	180700	6130506400	97000	97000	97000	97000	0
82	20230901	180600	6130506400	97000	97000	97000	97000	0
83	20230901	180500	6130506400	97000	97000	97000	97000	0
84	20230901	180400	6130506400	97000	97000	97000	97000	0
85	20230901	180300	6130506400	97000	97000	97000	97000	0
86	20230901	180200	6130506400	97000	97000	97000	97000	0
87	20230901	180100	6130506400	97000	97000	97000	97000	0
88	20230901	180000	6130506400	97000	97000	97000	97000	0
89	20230901	175900	6130506400	97000	97000	97000	97000	0
90	20230901	175800	6130506400	97000	97000	97000	97000	0
91	20230901	175700	6130506400	97000	97000	97000	97000	0
92	20230901	175600	6130506400	97000	97000	97000	97000	1571
93	20230901	175500	6130506400	97000	97000	97000	97000	0
94	20230901	175400	6130506400	97000	97000	97000	97000	0
95	20230901	175300	6130506400	97000	97000	97000	97000	0
96	20230901	175200	6130506400	97000	97000	97000	97000	0
97	20230901	175100	6130506400	97000	97000	97000	97000	0
98	20230901	175000	6130506400	97000	97000	97000	97000	0
99	20230901	174900	6130506400	97000	97000	97000	97000	0
100	20230901	174800	6130506400	97000	97000	97000	97000	0
101	20230901	174700	6130506400	97000	97000	97000	97000	0
102	20230901	174600	6130506400	97000	97000	97000	97000	0
103	20230901	174500	6130506400	97000	97000	97000	97000	0
104	20230901	174400	6130506400	97000	97000	97000	97000	0
105	20230901	174300	6130506400	97000	97000	97000	97000	0
106	20230901	174200	6130506400	97000	97000	97000	97000	0
107	20230901	174100	6130506400	97000	97000	97000	97000	0
108	20230901	174000	6130506400	97000	97000	97000	97000	0
109	20230901	173900	6130506400	97000	97000	97000	97000	0
110	20230901	173800	6130506400	97000	97000	97000	97000	0
111	20230901	173700	6130506400	97000	97000	97000	97000	0
112	20230901	173600	6130506400	97000	97000	97000	97000	0
113	20230901	173500	6130506400	97000	97000	97000	97000	0
114	20230901	173400	6130506400	97000	97000	97000	97000	0
115	20230901	173300	6130506400	97000	97000	97000	97000	0
116	20230901	173200	6130506400	97000	97000	97000	97000	0
117	20230901	173100	6130506400	97000	97000	97000	97000	0
118	20230901	173000	6130506400	97000	97000	97000	97000	0
119	20230901	172900	6130506400	97000	97000	97000	97000	0
120	20230901	172800	6130506400	97000	97000	97000	97000	0
121	20230901	172700	6130506400	97000	97000	97000	97000	0
122	20230901	172600	6130506400	97000	97000	97000	97000	1571
123	20230901	172500	6130506400	97000	97000	97000	97000	0
124	20230901	172400	6130506400	97000	97000	97000	97000	0
125	20230901	172300	6130506400	97000	97000	97000	97000	0
126	20230901	172200	6130506400	97000	97000	97000	97000	0
127	20230901	172100	6130506400	97000	97000	97000	97000	0
128	20230901	172000	6130506400	97000	97000	97000	97000	0
129	20230901	171900	6130506400	97000	97000	97000	97000	0
130	20230901	171800	6130506400	97000	97000	97000	97000	0
131	20230901	171700	6130506400	97000	97000	97000	97000	0
132	20230901	171600	6130506400	97000	97000	97000	97000	0
133	20230901	171500	6130506400	97000	97000	97000	97000	0
134	20230901	171400	6130506400	97000	97000	97000	97000	0
135	20230901	171300	6130506400	97000	97000	97000	97000	0
136	20230901	171200	6130506400	97000	97000	97000	97000	0
137	20230901	171100	6130506400	97000	97000	97000	97000	0
138	20230901	171000	6130506400	97000	97000	97000	97000	0
139	20230901	170900	6130506400	97000	97000	97000	97000	0
140	20230901	170800	6130506400	97000	97000	97000	97000	0
141	20230901	170700	6130506400	97000	97000	97000	97000	0
142	20230901	170600	6130506400	97000	97000	97000	97000	0
143	20230901	170500	6130506400	97000	97000	97000	97000	0
144	20230901	170400	6130506400	97000	97000	97000	97000	0
145	20230901	170300	6130506400	97000	97000	97000	97000	0
146	20230901	170200	6130506400	97000	97000	97000	97000	0
147	20230901	170100	6130506400	97000	97000	97000	97000	0
148	20230901	170000	6130506400	97000	97000	97000	97000	0
149	20230901	165900	6130506400	97000	97000	97000	97000	0
150	20230901	165800	6130506400	97000	97000	97000	97000	0
151	20230901	165700	6130506400	97000	97000	97000	97000	0
152	20230901	165600	6130506400	97000	97000	97000	97000	1571
153	20230901	165500	6130506400	97000	97000	97000	97000	0
154	20230901	165400	6130506400	97000	97000	97000	97000	0
155	20230901	165300	6130506400	97000	97000	97000	97000	0
156	20230901	165200	6130506400	97000	97000	97000	97000	0
157	20230901	165100	6130506400	97000	97000	97000	97000	0
158	20230901	165000	6130506400	97000	97000	97000	97000	0
159	20230901	164900	6130506400	97000	97000	97000	97000	0
160	20230901	164800	6130506400	97000	97000	97000	97000	0
161	20230901	164700	6130506400	97000	97000	97000	97000	0
162	20230901	164600	6130506400	97000	97000	97000	97000	0
163	20230901	164500	6130506400	97000	97000	97000	97000	0
164	20230901	164400	6130506400	97000	97000	97000	97000	0
165	20230901	164300	6130506400	97000	97000	97000	97000	0
166	20230901	164200	6130506400	97000	97000	97000	97000	0
167	20230901	164100	6130506400	97000	97000	97000	97000	0
168	20230901	164000	6130506400	97000	97000	97000	97000	0
169	20230901	163900	6130506400	97000	97000	97000	97000	0
170	20230901	163800	6130506400	97000	97000	97000	97000	0
171	20230901	163700	6130506400	97000	97000	97000	97000	0
172	20230901	163600	6130506400	97000	97000	97000	97000	0
173	20230901	163500	6130506400	97000	97000	97000	97000	0
174	20230901	163400	6130506400	97000	97000	97000	97000	0
175	20230901	163300	6130506400	97000	97000	97000	97000	0
176	20230901	163200	6130506400	97000	97000	97000	97000	0
177	20230901	163100	6130506400	97000	97000	97000	97000	0
178	20230901	163000	6130506400	97000	97000	97000	97000	0
179	20230901	162900	6130506400	97000	97000	97000	97000	0
180	20230901	162800	6130506400	97000	97000	97000	97000	0
181	20230901	162700	6130506400	97000	97000	97000	97000	0
182	20230901	162600	6130506400	97000	97000	97000	97000	1571
183	20230901	162500	6130506400	97000	97000	97000	97000	0
184	20230901	162400	6130506400	97000	97000	97000	97000	0
185	20230901	162300	6130506400	97000	97000	97000	97000	0
186	20230901	162200	6130506400	97000	97000	97000	97000	0
187	20230901	162100	6130506400	97000	97000	97000	97000	0
188	20230901	162000	6130506400	97000	97000	97000	97000	0
189	20230901	161900	6130506400	97000	97000	97000	97000	0
190	20230901	161800	6130506400	97000	97000	97000	97000	0
191	20230901	161700	6130506400	97000	97000	97000	97000	0
192	20230901	161600	6130506400	97000	97000	97000	97000	0
193	20230901	161500	6130506400	97000	97000	97000	97000	0
194	20230901	161400	6130506400	97000	97000	97000	97000	0
195	20230901	161300	6130506400	97000	97000	97000	97000	0
196	20230901	161200	6130506400	97000	97000	97000	97000	0
197	20230901	161100	6130506400	97000	97000	97000	97000	0
198	20230901	161000	6130506400	97000	97000	97000	97000	0
199	20230901	160900	6130506400	97000	97000	97000	97000	0
200	20230901	160800	6130506400	97000	97000	97000	97000	0
201	20230901	160700	6130506400	97000	97000	97000	97000	0
202	20230901	160600	6130506400	97000	97000	97000	97000	0
203	20230901	160500	6130506400	97000	97000	97000	97000	0
204	20230901	160400	6130506400	97000	97000	97000	97000	0
205	20230901	160300	6130506400	97000	97000	97000	97000	0
206	20230901	160200	6130506400	97000	97000	97000	97000	0
207	20230901	160100	6130506400	97000	97000	97000	97000	0
208	20230901	160000	6130506400	97000	97000	97000	97000	0
209	20230901	155900	6130506400	97000	97000	97000	97000	0
210	20230901	155800	6130506400	97000	97000	97000	97000	0
211	20230901	155700	6130506400	97000	97000	97000	97000	0
212	20230901	155600	6130506400	97000	97000	97000	97000	1571
213	20230901	155500	6130506400	97000	97000	97000	97000	0
214	20230901	155400	6130506400	97000	97000	97000	97000	0
215	20230901	155300	6130506400	97000	97000	97000	97000	0
216	20230901	155200	6130506400	97000	97000	97000	97000	0
217	20230901	155100	6130506400	97000	97000	97000	97000	0
218	20230901	155000	6130506400	97000	97000	97000	97000	0
219	20230901	154900	6130506400	97000	97000	97000	97000	0
220	20230901	154800	6130506400	97000	97000	97000	97000	0
221	20230901	154700	6130506400	97000	97000	97000	97000	0
222	20230901	154600	6130506400	97000	97000	97000	97000	0
223	20230901	154500	6130506400	97000	97000	97000	97000	0
224	20230901	154400	6130506400	97000	97000	97000	97000	0
225	20230901	154300	6130506400	97000	97000	97000	97000	0
226	20230901	154200	6130506400	97000	97000	97000	97000	0
227	20230901	154100	6130506400	97000	97000	97000	97000	0
228	20230901	154000	6130506400	97000	97000	97000	97000	0
229	20230901	153900	6130506400	97000	97000	97000	97000	0
230	20230901	153800	6130506400	97000	97000	97000	97000	0
231	20230901	153700	6130506400	97000	97000	97000	97000	0
232	20230901	153600	6130506400	97000	97000	97000	97000	0
233	20230901	153500	6130506400	97000	97000	97000	97000	0
234	20230901	153400	6130506400	97000	97000	97000	97000	0
235	20230901	153300	6130506400	97000	97000	97000	97000	0
236	20230901	153200	6130506400	97000	97000	97000	97000	0
237	20230901	153100	6130506400	97000	97000	97000	97000	0
238	20230901	153000	6130506400	97000	97000	97000	97000	1571
239	20230901	152900	5978119400	97100	97100	97100	97100	0
240	20230901	152800	5978119400	97100	97100	97100	97100	0
241	20230901	152700	5978119400	97100	97100	97100	97100	0
242	20230901	152600	5978119400	97100	97100	97100	97100	0
243	20230901	152500	5978119400	97100	97100	97100	97100	0
244	20230901	152400	5978119400	97100	97100	97100	97100	0
245	20230901	152300	5978119400	97100	97100	97100	97100	0
246	20230901	152200	5978119400	97100	97100	97100	97100	0
247	20230901	152100	5978119400	97100	97100	97100	97100	0
248	20230901	152000	5978119400	97100	97100	97100	97100	0
249	20230901	151900	5978119400	97100	97100	97100	96900	375
250	20230901	151800	5941739600	97100	96600	97100	96600	307
251	20230901	151700	5911989400	96600	97200	97200	96600	505
252	20230901	151600	5862980100	97200	97100	97200	97000	242
253	20230901	151500	5839478400	97100	97100	97100	97000	231
254	20230901	151400	5817051500	97100	97000	97100	97000	224
255	20230901	151300	5795307900	97000	97100	97100	97000	107
256	20230901	151200	5784921400	97100	97000	97100	97000	315
257	20230901	151100	5754348400	97000	97100	97100	97000	64
258	20230901	151000	5748135600	97100	97000	97100	96900	331
259	20230901	150900	5716030800	97000	97000	97100	96900	596
260	20230901	150800	5658216400	97000	97100	97100	96900	444
261	20230901	150700	5615164700	97100	97100	97100	97000	172
262	20230901	150600	5598469000	97100	97100	97200	97000	277
263	20230901	150500	5571587500	97000	97000	97100	96800	513
264	20230901	150400	5521838800	97000	96600	97000	96500	283
265	20230901	150300	5494437600	96700	96900	97000	96300	661
266	20230901	150200	5430418000	96800	96800	96900	96600	174
267	20230901	150100	5413603700	96800	96600	96900	96600	159
268	20230901	150000	5398220100	96600	96600	96600	96300	23
269	20230901	145900	5395999300	96600	96500	97000	96100	2082
270	20230901	145800	5194235500	96500	96700	96700	96500	118
271	20230901	145700	5182834600	96600	96600	96700	96400	78
272	20230901	145600	5175298700	96600	96600	96700	96500	163
273	20230901	145500	5159553900	96600	96500	96600	96200	87
274	20230901	145400	5151166400	96500	96600	96600	96500	130
275	20230901	145300	5138614700	96500	96500	96600	96500	78
276	20230901	145200	5131084900	96500	96200	96600	96200	273
277	20230901	145100	5104763100	96200	96600	96600	96100	197
278	20230901	145000	5085768300	96600	96500	96600	96200	148
279	20230901	144900	5071491500	96500	96700	96700	96100	142
280	20230901	144800	5057781000	96700	96600	96700	96300	149
281	20230901	144700	5043411600	96600	96600	96700	96400	114
282	20230901	144600	5032397600	96600	96600	96600	96100	141
283	20230901	144500	5018816200	96600	96500	96600	96500	547
284	20230901	144400	4966022000	96500	96300	96600	96300	87
285	20230901	144300	4957631400	96300	96500	96700	96200	140
286	20230901	144200	4944127400	96500	96400	96700	96300	122
287	20230901	144100	4932354000	96500	96600	96700	96400	157
288	20230901	144000	4917195900	96500	96200	96600	96200	230
289	20230901	143900	4895015800	96400	96600	96600	96200	167
290	20230901	143800	4878904700	96600	96100	96600	96100	139
291	20230901	143700	4865500200	96200	96100	96200	96100	154
292	20230901	143600	4850689600	96100	96200	96200	96100	125
293	20230901	143500	4838671900	96100	96500	96600	96100	104
294	20230901	143400	4828655100	96500	96400	96600	96400	220
295	20230901	143300	4807421300	96500	96700	96700	96300	164
296	20230901	143200	4791610000	96600	96700	96800	96600	152
297	20230901	143100	4776911800	96800	96600	96800	96600	115
298	20230901	143000	4765787700	96600	96800	96900	96500	259
299	20230901	142900	4740732600	96800	96800	96800	96700	239
300	20230901	142800	4717600000	96800	96800	96800	96700	279
301	20230901	142700	4690595800	96800	96800	96800	96700	238
302	20230901	142600	4667559100	96800	96700	96800	96600	322
303	20230901	142500	4636413400	96700	96600	96700	96600	252
304	20230901	142400	4612062300	96600	96500	96600	96500	214
305	20230901	142300	4591404700	96500	96400	96600	96400	250
306	20230901	142200	4567294200	96400	96500	96500	96300	284
307	20230901	142100	4539906500	96500	96400	96500	96300	168
308	20230901	142000	4523708200	96400	96200	96400	96100	323
309	20230901	141900	4492612900	96200	96100	96200	96100	235
310	20230901	141800	4470024500	96100	96100	96100	96000	119
311	20230901	141700	4458589200	96100	96000	96100	96000	140
312	20230901	141600	4445139600	96100	96100	96100	96000	118
313	20230901	141500	4433800000	96000	96000	96100	95900	246
314	20230901	141400	4410185000	96000	95900	96000	95900	456
315	20230901	141300	4366436000	95900	95900	95900	95900	89
316	20230901	141200	4357900900	95800	95800	95800	95800	68
317	20230901	141100	4351386500	95800	95800	95900	95300	342
318	20230901	141000	4318653400	95800	95800	95800	95700	161
319	20230901	140900	4303232300	95800	95800	95800	95800	84
320	20230901	140800	4295185100	95800	95700	95800	95700	272
321	20230901	140700	4269141400	95700	95600	95700	95500	137
322	20230901	140600	4256041200	95600	95500	95600	95500	426
323	20230901	140500	4215356900	95500	95300	95500	95300	278
324	20230901	140400	4188835200	95300	95300	95300	95300	62
325	20230901	140300	4182926600	95300	95300	95300	95200	45
326	20230901	140200	4178639000	95300	95300	95300	95200	22
327	20230901	140100	4176542500	95300	95300	95300	95200	53
328	20230901	140000	4171495300	95200	95200	95200	95200	0
329	20230901	135900	4171495300	95200	95300	95300	95200	7
330	20230901	135800	4170828300	95200	95200	95200	95200	3
331	20230901	135700	4170542700	95200	95200	95200	95200	1
332	20230901	135600	4170447500	95200	95200	95200	95200	50
333	20230901	135500	4165687500	95100	95100	95100	95100	0
334	20230901	135400	4165687500	95100	95200	95400	95100	157
335	20230901	135300	4150719000	95200	95200	95200	95200	29
336	20230901	135200	4147958200	95100	95100	95100	95100	13
337	20230901	135100	4146721900	95100	95100	95100	95100	109
338	20230901	135000	4136356000	95100	95100	95200	95100	130
339	20230901	134900	4123992900	95100	95200	95200	95100	13
340	20230901	134800	4122755400	95200	95200	95200	95200	0
341	20230901	134700	4122755400	95200	95200	95200	95200	0
342	20230901	134600	4122755400	95200	95100	95200	95100	190
343	20230901	134500	4104685500	95100	95100	95100	95100	14
344	20230901	134400	4103354100	95100	95100	95100	95100	32
345	20230901	134300	4100310900	95100	95400	95400	95100	87
346	20230901	134200	4092017500	95400	95400	95400	95400	37
347	20230901	134100	4088487700	95400	95400	95400	95400	110
348	20230901	134000	4077993700	95400	95400	95400	95400	86
349	20230901	133900	4069789300	95400	95100	95400	95100	20
350	20230901	133800	4067885100	95000	95100	95100	95000	26
351	20230901	133700	4065414900	95000	95100	95100	95000	92
352	20230901	133600	4056666200	95100	95200	95200	95100	63
353	20230901	133500	4050674500	95100	95200	95200	95100	203
354	20230901	133400	4031355600	95300	95200	95300	95200	6
355	20230901	133300	4030784300	95200	95200	95200	95200	0
356	20230901	133200	4030784300	95200	95400	95400	95200	165
357	20230901	133100	4015051200	95200	95300	95400	95200	92
358	20230901	133000	4006285200	95300	95300	95300	95300	69
359	20230901	132900	3999709500	95300	95300	95300	95300	29
360	20230901	132800	3996945800	95300	95400	95400	95300	327
361	20230901	132700	3965780700	95400	95400	95400	95400	22
362	20230901	132600	3963681900	95400	95400	95400	95400	1
363	20230901	132500	3963586500	95400	95400	95400	95400	19
364	20230901	132400	3961773900	95400	95400	95500	95300	102
365	20230901	132300	3952046200	95300	95400	95400	95300	56
366	20230901	132200	3946708000	95500	95400	95500	95300	154
367	20230901	132100	3932017200	95400	95400	95400	95400	22
368	20230901	132000	3929918400	95300	95300	95400	95300	20
369	20230901	131900	3928010600	95400	95300	95400	95300	22
370	20230901	131800	3925911900	95400	95300	95400	95300	46
371	20230901	131700	3921526200	95400	95400	95400	95400	15
372	20230901	131600	3920095200	95400	95400	95400	95400	10
373	20230901	131500	3919141200	95400	95300	95400	95300	104
374	20230901	131400	3909219800	95400	95300	95400	95300	78
375	20230901	131300	3901779900	95400	95400	95400	95300	45
376	20230901	131200	3897490200	95300	95300	95300	95300	27
377	20230901	131100	3894917100	95300	95400	95400	95300	120
378	20230901	131000	3883470200	95400	95600	95600	95400	25
379	20230901	130900	3881082100	95600	95700	95700	95600	116
380	20230901	130800	3869991400	95700	95600	95700	95600	3
381	20230901	130700	3869704500	95600	95600	95600	95600	2
382	20230901	130600	3869513300	95600	95600	95600	95600	10
383	20230901	130500	3868557300	95600	95700	95700	95600	73
384	20230901	130400	3861571300	95700	95600	95700	95600	37
385	20230901	130300	3858033100	95600	95600	95600	95600	12
386	20230901	130200	3856885900	95700	95600	95700	95600	23
387	20230901	130100	3854685800	95700	95500	95700	95500	19
388	20230901	130000	3852867700	95500	95300	95500	95300	167
389	20230901	125900	3836928300	95400	95800	95800	95200	1916
390	20230901	125800	3653903400	95700	95700	95700	95700	5
391	20230901	125700	3653424900	95700	95700	95700	95700	169
392	20230901	125600	3637251600	95700	95700	95700	95700	16
393	20230901	125500	3635720400	95800	95800	95800	95800	22
394	20230901	125400	3633612800	95800	95700	95800	95700	17
395	20230901	125300	3631985800	95700	95700	95700	95700	6
396	20230901	125200	3631411600	95700	95700	95700	95700	49
397	20230901	125100	3626722300	95700	95700	95900	95700	100
398	20230901	125000	3617150200	95900	95500	95900	95500	1209
399	20230901	124900	3501575900	95400	95500	95500	95400	42
400	20230901	124800	3497568000	95500	95500	95500	95500	0
401	20230901	124700	3497568000	95500	95500	95500	95400	119
402	20230901	124600	3486206900	95500	95500	95500	95500	2
403	20230901	124500	3486015900	95500	95300	95500	95300	1347
404	20230901	124400	3357589700	95300	95200	95300	95200	414
405	20230901	124300	3318173100	95200	95200	95200	95100	31
406	20230901	124200	3315222000	95100	95100	95100	95100	0
407	20230901	124100	3315222000	95100	95100	95200	95100	135
408	20230901	124000	3302381300	95100	95100	95100	95100	0
409	20230901	123900	3302381300	95100	95100	95100	95100	15
410	20230901	123800	3300954800	95100	95100	95100	95100	36
411	20230901	123700	3297531200	95100	95100	95100	95100	71
412	20230901	123600	3290779100	95100	95100	95100	95100	89
413	20230901	123500	3282315200	95200	95100	95200	95100	19
414	20230901	123400	3280507800	95200	95100	95200	95100	17
415	20230901	123300	3278889500	95100	95100	95200	95100	32
416	20230901	123200	3275846200	95200	95200	95200	95200	0
417	20230901	123100	3275846200	95200	95100	95200	95100	305
418	20230901	123000	3246836100	95000	95000	95100	95000	148
419	20230901	122900	3232775200	95100	95100	95100	95100	0
420	20230901	122800	3232775200	95100	95100	95100	95100	17
421	20230901	122700	3231158500	95000	95000	95000	95000	22
422	20230901	122600	3229068500	95000	95000	95000	95000	2
423	20230901	122500	3228878500	95100	95100	95100	95100	0
424	20230901	122400	3228878500	95100	95000	95100	95000	97
425	20230901	122300	3219662900	94900	95100	95100	94900	272
426	20230901	122200	3193830100	95100	95000	95100	95000	311
427	20230901	122100	3164284300	95000	95000	95000	95000	26
428	20230901	122000	3161814300	95000	95000	95000	94900	335
429	20230901	121900	3129993100	95100	95100	95100	95100	76
430	20230901	121800	3122765500	95000	95000	95000	95000	1
431	20230901	121700	3122670500	95100	95100	95100	95100	0
432	20230901	121600	3122670500	95100	95100	95100	95100	0
433	20230901	121500	3122670500	95100	95000	95100	95000	6
434	20230901	121400	3122100000	95100	95100	95100	95100	20
435	20230901	121300	3120198000	95100	95100	95100	95000	12
436	20230901	121200	3119056900	95100	95200	95200	95100	370
437	20230901	121100	3083833800	95300	95200	95300	95200	64
438	20230901	121000	3077739800	95200	95200	95300	95200	35
439	20230901	120900	3074407600	95200	95200	95200	95200	74
440	20230901	120800	3067362800	95200	95200	95200	95200	12
441	20230901	120700	3066220400	95100	95200	95300	95100	151
442	20230901	120600	3051845000	95100	95100	95100	95100	26
443	20230901	120500	3049372400	95100	95100	95100	95100	12
444	20230901	120400	3048231200	95000	95000	95000	95000	41
445	20230901	120300	3044336200	94900	94900	94900	94900	91
446	20230901	120200	3035700300	94900	94800	94900	94800	51
447	20230901	120100	3030860900	94800	94800	94800	94800	66
448	20230901	120000	3024604100	94800	94700	94800	94700	57
449	20230901	115900	3019202800	94700	94700	94700	94700	54
450	20230901	115800	3014089000	94700	94700	94700	94600	105
451	20230901	115700	3004151400	94700	94700	94700	94700	0
452	20230901	115600	3004151400	94700	94800	94800	94700	65
453	20230901	115500	2997993900	94600	95000	95100	94600	547
454	20230901	115400	2946139200	95100	95000	95100	95000	28
455	20230901	115300	2943478200	95000	95000	95000	95000	1
456	20230901	115200	2943383200	95100	95100	95100	95100	0
457	20230901	115100	2943383200	95100	95000	95100	95000	31
458	20230901	115000	2940438100	95000	94900	95000	94900	19
459	20230901	114900	2938634900	94900	95200	95200	94800	307
460	20230901	114800	2909467600	95100	95200	95200	95100	24
461	20230901	114700	2907184000	95100	95200	95200	95100	90
462	20230901	114600	2898619500	95100	95100	95100	95100	105
463	20230901	114500	2888634000	94900	95000	95000	94800	135
464	20230901	114400	2875810900	95100	95100	95100	95100	0
465	20230901	114300	2875810900	95100	95000	95100	95000	13
466	20230901	114200	2874574700	95000	95100	95100	95000	46
467	20230901	114100	2870200200	95100	94900	95100	94900	67
468	20230901	114000	2863837000	94900	94800	94900	94800	212
469	20230901	113900	2843738200	94800	94800	94800	94700	106
470	20230901	113800	2833691900	94800	95100	95100	94800	292
471	20230901	113700	2805966300	95000	95000	95000	95000	0
472	20230901	113600	2805966300	95000	94900	95000	94900	61
473	20230901	113500	2800173500	94900	94900	94900	94900	75
474	20230901	113400	2793056000	94900	95000	95000	94800	202
475	20230901	113300	2773881200	95000	95000	95000	95000	103
476	20230901	113200	2764096200	95000	95000	95000	95000	4
477	20230901	113100	2763716200	95000	95000	95000	95000	3
478	20230901	113000	2763431200	95000	94900	95000	94900	13
479	20230901	112900	2762196800	95000	95000	95000	94900	167
480	20230901	112800	2746335200	95000	94900	95000	94900	70
481	20230901	112700	2739688600	94900	95000	95000	94900	207
482	20230901	112600	2720025200	95000	95000	95000	95000	26
483	20230901	112500	2717555200	95000	95000	95000	95000	40
484	20230901	112400	2713755200	94900	95000	95000	94900	75
485	20230901	112300	2706633800	95000	95000	95000	95000	74
486	20230901	112200	2699603800	95000	95000	95000	94900	159
487	20230901	112100	2684502200	95000	94800	95100	94800	113
488	20230901	112000	2673775100	94800	94700	94900	94700	119
489	20230901	111900	2662501100	94600	95000	95000	94600	105
490	20230901	111800	2652544700	95000	95000	95000	94900	166
491	20230901	111700	2636778000	95000	95000	95000	95000	222
492	20230901	111600	2615688000	95000	94900	95000	94900	38
493	20230901	111500	2612081200	95000	94800	95000	94700	87
494	20230901	111400	2603827500	95000	94800	95000	94800	56
495	20230901	111300	2598513100	94800	94800	94900	94800	229
496	20230901	111200	2576795700	94900	94900	94900	94900	81
497	20230901	111100	2569108800	94900	95000	95000	94800	234
498	20230901	111000	2546895800	95000	95100	95100	95000	123
499	20230901	110900	2535209700	95100	95100	95100	95000	122
500	20230901	110800	2523612700	95200	95300	95300	95000	82
501	20230901	110700	2515807500	95200	95200	95200	95200	76
502	20230901	110600	2508572300	95200	95300	95300	95200	28
503	20230901	110500	2505904900	95200	95200	95300	95200	76
504	20230901	110400	2498668100	95200	95300	95300	95200	36
505	20230901	110300	2495238700	95200	95200	95200	95200	31
506	20230901	110200	2492287500	95300	95300	95300	95200	59
507	20230901	110100	2486665000	95300	95300	95300	95300	8
508	20230901	110000	2485902600	95300	95400	95400	95300	146
509	20230901	105900	2471984700	95300	95300	95300	95300	14
510	20230901	105800	2470650500	95300	95300	95300	95300	69
511	20230901	105700	2464074800	95300	95300	95300	95300	104
512	20230901	105600	2454163600	95300	95100	95300	95100	209
513	20230901	105500	2434279400	95100	95000	95100	95000	391
514	20230901	105400	2397131200	95000	95000	95100	94900	162
515	20230901	105300	2381743700	95100	95000	95100	95000	136
516	20230901	105200	2368819900	95000	95000	95100	95000	264
517	20230901	105100	2343739100	95100	95000	95100	95000	256
518	20230901	105000	2319400900	95000	95000	95100	94900	122
519	20230901	104900	2307812400	95000	95100	95100	95000	92
520	20230901	104800	2299072300	95000	95300	95300	95000	506
521	20230901	104700	2250905700	95300	95300	95400	95300	27
522	20230901	104600	2248330100	95400	95300	95400	95300	37
523	20230901	104500	2244800400	95400	95400	95400	95300	125
524	20230901	104400	2232876900	95400	95400	95400	95400	87
525	20230901	104300	2224577100	95400	95400	95400	95300	217
526	20230901	104200	2203882600	95300	95000	95300	95000	217
527	20230901	104100	2183206100	95100	94900	95100	94900	2106
528	20230901	104000	1983135700	94900	94900	95000	94900	481
529	20230901	103900	1937474200	94900	94800	94900	94800	354
530	20230901	103800	1903884600	94800	94600	94800	94600	1421
531	20230901	103700	1769298200	94600	94600	94700	94600	218
532	20230901	103600	1748667600	94600	94600	94700	94600	118
533	20230901	103500	1737496100	94600	94600	94600	94600	4
534	20230901	103400	1737117700	94700	94600	94700	94600	110
535	20230901	103300	1726711100	94700	94500	94700	94500	114
536	20230901	103200	1715926800	94500	94600	94600	94500	75
537	20230901	103100	1708838300	94500	94500	94700	94400	655
538	20230901	103000	1646914700	94400	94200	94500	94200	94
539	20230901	102900	1638043300	94200	94300	94300	94100	152
540	20230901	102800	1623730900	94300	94200	94300	94200	104
541	20230901	102700	1613933000	94100	94100	94200	94000	140
542	20230901	102600	1600751500	94300	94500	94500	94000	292
543	20230901	102500	1573187800	94600	94300	94600	94300	694
544	20230901	102400	1507600000	94400	94300	94400	94300	218
545	20230901	102300	1487036200	94200	94100	94200	94100	150
546	20230901	102200	1472912600	94200	94100	94200	94100	101
547	20230901	102100	1463403700	94100	94100	94200	94100	257
548	20230901	102000	1439212700	94200	94200	94200	94100	102
549	20230901	101900	1429605300	94100	94100	94200	94100	62
550	20230901	101800	1423766800	94200	94200	94200	94200	153
551	20230901	101700	1409354200	94200	94300	94300	94200	236
552	20230901	101600	1387122500	94200	94100	94300	94100	187
553	20230901	101500	1369503200	94100	94100	94200	94100	23
554	20230901	101400	1367338300	94100	94000	94100	94000	42
555	20230901	101300	1363389500	93900	94000	94100	93900	63
556	20230901	101200	1357469300	93900	93900	94100	93800	122
557	20230901	101100	1346005300	94000	93600	94000	93500	1126
558	20230901	101000	1240336900	93500	93500	93500	93400	139
559	20230901	100900	1227340500	93400	93500	93600	93400	173
560	20230901	100800	1211165600	93700	93500	93700	93400	24
561	20230901	100700	1208922800	93500	93400	93500	93400	167
562	20230901	100600	1193317600	93400	93500	93700	93400	128
563	20230901	100500	1181344600	93400	93400	93500	93400	43
564	20230901	100400	1177327500	93700	93300	93800	93300	132
565	20230901	100300	1164961500	93300	93700	93700	93300	80
566	20230901	100200	1157472700	93700	93700	93800	93700	148
567	20230901	100100	1143600000	93700	93500	93700	93400	627
568	20230901	100000	1084945500	93400	93300	93500	93100	169
569	20230901	095900	1069163700	93000	93300	93300	93000	272
570	20230901	095800	1043802000	93300	93500	93600	93300	116
571	20230901	095700	1032963500	93200	93500	93600	93200	218
572	20230901	095600	1012593000	93500	93500	93500	93400	299
573	20230901	095500	984643300	93600	93600	93600	93500	219
574	20230901	095400	964146100	93600	93700	93800	93500	190
575	20230901	095300	946355100	93700	93600	93900	93600	283
576	20230901	095200	919830400	93600	93400	93700	93300	242
577	20230901	095100	897188300	93400	93500	93500	93400	235
578	20230901	095000	875231700	93600	93200	93600	93100	918
579	20230901	094900	789548300	93200	93100	93300	93100	178
580	20230901	094800	772959900	93000	93100	93300	93000	404
581	20230901	094700	735323400	93100	92700	93100	92700	841
582	20230901	094600	657141400	92700	92700	92700	92600	115
583	20230901	094500	646483400	92700	92500	92800	92500	137
584	20230901	094400	633803200	92600	92600	92800	92600	297
585	20230901	094300	606278300	92400	92400	92400	92400	14
586	20230901	094200	604984700	92700	92300	92700	92300	90
587	20230901	094100	596673900	92100	92600	92600	92100	95
588	20230901	094000	587887800	92600	92500	92800	92300	141
589	20230901	093900	574843500	92600	92800	92800	92600	261
590	20230901	093800	550637200	92800	92700	92800	92700	80
591	20230901	093700	543215900	92700	92800	92800	92600	74
592	20230901	093600	536353700	92900	92600	92900	92600	87
593	20230901	093500	528283500	92500	92600	92600	92500	53
594	20230901	093400	523377600	92600	92500	92600	92500	123
595	20230901	093300	511994000	92500	92900	92900	92300	322
596	20230901	093200	482209900	92900	92700	92900	92700	188
597	20230901	093100	464758100	92900	92700	93000	92400	296
598	20230901	093000	437286600	92400	92100	92800	92000	1359
599	20230901	092900	311417600	92300	92200	92300	92200	283
600	20230901	092800	285319200	92200	92000	92200	92000	207
601	20230901	092700	266254800	92000	92000	92000	92000	58
602	20230901	092600	260918800	92000	91800	92100	91800	141
603	20230901	092500	247960800	91800	91900	92100	91800	87
604	20230901	092400	239963600	92200	91900	92300	91800	82
605	20230901	092300	232425700	92300	92000	92300	91400	414
606	20230901	092200	194356900	91400	91800	91800	91400	227
607	20230901	092100	173546700	91700	91800	91800	91700	16
608	20230901	092000	172078000	91600	91700	92000	91500	190
609	20230901	091900	154636200	91400	91400	91400	91400	50
610	20230901	091800	150066200	91100	91700	91700	91100	119
611	20230901	091700	139198700	91200	91200	91200	91200	6
612	20230901	091600	138651500	91700	91700	91700	91700	4
613	20230901	091500	138284700	91100	91600	91600	91100	25
614	20230901	091400	136000800	91600	91600	91600	91600	0
615	20230901	091300	136000800	91600	91700	92000	91600	126
616	20230901	091200	124446700	91800	91700	91800	91300	35
617	20230901	091100	121240300	91700	91200	92000	91200	285
618	20230901	091000	95155700	91400	91400	91400	91400	2
619	20230901	090900	94972900	91100	91300	91300	91100	55
620	20230901	090800	89958200	91400	91600	91600	91400	10
621	20230901	090700	89043700	91500	91500	91500	91500	7
622	20230901	090600	88403200	91200	91600	91600	91200	82
623	20230901	090500	80897200	91600	91600	91600	91600	51
624	20230901	090400	76225600	91700	91700	91700	91700	7
625	20230901	090300	75583700	91700	91500	91700	91500	118
626	20230901	090200	64765600	91500	91700	91700	91500	83
627	20230901	090100	57162800	91700	90900	91700	90900	335
628	20230901	090000	26611300	90900	91500	91500	90800	292