KissMeData/064760/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	192900	2203984200	96800	96800	96800	96800	842
3	20230906	192800	2203984200	96800	96800	96800	96800	0
4	20230906	192700	2203984200	96800	96800	96800	96800	0
5	20230906	192600	2203984200	96800	96800	96800	96800	0
6	20230906	192500	2203984200	96800	96800	96800	96800	0
7	20230906	192400	2203984200	96800	96800	96800	96800	0
8	20230906	192300	2203984200	96800	96800	96800	96800	0
9	20230906	192200	2203984200	96800	96800	96800	96800	0
10	20230906	192100	2203984200	96800	96800	96800	96800	0
11	20230906	192000	2203984200	96800	96800	96800	96800	0
12	20230906	191900	2203984200	96800	96800	96800	96800	0
13	20230906	191800	2203984200	96800	96800	96800	96800	0
14	20230906	191700	2203984200	96800	96800	96800	96800	0
15	20230906	191600	2203984200	96800	96800	96800	96800	0
16	20230906	191500	2203984200	96800	96800	96800	96800	0
17	20230906	191400	2203984200	96800	96800	96800	96800	0
18	20230906	191300	2203984200	96800	96800	96800	96800	0
19	20230906	191200	2203984200	96800	96800	96800	96800	0
20	20230906	191100	2203984200	96800	96800	96800	96800	0
21	20230906	191000	2203984200	96800	96800	96800	96800	0
22	20230906	190900	2203984200	96800	96800	96800	96800	0
23	20230906	190800	2203984200	96800	96800	96800	96800	0
24	20230906	190700	2203984200	96800	96800	96800	96800	0
25	20230906	190600	2203984200	96800	96800	96800	96800	0
26	20230906	190500	2203984200	96800	96800	96800	96800	0
27	20230906	190400	2203984200	96800	96800	96800	96800	0
28	20230906	190300	2203984200	96800	96800	96800	96800	0
29	20230906	190200	2203984200	96800	96800	96800	96800	0
30	20230906	190100	2203984200	96800	96800	96800	96800	0
31	20230906	190000	2203984200	96800	96800	96800	96800	0
32	20230906	185900	2203984200	96800	96800	96800	96800	842
33	20230906	185800	2203984200	96800	96800	96800	96800	0
34	20230906	185700	2203984200	96800	96800	96800	96800	0
35	20230906	185600	2203984200	96800	96800	96800	96800	0
36	20230906	185500	2203984200	96800	96800	96800	96800	0
37	20230906	185400	2203984200	96800	96800	96800	96800	0
38	20230906	185300	2203984200	96800	96800	96800	96800	0
39	20230906	185200	2203984200	96800	96800	96800	96800	0
40	20230906	185100	2203984200	96800	96800	96800	96800	0
41	20230906	185000	2203984200	96800	96800	96800	96800	0
42	20230906	184900	2203984200	96800	96800	96800	96800	0
43	20230906	184800	2203984200	96800	96800	96800	96800	0
44	20230906	184700	2203984200	96800	96800	96800	96800	0
45	20230906	184600	2203984200	96800	96800	96800	96800	0
46	20230906	184500	2203984200	96800	96800	96800	96800	0
47	20230906	184400	2203984200	96800	96800	96800	96800	0
48	20230906	184300	2203984200	96800	96800	96800	96800	0
49	20230906	184200	2203984200	96800	96800	96800	96800	0
50	20230906	184100	2203984200	96800	96800	96800	96800	0
51	20230906	184000	2203984200	96800	96800	96800	96800	0
52	20230906	183900	2203984200	96800	96800	96800	96800	0
53	20230906	183800	2203984200	96800	96800	96800	96800	0
54	20230906	183700	2203984200	96800	96800	96800	96800	0
55	20230906	183600	2203984200	96800	96800	96800	96800	0
56	20230906	183500	2203984200	96800	96800	96800	96800	0
57	20230906	183400	2203984200	96800	96800	96800	96800	0
58	20230906	183300	2203984200	96800	96800	96800	96800	0
59	20230906	183200	2203984200	96800	96800	96800	96800	0
60	20230906	183100	2203984200	96800	96800	96800	96800	0
61	20230906	183000	2203984200	96800	96800	96800	96800	0
62	20230906	182900	2203984200	96800	96800	96800	96800	842
63	20230906	182800	2203984200	96800	96800	96800	96800	0
64	20230906	182700	2203984200	96800	96800	96800	96800	0
65	20230906	182600	2203984200	96800	96800	96800	96800	0
66	20230906	182500	2203984200	96800	96800	96800	96800	0
67	20230906	182400	2203984200	96800	96800	96800	96800	0
68	20230906	182300	2203984200	96800	96800	96800	96800	0
69	20230906	182200	2203984200	96800	96800	96800	96800	0
70	20230906	182100	2203984200	96800	96800	96800	96800	0
71	20230906	182000	2203984200	96800	96800	96800	96800	0
72	20230906	181900	2203984200	96800	96800	96800	96800	0
73	20230906	181800	2203984200	96800	96800	96800	96800	0
74	20230906	181700	2203984200	96800	96800	96800	96800	0
75	20230906	181600	2203984200	96800	96800	96800	96800	0
76	20230906	181500	2203984200	96800	96800	96800	96800	0
77	20230906	181400	2203984200	96800	96800	96800	96800	0
78	20230906	181300	2203984200	96800	96800	96800	96800	0
79	20230906	181200	2203984200	96800	96800	96800	96800	0
80	20230906	181100	2203984200	96800	96800	96800	96800	0
81	20230906	181000	2203984200	96800	96800	96800	96800	0
82	20230906	180900	2203984200	96800	96800	96800	96800	0
83	20230906	180800	2203984200	96800	96800	96800	96800	0
84	20230906	180700	2203984200	96800	96800	96800	96800	0
85	20230906	180600	2203984200	96800	96800	96800	96800	0
86	20230906	180500	2203984200	96800	96800	96800	96800	0
87	20230906	180400	2203984200	96800	96800	96800	96800	0
88	20230906	180300	2203984200	96800	96800	96800	96800	0
89	20230906	180200	2203984200	96800	96800	96800	96800	0
90	20230906	180100	2203984200	96800	96800	96800	96800	0
91	20230906	180000	2203984200	96800	96800	96800	96800	0
92	20230906	175900	2203984200	96800	96800	96800	96800	842
93	20230906	175800	2203984200	96800	96800	96800	96800	0
94	20230906	175700	2203984200	96800	96800	96800	96800	0
95	20230906	175600	2203984200	96800	96800	96800	96800	0
96	20230906	175500	2203984200	96800	96800	96800	96800	0
97	20230906	175400	2203984200	96800	96800	96800	96800	0
98	20230906	175300	2203984200	96800	96800	96800	96800	0
99	20230906	175200	2203984200	96800	96800	96800	96800	0
100	20230906	175100	2203984200	96800	96800	96800	96800	0
101	20230906	175000	2203984200	96800	96800	96800	96800	0
102	20230906	174900	2203984200	96800	96800	96800	96800	0
103	20230906	174800	2203984200	96800	96800	96800	96800	0
104	20230906	174700	2203984200	96800	96800	96800	96800	0
105	20230906	174600	2203984200	96800	96800	96800	96800	0
106	20230906	174500	2203984200	96800	96800	96800	96800	0
107	20230906	174400	2203984200	96800	96800	96800	96800	0
108	20230906	174300	2203984200	96800	96800	96800	96800	0
109	20230906	174200	2203984200	96800	96800	96800	96800	0
110	20230906	174100	2203984200	96800	96800	96800	96800	0
111	20230906	174000	2203984200	96800	96800	96800	96800	0
112	20230906	173900	2203984200	96800	96800	96800	96800	0
113	20230906	173800	2203984200	96800	96800	96800	96800	0
114	20230906	173700	2203984200	96800	96800	96800	96800	0
115	20230906	173600	2203984200	96800	96800	96800	96800	0
116	20230906	173500	2203984200	96800	96800	96800	96800	0
117	20230906	173400	2203984200	96800	96800	96800	96800	0
118	20230906	173300	2203984200	96800	96800	96800	96800	0
119	20230906	173200	2203984200	96800	96800	96800	96800	0
120	20230906	173100	2203984200	96800	96800	96800	96800	0
121	20230906	173000	2203984200	96800	96800	96800	96800	0
122	20230906	172900	2203984200	96800	96800	96800	96800	842
123	20230906	172800	2203984200	96800	96800	96800	96800	0
124	20230906	172700	2203984200	96800	96800	96800	96800	0
125	20230906	172600	2203984200	96800	96800	96800	96800	0
126	20230906	172500	2203984200	96800	96800	96800	96800	0
127	20230906	172400	2203984200	96800	96800	96800	96800	0
128	20230906	172300	2203984200	96800	96800	96800	96800	0
129	20230906	172200	2203984200	96800	96800	96800	96800	0
130	20230906	172100	2203984200	96800	96800	96800	96800	0
131	20230906	172000	2203984200	96800	96800	96800	96800	0
132	20230906	171900	2203984200	96800	96800	96800	96800	0
133	20230906	171800	2203984200	96800	96800	96800	96800	0
134	20230906	171700	2203984200	96800	96800	96800	96800	0
135	20230906	171600	2203984200	96800	96800	96800	96800	0
136	20230906	171500	2203984200	96800	96800	96800	96800	0
137	20230906	171400	2203984200	96800	96800	96800	96800	0
138	20230906	171300	2203984200	96800	96800	96800	96800	0
139	20230906	171200	2203984200	96800	96800	96800	96800	0
140	20230906	171100	2203984200	96800	96800	96800	96800	0
141	20230906	171000	2203984200	96800	96800	96800	96800	0
142	20230906	170900	2203984200	96800	96800	96800	96800	0
143	20230906	170800	2203984200	96800	96800	96800	96800	0
144	20230906	170700	2203984200	96800	96800	96800	96800	0
145	20230906	170600	2203984200	96800	96800	96800	96800	0
146	20230906	170500	2203984200	96800	96800	96800	96800	0
147	20230906	170400	2203984200	96800	96800	96800	96800	0
148	20230906	170300	2203984200	96800	96800	96800	96800	0
149	20230906	170200	2203984200	96800	96800	96800	96800	0
150	20230906	170100	2203984200	96800	96800	96800	96800	0
151	20230906	170000	2203984200	96800	96800	96800	96800	0
152	20230906	165900	2203984200	96800	96800	96800	96800	842
153	20230906	165800	2203984200	96800	96800	96800	96800	0
154	20230906	165700	2203984200	96800	96800	96800	96800	0
155	20230906	165600	2203984200	96800	96800	96800	96800	0
156	20230906	165500	2203984200	96800	96800	96800	96800	0
157	20230906	165400	2203984200	96800	96800	96800	96800	0
158	20230906	165300	2203984200	96800	96800	96800	96800	0
159	20230906	165200	2203984200	96800	96800	96800	96800	0
160	20230906	165100	2203984200	96800	96800	96800	96800	0
161	20230906	165000	2203984200	96800	96800	96800	96800	0
162	20230906	164900	2203984200	96800	96800	96800	96800	0
163	20230906	164800	2203984200	96800	96800	96800	96800	0
164	20230906	164700	2203984200	96800	96800	96800	96800	0
165	20230906	164600	2203984200	96800	96800	96800	96800	0
166	20230906	164500	2203984200	96800	96800	96800	96800	0
167	20230906	164400	2203984200	96800	96800	96800	96800	0
168	20230906	164300	2203984200	96800	96800	96800	96800	0
169	20230906	164200	2203984200	96800	96800	96800	96800	0
170	20230906	164100	2203984200	96800	96800	96800	96800	0
171	20230906	164000	2203984200	96800	96800	96800	96800	0
172	20230906	163900	2203984200	96800	96800	96800	96800	0
173	20230906	163800	2203984200	96800	96800	96800	96800	0
174	20230906	163700	2203984200	96800	96800	96800	96800	0
175	20230906	163600	2203984200	96800	96800	96800	96800	0
176	20230906	163500	2203984200	96800	96800	96800	96800	0
177	20230906	163400	2203984200	96800	96800	96800	96800	0
178	20230906	163300	2203984200	96800	96800	96800	96800	0
179	20230906	163200	2203984200	96800	96800	96800	96800	0
180	20230906	163100	2203984200	96800	96800	96800	96800	0
181	20230906	163000	2203984200	96800	96800	96800	96800	0
182	20230906	162900	2203984200	96800	96800	96800	96800	842
183	20230906	162800	2203984200	96800	96800	96800	96800	0
184	20230906	162700	2203984200	96800	96800	96800	96800	0
185	20230906	162600	2203984200	96800	96800	96800	96800	0
186	20230906	162500	2203984200	96800	96800	96800	96800	0
187	20230906	162400	2203984200	96800	96800	96800	96800	0
188	20230906	162300	2203984200	96800	96800	96800	96800	0
189	20230906	162200	2203984200	96800	96800	96800	96800	0
190	20230906	162100	2203984200	96800	96800	96800	96800	0
191	20230906	162000	2203984200	96800	96800	96800	96800	0
192	20230906	161900	2203984200	96800	96800	96800	96800	0
193	20230906	161800	2203984200	96800	96800	96800	96800	0
194	20230906	161700	2203984200	96800	96800	96800	96800	0
195	20230906	161600	2203984200	96800	96800	96800	96800	0
196	20230906	161500	2203984200	96800	96800	96800	96800	0
197	20230906	161400	2203984200	96800	96800	96800	96800	0
198	20230906	161300	2203984200	96800	96800	96800	96800	0
199	20230906	161200	2203984200	96800	96800	96800	96800	0
200	20230906	161100	2203984200	96800	96800	96800	96800	0
201	20230906	161000	2203984200	96800	96800	96800	96800	0
202	20230906	160900	2203984200	96800	96800	96800	96800	0
203	20230906	160800	2203984200	96800	96800	96800	96800	0
204	20230906	160700	2203984200	96800	96800	96800	96800	0
205	20230906	160600	2203984200	96800	96800	96800	96800	0
206	20230906	160500	2203984200	96800	96800	96800	96800	0
207	20230906	160400	2203984200	96800	96800	96800	96800	0
208	20230906	160300	2203984200	96800	96800	96800	96800	0
209	20230906	160200	2203984200	96800	96800	96800	96800	0
210	20230906	160100	2203984200	96800	96800	96800	96800	0
211	20230906	160000	2203984200	96800	96800	96800	96800	0
212	20230906	155900	2203984200	96800	96800	96800	96800	842
213	20230906	155800	2203984200	96800	96800	96800	96800	0
214	20230906	155700	2203984200	96800	96800	96800	96800	0
215	20230906	155600	2203984200	96800	96800	96800	96800	0
216	20230906	155500	2203984200	96800	96800	96800	96800	0
217	20230906	155400	2203984200	96800	96800	96800	96800	0
218	20230906	155300	2203984200	96800	96800	96800	96800	0
219	20230906	155200	2203984200	96800	96800	96800	96800	0
220	20230906	155100	2203984200	96800	96800	96800	96800	0
221	20230906	155000	2203984200	96800	96800	96800	96800	0
222	20230906	154900	2203984200	96800	96800	96800	96800	0
223	20230906	154800	2203984200	96800	96800	96800	96800	0
224	20230906	154700	2203984200	96800	96800	96800	96800	0
225	20230906	154600	2203984200	96800	96800	96800	96800	0
226	20230906	154500	2203984200	96800	96800	96800	96800	0
227	20230906	154400	2203984200	96800	96800	96800	96800	0
228	20230906	154300	2203984200	96800	96800	96800	96800	0
229	20230906	154200	2203984200	96800	96800	96800	96800	0
230	20230906	154100	2203984200	96800	96800	96800	96800	0
231	20230906	154000	2203984200	96800	96800	96800	96800	0
232	20230906	153900	2203984200	96800	96800	96800	96800	0
233	20230906	153800	2203984200	96800	96800	96800	96800	0
234	20230906	153700	2203984200	96800	96800	96800	96800	0
235	20230906	153600	2203984200	96800	96800	96800	96800	0
236	20230906	153500	2203984200	96800	96800	96800	96800	0
237	20230906	153400	2203984200	96800	96800	96800	96800	0
238	20230906	153300	2203984200	96800	96800	96800	96800	0
239	20230906	153200	2203984200	96800	96800	96800	96800	0
240	20230906	153100	2203984200	96800	96800	96800	96800	0
241	20230906	153000	2203984200	96800	96800	96800	96800	842
242	20230906	152900	2122478600	96800	96800	96800	96800	0
243	20230906	152800	2122478600	96800	96800	96800	96800	0
244	20230906	152700	2122478600	96800	96800	96800	96800	0
245	20230906	152600	2122478600	96800	96800	96800	96800	0
246	20230906	152500	2122478600	96800	96800	96800	96800	0
247	20230906	152400	2122478600	96800	96800	96800	96800	0
248	20230906	152300	2122478600	96800	96800	96800	96800	0
249	20230906	152200	2122478600	96800	96800	96800	96800	0
250	20230906	152100	2122478600	96800	96800	96800	96800	0
251	20230906	152000	2122478600	96800	96800	96800	96800	0
252	20230906	151900	2122478600	96800	96700	96800	96300	112
253	20230906	151800	2111644500	96700	96600	96700	95900	296
254	20230906	151700	2083171000	96600	96700	96700	96000	236
255	20230906	151600	2060406300	96700	96700	96700	96000	234
256	20230906	151500	2037857000	96700	96500	96700	96000	632
257	20230906	151400	1976981200	96600	96600	96600	96600	69
258	20230906	151300	1970315800	96600	96100	96600	96000	187
259	20230906	151200	1952317000	96500	96400	96700	96000	343
260	20230906	151100	1919304500	96400	96500	96500	96400	74
261	20230906	151000	1912166700	96500	95900	96500	95900	1247
262	20230906	150900	1792356900	96000	96000	96000	96000	104
263	20230906	150800	1782372900	96000	95800	96000	95800	43
264	20230906	150700	1778251100	95800	95800	95800	95700	14
265	20230906	150600	1776910000	96000	96000	96000	95900	34
266	20230906	150500	1773649100	96000	96000	96000	96000	6
267	20230906	150400	1773073100	96000	96000	96000	95900	35
268	20230906	150300	1769715100	95900	96000	96000	95900	19
269	20230906	150200	1767892100	96000	96000	96000	96000	6
270	20230906	150100	1767316100	96000	96000	96000	96000	5
271	20230906	150000	1766836100	96000	96200	96200	96000	285
272	20230906	145900	1739431400	96300	96300	96300	96300	6
273	20230906	145800	1738853600	96300	96300	96300	96300	26
274	20230906	145700	1736349800	96300	96200	96300	96200	45
275	20230906	145600	1732020600	96200	96300	96400	96200	162
276	20230906	145500	1716427900	96300	96400	96400	96300	222
277	20230906	145400	1695046400	96400	96400	96400	96400	25
278	20230906	145300	1692636400	96400	96400	96400	96400	29
279	20230906	145200	1689840800	96400	96300	96400	96300	116
280	20230906	145100	1678666100	96300	96400	96400	96300	112
281	20230906	145000	1667879500	96400	96500	96500	96400	164
282	20230906	144900	1652067500	96500	96400	96500	96400	179
283	20230906	144800	1634811400	96400	96400	96400	96400	18
284	20230906	144700	1633076200	96400	96500	96500	96400	148
285	20230906	144600	1618808700	96500	96500	96500	96500	19
286	20230906	144500	1616975200	96400	96400	96400	96400	18
287	20230906	144400	1615240000	96400	96500	96500	96400	61
288	20230906	144300	1609357000	96600	96400	96600	96400	47
289	20230906	144200	1604823300	96400	96400	96400	96400	26
290	20230906	144100	1602316900	96400	96500	96500	96300	55
291	20230906	144000	1597015500	96500	96400	96500	96400	77
292	20230906	143900	1589586700	96400	96100	96500	96000	78
293	20230906	143800	1582081900	96200	96500	96600	96200	81
294	20230906	143700	1574275100	96500	96600	96600	96400	35
295	20230906	143600	1570897500	96600	96500	96700	96500	182
296	20230906	143500	1553307200	96600	96600	96600	96600	39
297	20230906	143400	1549539800	96600	96600	96600	96600	18
298	20230906	143300	1547801000	96600	96500	96600	96500	21
299	20230906	143200	1545774300	96500	96400	96600	96400	238
300	20230906	143100	1522810700	96400	96300	96400	96300	55
301	20230906	143000	1517514000	96300	96300	96300	96200	45
302	20230906	142900	1513181500	96200	96200	96300	96200	55
303	20230906	142800	1507888800	96100	96300	96300	96100	78
304	20230906	142700	1500386300	96300	96300	96300	96200	35
305	20230906	142600	1497016600	96400	96300	96400	96300	156
306	20230906	142500	1481991000	96300	96300	96400	96300	101
307	20230906	142400	1472264500	96400	96400	96400	96300	59
308	20230906	142300	1466578900	96400	96400	96400	96300	33
309	20230906	142200	1463398800	96400	96400	96400	96300	32
310	20230906	142100	1460314200	96400	96400	96400	96300	71
311	20230906	142000	1453471200	96400	96300	96400	96200	77
312	20230906	141900	1446056000	96200	96300	96300	96200	77
313	20230906	141800	1438646400	96300	96300	96300	96200	29
314	20230906	141700	1435853900	96300	96300	96300	96200	28
315	20230906	141600	1433157700	96200	96300	96300	96200	36
316	20230906	141500	1429694300	96300	96300	96400	96200	40
317	20230906	141400	1425842500	96300	96400	96400	96300	44
318	20230906	141300	1421604600	96300	96300	96300	96200	48
319	20230906	141200	1416982300	96300	96300	96300	96200	36
320	20230906	141100	1413515600	96300	96300	96300	96200	47
321	20230906	141000	1408991600	96300	96300	96300	96200	54
322	20230906	140900	1403791600	96400	96400	96400	96300	12
323	20230906	140800	1402635200	96400	96200	96400	96200	48
324	20230906	140700	1398011400	95900	96700	96700	95900	125
325	20230906	140600	1385986900	96700	96700	96700	96600	30
326	20230906	140500	1383086100	96700	96600	96700	96600	52
327	20230906	140400	1378061500	96500	96600	96600	96500	20
328	20230906	140300	1376131100	96600	96500	96600	96500	26
329	20230906	140200	1373619600	96500	96600	96600	96500	40
330	20230906	140100	1369755700	96600	96600	96600	96500	25
331	20230906	140000	1367340800	96500	96600	96600	96500	40
332	20230906	135900	1363478100	96600	96600	96600	96500	32
333	20230906	135800	1360387100	96600	96500	96600	96500	39
334	20230906	135700	1356619800	96600	96600	96600	96500	29
335	20230906	135600	1353820200	96600	96600	96600	96500	36
336	20230906	135500	1350342800	96600	96600	96600	96500	32
337	20230906	135400	1347251800	96600	96600	96600	96500	28
338	20230906	135300	1344547100	96600	96600	96600	96600	24
339	20230906	135200	1342228700	96600	96600	96600	96600	32
340	20230906	135100	1339137500	96600	96500	96600	96500	42
341	20230906	135000	1335081700	96600	96600	96600	96500	56
342	20230906	134900	1329673400	96500	96600	96600	96500	62
343	20230906	134800	1323685600	96400	96600	96600	96300	43
344	20230906	134700	1319541100	96600	96500	96600	96500	23
345	20230906	134600	1317319500	96500	96500	96500	96500	34
346	20230906	134500	1314038500	96500	96400	96500	96400	38
347	20230906	134400	1310372600	96500	96500	96500	96500	23
348	20230906	134300	1308153100	96500	96500	96500	96500	51
349	20230906	134200	1303231600	96500	96500	96500	96500	27
350	20230906	134100	1300626100	96500	96400	96500	96400	31
351	20230906	134000	1297635000	96400	96400	96400	96400	26
352	20230906	133900	1295128600	96400	96400	96400	96300	23
353	20230906	133800	1292911500	96400	96400	96400	96400	46
354	20230906	133700	1288477100	96400	96000	96400	95900	48
355	20230906	133600	1283858400	96300	96400	96400	95700	172
356	20230906	133500	1267319000	96400	96400	96400	96400	26
357	20230906	133400	1264812600	96400	96400	96400	96400	38
358	20230906	133300	1261149400	96400	96300	96400	96300	35
359	20230906	133200	1257778100	96300	96300	96300	96300	25
360	20230906	133100	1255370600	96300	96200	96300	96100	43
361	20230906	133000	1251234200	96200	95900	96200	95900	36
362	20230906	132900	1247774200	95900	96000	96100	95900	47
363	20230906	132800	1243263400	96000	95900	96000	95900	27
364	20230906	132700	1240673200	95900	96300	96300	95900	18
365	20230906	132600	1238944300	96200	96200	96300	96200	8
366	20230906	132500	1238174500	96200	96200	96200	96200	15
367	20230906	132400	1236731500	96300	95600	96300	95600	46
368	20230906	132300	1232328700	96000	96200	96400	95900	43
369	20230906	132200	1228198700	96000	96300	96300	96000	81
370	20230906	132100	1220408600	96300	96300	96300	96300	114
371	20230906	132000	1209430400	96300	96300	96300	96300	4
372	20230906	131900	1209045200	96300	96300	96300	96300	10
373	20230906	131800	1208082200	96300	96300	96300	96300	14
374	20230906	131700	1206734000	96300	96300	96300	96300	14
375	20230906	131600	1205385800	96300	96300	96300	96300	28
376	20230906	131500	1202689400	96300	96200	96300	96200	22
377	20230906	131400	1200572300	96200	96200	96200	96200	19
378	20230906	131300	1198744500	96200	96200	96200	96200	6
379	20230906	131200	1198167300	96200	96200	96200	96200	6
380	20230906	131100	1197590100	96100	96100	96100	96100	10
381	20230906	131000	1196629100	96200	96300	96300	95800	21
382	20230906	130900	1194611900	96300	96300	96300	95600	22
383	20230906	130800	1192500100	96300	96200	96300	96200	13
384	20230906	130700	1191248300	96200	96100	96400	96100	14
385	20230906	130600	1189902000	96100	96300	96300	96000	52
386	20230906	130500	1184906300	96300	96200	96300	96200	35
387	20230906	130400	1181537300	96200	96200	96200	96200	6
388	20230906	130300	1180960100	96200	96200	96200	96200	15
389	20230906	130200	1179517100	96200	96200	96200	96200	6
390	20230906	130100	1178939900	96200	96200	96200	96200	6
391	20230906	130000	1178362700	96200	96400	96400	96200	34
392	20230906	125900	1175087900	96300	96300	96400	96300	21
393	20230906	125800	1173064500	96300	96300	96300	96300	28
394	20230906	125700	1170368100	96200	96300	96300	96200	5
395	20230906	125600	1169886700	96300	96300	96300	96300	19
396	20230906	125500	1168057000	96300	96300	96300	96300	6
397	20230906	125400	1167479200	96300	96300	96300	96300	23
398	20230906	125300	1165264300	96300	96300	96300	96300	7
399	20230906	125200	1164590200	96300	96300	96300	95800	74
400	20230906	125100	1157480800	96300	96300	96300	96300	19
401	20230906	125000	1155651100	96300	96300	96300	96200	8
402	20230906	124900	1154881000	96300	96300	96300	96300	12
403	20230906	124800	1153725400	96300	96300	96300	96200	20
404	20230906	124700	1151799500	96300	96300	96300	96200	27
405	20230906	124600	1149201100	96300	96300	96300	96300	7
406	20230906	124500	1148527000	96300	96200	96300	96200	14
407	20230906	124400	1147180100	96200	96100	96200	96100	7
408	20230906	124300	1146507200	96100	96100	96100	96100	5
409	20230906	124200	1146026700	96100	96400	96400	95900	85
410	20230906	124100	1137859400	96400	96300	96400	96300	7
411	20230906	124000	1137184900	96300	96300	96300	96300	9
412	20230906	123900	1136318200	96300	96300	96300	96200	10
413	20230906	123800	1135355600	96300	96300	96300	96300	6
414	20230906	123700	1134777800	96300	96300	96300	96200	15
415	20230906	123600	1133333700	96300	96300	96300	96300	4
416	20230906	123500	1132948500	96300	96300	96300	96300	6
417	20230906	123400	1132370700	96300	96300	96300	96300	6
418	20230906	123300	1131792900	96300	96300	96300	96300	5
419	20230906	123200	1131311400	96300	96300	96300	96300	7
420	20230906	123100	1130637300	96300	96300	96300	96300	6
421	20230906	123000	1130059500	96300	96300	96300	96300	6
422	20230906	122900	1129481700	96200	96300	96300	96200	8
423	20230906	122800	1128711500	96300	96200	96300	96200	6
424	20230906	122700	1128133900	96300	96400	96400	96300	11
425	20230906	122600	1127074300	96400	96400	96400	96400	4
426	20230906	122500	1126688700	96400	96400	96400	96400	42
427	20230906	122400	1122639900	96500	96400	96500	96400	15
428	20230906	122300	1121193700	96400	96400	96400	96400	10
429	20230906	122200	1120229700	96400	96400	96400	96400	4
430	20230906	122100	1119844100	96400	95900	96500	95900	295
431	20230906	122000	1091395500	95900	96200	96300	95100	843
432	20230906	121900	1011020800	96300	96000	96300	95600	198
433	20230906	121800	992030500	96100	96100	96100	96100	11
434	20230906	121700	990973400	96000	96100	96100	96000	18
435	20230906	121600	989244400	96000	96200	96200	96000	22
436	20230906	121500	987130200	96200	96200	96200	96200	10
437	20230906	121400	986168200	96100	96100	96100	96100	5
438	20230906	121300	985687700	96100	96200	96200	96100	83
439	20230906	121200	977707000	96200	96200	96200	96200	0
440	20230906	121100	977707000	96200	96200	96200	96200	17
441	20230906	121000	976071600	96100	96100	96200	96100	24
442	20230906	120900	973765000	96400	95900	96400	95900	86
443	20230906	120800	965503500	95800	96000	96000	95800	69
444	20230906	120700	958883800	96100	96000	96500	96000	54
445	20230906	120600	953691800	96000	96000	96000	96000	21
446	20230906	120500	951675800	95900	96000	96000	95900	127
447	20230906	120400	939489900	96100	96100	96100	96100	10
448	20230906	120300	938528900	96100	96200	96200	96100	37
449	20230906	120200	934972800	96200	96100	96200	96100	25
450	20230906	120100	932567900	96100	96100	96100	96100	26
451	20230906	120000	930069300	96100	96100	96100	96100	43
452	20230906	115900	925937000	96100	96100	96100	96100	0
453	20230906	115800	925937000	96100	96000	96100	96000	16
454	20230906	115700	924400000	96000	96200	96200	96000	36
455	20230906	115600	920941200	96100	96100	96100	96100	14
456	20230906	115500	919595800	96100	96100	96200	96100	12
457	20230906	115400	918441600	96100	96300	96300	96100	127
458	20230906	115300	906230500	96300	96400	96400	96300	21
459	20230906	115200	904207200	96300	96300	96300	96300	21
460	20230906	115100	902184900	96300	96300	96300	96300	53
461	20230906	115000	897081000	96400	96400	96400	96400	72
462	20230906	114900	890140200	96500	96500	96500	96500	16
463	20230906	114800	888596200	96500	96500	96500	96500	0
464	20230906	114700	888596200	96500	96400	96500	96400	11
465	20230906	114600	887534800	96500	96500	96500	96500	10
466	20230906	114500	886569800	96500	96500	96500	96500	0
467	20230906	114400	886569800	96500	96500	96500	96500	19
468	20230906	114300	884736300	96500	96500	96500	96500	10
469	20230906	114200	883771300	96500	96400	96500	96400	11
470	20230906	114100	882709900	96400	96500	96500	96400	9
471	20230906	114000	881841500	96400	96500	96500	96400	20
472	20230906	113900	879911600	96500	96500	96500	96500	0
473	20230906	113800	879911600	96500	96500	96500	96500	10
474	20230906	113700	878946600	96500	96500	96500	96500	15
475	20230906	113600	877499100	96400	96400	96400	96400	0
476	20230906	113500	877499100	96400	96400	96400	96400	1
477	20230906	113400	877402700	96500	96500	96500	96500	162
478	20230906	113300	861769700	96600	96600	96600	96600	20
479	20230906	113200	859837700	96600	96600	96600	96600	0
480	20230906	113100	859837700	96600	96600	96600	96600	10
481	20230906	113000	858871700	96500	96500	96500	96500	9
482	20230906	112900	858003200	96500	96500	96500	96500	0
483	20230906	112800	858003200	96500	96500	96500	96500	0
484	20230906	112700	858003200	96500	96500	96500	96500	0
485	20230906	112600	858003200	96500	96600	96600	96500	143
486	20230906	112500	844202700	96500	96500	96500	96500	1
487	20230906	112400	844106200	96600	96600	96600	96600	10
488	20230906	112300	843140200	96500	96600	96600	96500	44
489	20230906	112200	838892800	96600	96600	96600	96600	10
490	20230906	112100	837926800	96500	96500	96500	96500	0
491	20230906	112000	837926800	96500	96500	96500	96500	55
492	20230906	111900	832619300	96500	96500	96500	96500	0
493	20230906	111800	832619300	96500	96500	96500	96500	0
494	20230906	111700	832619300	96500	96300	96500	96300	118
495	20230906	111600	821254000	96300	96300	96300	96300	24
496	20230906	111500	818942800	96200	96200	96200	96200	59
497	20230906	111400	813267000	96200	96200	96200	96200	36
498	20230906	111300	809803800	96300	96300	96300	96300	10
499	20230906	111200	808840800	96200	96300	96300	96200	85
500	20230906	111100	800655400	96400	96400	96400	96400	11
501	20230906	111000	799595000	96300	96400	96400	96300	107
502	20230906	110900	789280400	96500	96500	96500	96400	13
503	20230906	110800	788026000	96500	96500	96500	96500	1
504	20230906	110700	787929500	96500	96600	96600	96400	143
505	20230906	110600	774122700	96700	96700	96800	96700	178
506	20230906	110500	756909100	96800	96800	96800	96800	8
507	20230906	110400	756134700	96800	96800	96800	96800	10
508	20230906	110300	755166700	96800	96800	96800	96800	10
509	20230906	110200	754198700	96800	96800	96800	96800	10
510	20230906	110100	753230700	96800	96800	96800	96800	6
511	20230906	110000	752649900	96800	96800	96800	96800	36
512	20230906	105900	749165100	96700	96800	96800	96700	63
513	20230906	105800	743067100	96900	96900	96900	96900	0
514	20230906	105700	743067100	96900	97000	97000	96900	92
515	20230906	105600	734151300	97000	97000	97000	97000	2
516	20230906	105500	733957300	97000	96900	97000	96900	10
517	20230906	105400	732988000	96900	96900	96900	96800	55
518	20230906	105300	727660500	96900	96900	96900	96900	24
519	20230906	105200	725334900	96800	96800	96800	96800	0
520	20230906	105100	725334900	96800	96800	96800	96800	103
521	20230906	105000	715364500	96900	96800	96900	96800	11
522	20230906	104900	714299600	96900	96900	96900	96800	54
523	20230906	104800	709070700	96900	96900	96900	96900	1
524	20230906	104700	708973800	96900	96900	96900	96800	14
525	20230906	104600	707617500	96900	97000	97000	96900	89
526	20230906	104500	698992400	97000	97000	97000	97000	17
527	20230906	104400	697343400	97000	96900	97000	96900	24
528	20230906	104300	695016600	97000	97000	97000	97000	14
529	20230906	104200	693658600	97000	97000	97000	97000	10
530	20230906	104100	692688600	96900	97000	97000	96900	38
531	20230906	104000	689006200	97000	97000	97000	97000	16
532	20230906	103900	687454200	96900	96900	97000	96900	78
533	20230906	103800	679895300	97000	97000	97000	97000	15
534	20230906	103700	678440300	97000	96900	97000	96900	134
535	20230906	103600	665444700	96900	96900	96900	96900	31
536	20230906	103500	662440800	96900	96900	96900	96900	25
537	20230906	103400	660018300	96900	96900	96900	96900	0
538	20230906	103300	660018300	96900	96900	96900	96900	23
539	20230906	103200	657789600	96900	96800	96900	96800	17
540	20230906	103100	656143300	96800	96800	96800	96800	10
541	20230906	103000	655175300	96900	96900	96900	96900	0
542	20230906	102900	655175300	96900	96900	96900	96800	31
543	20230906	102800	652172600	96900	96900	96900	96900	0
544	20230906	102700	652172600	96900	96900	96900	96900	52
545	20230906	102600	647133800	97000	97000	97000	97000	15
546	20230906	102500	645678800	96900	96900	97000	96900	52
547	20230906	102400	640638400	96900	96800	96900	96800	17
548	20230906	102300	638991200	96900	96900	96900	96900	16
549	20230906	102200	637440800	96900	96800	96900	96800	20
550	20230906	102100	635503800	96900	96700	96900	96700	196
551	20230906	102000	616540500	96700	96700	96700	96700	50
552	20230906	101900	611705500	96700	96700	96700	96700	40
553	20230906	101800	607837500	96700	96600	96700	96600	28
554	20230906	101700	605131700	96600	96700	96700	96600	99
555	20230906	101600	595567300	96700	96800	96800	96600	104
556	20230906	101500	585503900	96800	97000	97000	96800	150
557	20230906	101400	570968900	97000	97000	97000	97000	1
558	20230906	101300	570871900	97000	97000	97000	97000	10
559	20230906	101200	569901900	97000	97000	97000	97000	22
560	20230906	101100	567767900	97100	97000	97100	96900	58
561	20230906	101000	562142200	97100	97100	97100	97100	6
562	20230906	100900	561559600	97100	97000	97100	96900	21
563	20230906	100800	559522300	97000	97000	97000	97000	45
564	20230906	100700	555157300	97000	97000	97000	97000	7
565	20230906	100600	554478300	97000	96900	97000	96900	30
566	20230906	100500	551569600	96900	96800	96900	96800	88
567	20230906	100400	543049600	96800	96800	96800	96800	25
568	20230906	100300	540629600	96800	96800	96800	96800	6
569	20230906	100200	540048800	96800	96700	96800	96700	32
570	20230906	100100	536952800	96800	96800	96800	96800	7
571	20230906	100000	536275200	96700	96800	96800	96700	24
572	20230906	095900	533954100	96800	96800	96800	96800	32
573	20230906	095800	530856500	96800	96800	96800	96800	10
574	20230906	095700	529888500	96700	96800	96800	96700	21
575	20230906	095600	527856700	96800	96900	96900	96800	56
576	20230906	095500	522435300	96900	96900	96900	96900	25
577	20230906	095400	520012800	96900	97000	97100	96900	161
578	20230906	095300	504390800	96900	96700	96900	96600	116
579	20230906	095200	493165800	96700	96700	96700	96700	0
580	20230906	095100	493165800	96700	96700	96700	96700	27
581	20230906	095000	490554900	96600	96600	96600	96600	5
582	20230906	094900	490071900	96600	96600	96700	96600	103
583	20230906	094800	480119900	96600	96400	96600	96400	413
584	20230906	094700	440287900	96400	96300	96400	96300	42
585	20230906	094600	436242100	96300	96300	96300	96300	50
586	20230906	094500	431427100	96400	96400	96400	96400	27
587	20230906	094400	428824300	96400	96400	96400	96400	4
588	20230906	094300	428438700	96300	96500	96500	96300	11
589	20230906	094200	427379200	96500	96500	96500	96500	10
590	20230906	094100	426414200	96500	96300	96500	96300	13
591	20230906	094000	425160700	96300	96100	96300	96000	175
592	20230906	093900	408336900	96200	96400	96400	96200	242
593	20230906	093800	385021700	96400	96500	96500	96400	69
594	20230906	093700	378367300	96600	96500	96600	96500	54
595	20230906	093600	373156200	96500	96500	96500	96500	85
596	20230906	093500	364953700	96500	96500	96500	96500	31
597	20230906	093400	361962200	96600	96600	96700	96600	20
598	20230906	093300	360030000	96600	96700	96700	96600	217
599	20230906	093200	339062500	96700	96700	96700	96700	43
600	20230906	093100	334904400	96700	96700	96700	96700	10
601	20230906	093000	333937400	96700	96700	96700	96600	15
602	20230906	092900	332487600	96700	96700	96700	96700	29
603	20230906	092800	329683300	96700	96700	96700	96700	10
604	20230906	092700	328716300	96700	96600	96700	96600	2
605	20230906	092600	328523000	96700	96700	96700	96700	31
606	20230906	092500	325525300	96700	96700	96700	96700	0
607	20230906	092400	325525300	96700	96700	96700	96700	35
608	20230906	092300	322140800	96700	96600	96700	96600	25
609	20230906	092200	319725200	96600	96500	96600	96500	34
610	20230906	092100	316441800	96500	96500	96500	96500	17
611	20230906	092000	314801300	96400	96400	96400	96400	39
612	20230906	091900	311041700	96300	96400	96400	96300	89
613	20230906	091800	302462300	96400	96500	96500	96400	306
614	20230906	091700	272933400	96600	96600	96600	96500	164
615	20230906	091600	257101100	96600	96700	96700	96600	141
616	20230906	091500	243480400	96700	96700	96700	96600	46
617	20230906	091400	239032300	96700	96600	96700	96500	77
618	20230906	091300	231596200	96500	96500	96500	96500	17
619	20230906	091200	229955700	96500	96600	96600	96500	118
620	20230906	091100	218562500	96600	96300	96700	96200	181
621	20230906	091000	201103400	96300	96300	96300	96200	167
622	20230906	090900	185024400	96200	96300	96300	96200	38
623	20230906	090800	181365100	96300	96200	96300	96200	45
624	20230906	090700	177034600	96300	95700	96300	95700	304
625	20230906	090600	147873700	95700	95600	95700	95500	394
626	20230906	090500	110222700	95600	95400	95600	95400	238
627	20230906	090400	87491500	95500	95800	95800	95500	295
628	20230906	090300	59282100	95800	95700	95800	95700	52
629	20230906	090200	54301500	95700	95500	95700	95500	122
630	20230906	090100	42647300	95800	95800	95800	95200	195
631	20230906	090000	24026900	95700	96300	96300	95700	250