KissMeData/078600/min/candle-20230828.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230828	193500	8856706600	93600	93600	93600	93600	2626
3	20230828	193400	8856706600	93600	93600	93600	93600	0
4	20230828	193300	8856706600	93600	93600	93600	93600	0
5	20230828	193200	8856706600	93600	93600	93600	93600	0
6	20230828	193100	8856706600	93600	93600	93600	93600	0
7	20230828	193000	8856706600	93600	93600	93600	93600	0
8	20230828	192900	8856706600	93600	93600	93600	93600	0
9	20230828	192800	8856706600	93600	93600	93600	93600	0
10	20230828	192700	8856706600	93600	93600	93600	93600	0
11	20230828	192600	8856706600	93600	93600	93600	93600	0
12	20230828	192500	8856706600	93600	93600	93600	93600	0
13	20230828	192400	8856706600	93600	93600	93600	93600	0
14	20230828	192300	8856706600	93600	93600	93600	93600	0
15	20230828	192200	8856706600	93600	93600	93600	93600	0
16	20230828	192100	8856706600	93600	93600	93600	93600	0
17	20230828	192000	8856706600	93600	93600	93600	93600	0
18	20230828	191900	8856706600	93600	93600	93600	93600	0
19	20230828	191800	8856706600	93600	93600	93600	93600	0
20	20230828	191700	8856706600	93600	93600	93600	93600	0
21	20230828	191600	8856706600	93600	93600	93600	93600	0
22	20230828	191500	8856706600	93600	93600	93600	93600	0
23	20230828	191400	8856706600	93600	93600	93600	93600	0
24	20230828	191300	8856706600	93600	93600	93600	93600	0
25	20230828	191200	8856706600	93600	93600	93600	93600	0
26	20230828	191100	8856706600	93600	93600	93600	93600	0
27	20230828	191000	8856706600	93600	93600	93600	93600	0
28	20230828	190900	8856706600	93600	93600	93600	93600	0
29	20230828	190800	8856706600	93600	93600	93600	93600	0
30	20230828	190700	8856706600	93600	93600	93600	93600	0
31	20230828	190600	8856706600	93600	93600	93600	93600	0
32	20230828	190500	8856706600	93600	93600	93600	93600	2626
33	20230828	190400	8856706600	93600	93600	93600	93600	0
34	20230828	190300	8856706600	93600	93600	93600	93600	0
35	20230828	190200	8856706600	93600	93600	93600	93600	0
36	20230828	190100	8856706600	93600	93600	93600	93600	0
37	20230828	190000	8856706600	93600	93600	93600	93600	0
38	20230828	185900	8856706600	93600	93600	93600	93600	0
39	20230828	185800	8856706600	93600	93600	93600	93600	0
40	20230828	185700	8856706600	93600	93600	93600	93600	0
41	20230828	185600	8856706600	93600	93600	93600	93600	0
42	20230828	185500	8856706600	93600	93600	93600	93600	0
43	20230828	185400	8856706600	93600	93600	93600	93600	0
44	20230828	185300	8856706600	93600	93600	93600	93600	0
45	20230828	185200	8856706600	93600	93600	93600	93600	0
46	20230828	185100	8856706600	93600	93600	93600	93600	0
47	20230828	185000	8856706600	93600	93600	93600	93600	0
48	20230828	184900	8856706600	93600	93600	93600	93600	0
49	20230828	184800	8856706600	93600	93600	93600	93600	0
50	20230828	184700	8856706600	93600	93600	93600	93600	0
51	20230828	184600	8856706600	93600	93600	93600	93600	0
52	20230828	184500	8856706600	93600	93600	93600	93600	0
53	20230828	184400	8856706600	93600	93600	93600	93600	0
54	20230828	184300	8856706600	93600	93600	93600	93600	0
55	20230828	184200	8856706600	93600	93600	93600	93600	0
56	20230828	184100	8856706600	93600	93600	93600	93600	0
57	20230828	184000	8856706600	93600	93600	93600	93600	0
58	20230828	183900	8856706600	93600	93600	93600	93600	0
59	20230828	183800	8856706600	93600	93600	93600	93600	0
60	20230828	183700	8856706600	93600	93600	93600	93600	0
61	20230828	183600	8856706600	93600	93600	93600	93600	0
62	20230828	183500	8856706600	93600	93600	93600	93600	2626
63	20230828	183400	8856706600	93600	93600	93600	93600	0
64	20230828	183300	8856706600	93600	93600	93600	93600	0
65	20230828	183200	8856706600	93600	93600	93600	93600	0
66	20230828	183100	8856706600	93600	93600	93600	93600	0
67	20230828	183000	8856706600	93600	93600	93600	93600	0
68	20230828	182900	8856706600	93600	93600	93600	93600	0
69	20230828	182800	8856706600	93600	93600	93600	93600	0
70	20230828	182700	8856706600	93600	93600	93600	93600	0
71	20230828	182600	8856706600	93600	93600	93600	93600	0
72	20230828	182500	8856706600	93600	93600	93600	93600	0
73	20230828	182400	8856706600	93600	93600	93600	93600	0
74	20230828	182300	8856706600	93600	93600	93600	93600	0
75	20230828	182200	8856706600	93600	93600	93600	93600	0
76	20230828	182100	8856706600	93600	93600	93600	93600	0
77	20230828	182000	8856706600	93600	93600	93600	93600	0
78	20230828	181900	8856706600	93600	93600	93600	93600	0
79	20230828	181800	8856706600	93600	93600	93600	93600	0
80	20230828	181700	8856706600	93600	93600	93600	93600	0
81	20230828	181600	8856706600	93600	93600	93600	93600	0
82	20230828	181500	8856706600	93600	93600	93600	93600	0
83	20230828	181400	8856706600	93600	93600	93600	93600	0
84	20230828	181300	8856706600	93600	93600	93600	93600	0
85	20230828	181200	8856706600	93600	93600	93600	93600	0
86	20230828	181100	8856706600	93600	93600	93600	93600	0
87	20230828	181000	8856706600	93600	93600	93600	93600	0
88	20230828	180900	8856706600	93600	93600	93600	93600	0
89	20230828	180800	8856706600	93600	93600	93600	93600	0
90	20230828	180700	8856706600	93600	93600	93600	93600	0
91	20230828	180600	8856706600	93600	93600	93600	93600	0
92	20230828	180500	8856706600	93600	93600	93600	93600	2626
93	20230828	180400	8856706600	93600	93600	93600	93600	0
94	20230828	180300	8856706600	93600	93600	93600	93600	0
95	20230828	180200	8856706600	93600	93600	93600	93600	0
96	20230828	180100	8856706600	93600	93600	93600	93600	0
97	20230828	180000	8856706600	93600	93600	93600	93600	0
98	20230828	175900	8856706600	93600	93600	93600	93600	0
99	20230828	175800	8856706600	93600	93600	93600	93600	0
100	20230828	175700	8856706600	93600	93600	93600	93600	0
101	20230828	175600	8856706600	93600	93600	93600	93600	0
102	20230828	175500	8856706600	93600	93600	93600	93600	0
103	20230828	175400	8856706600	93600	93600	93600	93600	0
104	20230828	175300	8856706600	93600	93600	93600	93600	0
105	20230828	175200	8856706600	93600	93600	93600	93600	0
106	20230828	175100	8856706600	93600	93600	93600	93600	0
107	20230828	175000	8856706600	93600	93600	93600	93600	0
108	20230828	174900	8856706600	93600	93600	93600	93600	0
109	20230828	174800	8856706600	93600	93600	93600	93600	0
110	20230828	174700	8856706600	93600	93600	93600	93600	0
111	20230828	174600	8856706600	93600	93600	93600	93600	0
112	20230828	174500	8856706600	93600	93600	93600	93600	0
113	20230828	174400	8856706600	93600	93600	93600	93600	0
114	20230828	174300	8856706600	93600	93600	93600	93600	0
115	20230828	174200	8856706600	93600	93600	93600	93600	0
116	20230828	174100	8856706600	93600	93600	93600	93600	0
117	20230828	174000	8856706600	93600	93600	93600	93600	0
118	20230828	173900	8856706600	93600	93600	93600	93600	0
119	20230828	173800	8856706600	93600	93600	93600	93600	0
120	20230828	173700	8856706600	93600	93600	93600	93600	0
121	20230828	173600	8856706600	93600	93600	93600	93600	0
122	20230828	173500	8856706600	93600	93600	93600	93600	2626
123	20230828	173400	8856706600	93600	93600	93600	93600	0
124	20230828	173300	8856706600	93600	93600	93600	93600	0
125	20230828	173200	8856706600	93600	93600	93600	93600	0
126	20230828	173100	8856706600	93600	93600	93600	93600	0
127	20230828	173000	8856706600	93600	93600	93600	93600	0
128	20230828	172900	8856706600	93600	93600	93600	93600	0
129	20230828	172800	8856706600	93600	93600	93600	93600	0
130	20230828	172700	8856706600	93600	93600	93600	93600	0
131	20230828	172600	8856706600	93600	93600	93600	93600	0
132	20230828	172500	8856706600	93600	93600	93600	93600	0
133	20230828	172400	8856706600	93600	93600	93600	93600	0
134	20230828	172300	8856706600	93600	93600	93600	93600	0
135	20230828	172200	8856706600	93600	93600	93600	93600	0
136	20230828	172100	8856706600	93600	93600	93600	93600	0
137	20230828	172000	8856706600	93600	93600	93600	93600	0
138	20230828	171900	8856706600	93600	93600	93600	93600	0
139	20230828	171800	8856706600	93600	93600	93600	93600	0
140	20230828	171700	8856706600	93600	93600	93600	93600	0
141	20230828	171600	8856706600	93600	93600	93600	93600	0
142	20230828	171500	8856706600	93600	93600	93600	93600	0
143	20230828	171400	8856706600	93600	93600	93600	93600	0
144	20230828	171300	8856706600	93600	93600	93600	93600	0
145	20230828	171200	8856706600	93600	93600	93600	93600	0
146	20230828	171100	8856706600	93600	93600	93600	93600	0
147	20230828	171000	8856706600	93600	93600	93600	93600	0
148	20230828	170900	8856706600	93600	93600	93600	93600	0
149	20230828	170800	8856706600	93600	93600	93600	93600	0
150	20230828	170700	8856706600	93600	93600	93600	93600	0
151	20230828	170600	8856706600	93600	93600	93600	93600	0
152	20230828	170500	8856706600	93600	93600	93600	93600	2626
153	20230828	170400	8856706600	93600	93600	93600	93600	0
154	20230828	170300	8856706600	93600	93600	93600	93600	0
155	20230828	170200	8856706600	93600	93600	93600	93600	0
156	20230828	170100	8856706600	93600	93600	93600	93600	0
157	20230828	170000	8856706600	93600	93600	93600	93600	0
158	20230828	165900	8856706600	93600	93600	93600	93600	0
159	20230828	165800	8856706600	93600	93600	93600	93600	0
160	20230828	165700	8856706600	93600	93600	93600	93600	0
161	20230828	165600	8856706600	93600	93600	93600	93600	0
162	20230828	165500	8856706600	93600	93600	93600	93600	0
163	20230828	165400	8856706600	93600	93600	93600	93600	0
164	20230828	165300	8856706600	93600	93600	93600	93600	0
165	20230828	165200	8856706600	93600	93600	93600	93600	0
166	20230828	165100	8856706600	93600	93600	93600	93600	0
167	20230828	165000	8856706600	93600	93600	93600	93600	0
168	20230828	164900	8856706600	93600	93600	93600	93600	0
169	20230828	164800	8856706600	93600	93600	93600	93600	0
170	20230828	164700	8856706600	93600	93600	93600	93600	0
171	20230828	164600	8856706600	93600	93600	93600	93600	0
172	20230828	164500	8856706600	93600	93600	93600	93600	0
173	20230828	164400	8856706600	93600	93600	93600	93600	0
174	20230828	164300	8856706600	93600	93600	93600	93600	0
175	20230828	164200	8856706600	93600	93600	93600	93600	0
176	20230828	164100	8856706600	93600	93600	93600	93600	0
177	20230828	164000	8856706600	93600	93600	93600	93600	0
178	20230828	163900	8856706600	93600	93600	93600	93600	0
179	20230828	163800	8856706600	93600	93600	93600	93600	0
180	20230828	163700	8856706600	93600	93600	93600	93600	0
181	20230828	163600	8856706600	93600	93600	93600	93600	0
182	20230828	163500	8856706600	93600	93600	93600	93600	2626
183	20230828	163400	8856706600	93600	93600	93600	93600	0
184	20230828	163300	8856706600	93600	93600	93600	93600	0
185	20230828	163200	8856706600	93600	93600	93600	93600	0
186	20230828	163100	8856706600	93600	93600	93600	93600	0
187	20230828	163000	8856706600	93600	93600	93600	93600	0
188	20230828	162900	8856706600	93600	93600	93600	93600	0
189	20230828	162800	8856706600	93600	93600	93600	93600	0
190	20230828	162700	8856706600	93600	93600	93600	93600	0
191	20230828	162600	8856706600	93600	93600	93600	93600	0
192	20230828	162500	8856706600	93600	93600	93600	93600	0
193	20230828	162400	8856706600	93600	93600	93600	93600	0
194	20230828	162300	8856706600	93600	93600	93600	93600	0
195	20230828	162200	8856706600	93600	93600	93600	93600	0
196	20230828	162100	8856706600	93600	93600	93600	93600	0
197	20230828	162000	8856706600	93600	93600	93600	93600	0
198	20230828	161900	8856706600	93600	93600	93600	93600	0
199	20230828	161800	8856706600	93600	93600	93600	93600	0
200	20230828	161700	8856706600	93600	93600	93600	93600	0
201	20230828	161600	8856706600	93600	93600	93600	93600	0
202	20230828	161500	8856706600	93600	93600	93600	93600	0
203	20230828	161400	8856706600	93600	93600	93600	93600	0
204	20230828	161300	8856706600	93600	93600	93600	93600	0
205	20230828	161200	8856706600	93600	93600	93600	93600	0
206	20230828	161100	8856706600	93600	93600	93600	93600	0
207	20230828	161000	8856706600	93600	93600	93600	93600	0
208	20230828	160900	8856706600	93600	93600	93600	93600	0
209	20230828	160800	8856706600	93600	93600	93600	93600	0
210	20230828	160700	8856706600	93600	93600	93600	93600	0
211	20230828	160600	8856706600	93600	93600	93600	93600	0
212	20230828	160500	8856706600	93600	93600	93600	93600	2626
213	20230828	160400	8856706600	93600	93600	93600	93600	0
214	20230828	160300	8856706600	93600	93600	93600	93600	0
215	20230828	160200	8856706600	93600	93600	93600	93600	0
216	20230828	160100	8856706600	93600	93600	93600	93600	0
217	20230828	160000	8856706600	93600	93600	93600	93600	0
218	20230828	155900	8856706600	93600	93600	93600	93600	0
219	20230828	155800	8856706600	93600	93600	93600	93600	0
220	20230828	155700	8856706600	93600	93600	93600	93600	0
221	20230828	155600	8856706600	93600	93600	93600	93600	0
222	20230828	155500	8856706600	93600	93600	93600	93600	0
223	20230828	155400	8856706600	93600	93600	93600	93600	0
224	20230828	155300	8856706600	93600	93600	93600	93600	0
225	20230828	155200	8856706600	93600	93600	93600	93600	0
226	20230828	155100	8856706600	93600	93600	93600	93600	0
227	20230828	155000	8856706600	93600	93600	93600	93600	0
228	20230828	154900	8856706600	93600	93600	93600	93600	0
229	20230828	154800	8856706600	93600	93600	93600	93600	0
230	20230828	154700	8856706600	93600	93600	93600	93600	0
231	20230828	154600	8856706600	93600	93600	93600	93600	0
232	20230828	154500	8856706600	93600	93600	93600	93600	0
233	20230828	154400	8856706600	93600	93600	93600	93600	0
234	20230828	154300	8856706600	93600	93600	93600	93600	0
235	20230828	154200	8856706600	93600	93600	93600	93600	0
236	20230828	154100	8856706600	93600	93600	93600	93600	0
237	20230828	154000	8856706600	93600	93600	93600	93600	0
238	20230828	153900	8856706600	93600	93600	93600	93600	0
239	20230828	153800	8856706600	93600	93600	93600	93600	0
240	20230828	153700	8856706600	93600	93600	93600	93600	0
241	20230828	153600	8856706600	93600	93600	93600	93600	0
242	20230828	153500	8856706600	93600	93600	93600	93600	2626
243	20230828	153400	8856706600	93600	93600	93600	93600	0
244	20230828	153300	8856706600	93600	93600	93600	93600	0
245	20230828	153200	8856706600	93600	93600	93600	93600	0
246	20230828	153100	8856706600	93600	93600	93600	93600	0
247	20230828	153000	8856706600	93600	93600	93600	93600	2626
248	20230828	152900	8610913000	93600	93600	93600	93600	0
249	20230828	152800	8610913000	93600	93600	93600	93600	0
250	20230828	152700	8610913000	93600	93600	93600	93600	0
251	20230828	152600	8610913000	93600	93600	93600	93600	0
252	20230828	152500	8610913000	93600	93600	93600	93600	0
253	20230828	152400	8610913000	93600	93600	93600	93600	0
254	20230828	152300	8610913000	93600	93600	93600	93600	0
255	20230828	152200	8610913000	93600	93600	93600	93600	0
256	20230828	152100	8610913000	93600	93600	93600	93600	0
257	20230828	152000	8610913000	93600	93600	93600	93600	0
258	20230828	151900	8610913000	93600	93600	93700	93500	474
259	20230828	151800	8566551000	93600	93500	93600	93500	516
260	20230828	151700	8518283800	93600	93500	93600	93500	139
261	20230828	151600	8505284500	93500	93500	93500	93500	115
262	20230828	151500	8494532000	93500	93700	93700	93500	543
263	20230828	151400	8443741700	93700	93700	93800	93600	541
264	20230828	151300	8393067500	93700	93700	93700	93600	406
265	20230828	151200	8355028300	93700	93700	93700	93700	13
266	20230828	151100	8353810200	93600	93600	93600	93500	884
267	20230828	151000	8271069900	93600	93500	93600	93500	16
268	20230828	150900	8269572400	93600	93500	93600	93400	653
269	20230828	150800	8208518200	93400	93500	93500	93400	93
270	20230828	150700	8199825100	93400	93400	93500	93400	272
271	20230828	150600	8174420200	93400	93400	93400	93400	172
272	20230828	150500	8158355400	93400	93500	93500	93400	453
273	20230828	150400	8116023200	93500	93500	93500	93400	770
274	20230828	150300	8044104200	93400	93500	93500	93400	405
275	20230828	150200	8006253100	93500	93400	93500	93400	140
276	20230828	150100	7993165600	93500	93400	93500	93400	87
277	20230828	150000	7985032800	93500	93400	93500	93400	217
278	20230828	145900	7964753000	93400	93400	93400	93400	686
279	20230828	145800	7900680600	93400	93400	93400	93300	260
280	20230828	145700	7876411600	93400	93400	93500	93400	739
281	20230828	145600	7807387200	93400	93400	93500	93400	407
282	20230828	145500	7769367100	93500	93400	93500	93400	15
283	20230828	145400	7767965800	93500	93400	93500	93400	16
284	20230828	145300	7766471200	93400	93400	93500	93400	136
285	20230828	145200	7753766400	93400	93400	93500	93400	142
286	20230828	145100	7740496900	93500	93500	93500	93500	118
287	20230828	145000	7729463900	93500	93500	93500	93400	154
288	20230828	144900	7715079800	93500	93500	93500	93400	147
289	20230828	144800	7701346000	93500	93500	93500	93400	36
290	20230828	144700	7697982400	93500	93500	93500	93500	4
291	20230828	144600	7697608400	93500	93500	93500	93400	195
292	20230828	144500	7679384400	93500	93500	93500	93500	10
293	20230828	144400	7678449400	93500	93400	93500	93400	71
294	20230828	144300	7671815500	93500	93500	93500	93500	11
295	20230828	144200	7670787000	93500	93400	93500	93400	26
296	20230828	144100	7668356100	93400	93400	93500	93400	114
297	20230828	144000	7657707900	93400	93500	93500	93400	439
298	20230828	143900	7616701700	93500	93500	93500	93500	19
299	20230828	143800	7614925200	93500	93500	93500	93400	105
300	20230828	143700	7605109700	93500	93400	93500	93400	3
301	20230828	143600	7604829300	93400	93500	93500	93400	8
302	20230828	143500	7604081800	93400	93500	93500	93400	18
303	20230828	143400	7602400500	93500	93500	93500	93500	41
304	20230828	143300	7598567000	93500	93400	93500	93400	93
305	20230828	143200	7589873300	93400	93500	93500	93400	124
306	20230828	143100	7578287900	93500	93500	93500	93400	174
307	20230828	143000	7562020900	93500	93400	93500	93400	103
308	20230828	142900	7552400600	93400	93400	93400	93300	149
309	20230828	142800	7538486000	93400	93400	93500	93400	303
310	20230828	142700	7510183800	93400	93300	93400	93300	603
311	20230828	142600	7453883600	93400	93400	93400	93400	142
312	20230828	142500	7440620800	93400	93400	93400	93400	21
313	20230828	142400	7438659400	93400	93400	93400	93400	8
314	20230828	142300	7437912200	93400	93400	93400	93400	6
315	20230828	142200	7437351800	93300	93400	93400	93300	350
316	20230828	142100	7404666800	93400	93400	93400	93400	31
317	20230828	142000	7401771400	93400	93400	93400	93300	60
318	20230828	141900	7396171100	93400	93300	93400	93300	36
319	20230828	141800	7392812200	93300	93400	93400	93300	86
320	20230828	141700	7384788300	93300	93300	93400	93300	142
321	20230828	141600	7371537700	93300	93300	93300	93300	12
322	20230828	141500	7370418100	93300	93300	93400	93300	369
323	20230828	141400	7335990300	93400	93300	93400	93300	36
324	20230828	141300	7332628900	93300	93300	93400	93300	207
325	20230828	141200	7313315600	93400	93400	93400	93300	111
326	20230828	141100	7302949200	93400	93300	93400	93300	300
327	20230828	141000	7274955600	93400	93300	93400	93300	7
328	20230828	140900	7274301900	93400	93400	93400	93400	8
329	20230828	140800	7273554700	93400	93400	93400	93300	70
330	20230828	140700	7267021600	93400	93400	93400	93300	130
331	20230828	140600	7254891500	93300	93400	93400	93300	1478
332	20230828	140500	7116993100	93400	93400	93400	93400	262
333	20230828	140400	7092522300	93400	93300	93400	93300	13
334	20230828	140300	7091309300	93300	93400	93400	93300	34
335	20230828	140200	7088134000	93400	93400	93400	93400	103
336	20230828	140100	7078513800	93300	93300	93300	93300	6
337	20230828	140000	7077954000	93400	93400	93400	93400	30
338	20230828	135900	7075152000	93400	93400	93400	93300	20
339	20230828	135800	7073284300	93400	93300	93400	93300	128
340	20230828	135700	7061341700	93300	93400	93400	93300	412
341	20230828	135600	7022902000	93300	93400	93400	93300	131
342	20230828	135500	7010670100	93400	93300	93400	93300	80
343	20230828	135400	7003205600	93300	93300	93400	93300	54
344	20230828	135300	6998166500	93300	93300	93300	93300	61
345	20230828	135200	6992475200	93300	93400	93400	93300	46
346	20230828	135100	6988182300	93400	93400	93400	93300	131
347	20230828	135000	6975948700	93400	93400	93400	93400	139
348	20230828	134900	6962966100	93400	93300	93400	93300	28
349	20230828	134800	6960353000	93400	93500	93500	93400	139
350	20230828	134700	6947369100	93400	93500	93500	93400	129
351	20230828	134600	6935320300	93400	93400	93500	93400	300
352	20230828	134500	6907299200	93400	93500	93500	93400	66
353	20230828	134400	6901132400	93500	93400	93500	93400	70
354	20230828	134300	6894594200	93400	93400	93400	93400	105
355	20230828	134200	6884787200	93400	93500	93500	93400	974
356	20230828	134100	6793813100	93400	93400	93400	93400	59
357	20230828	134000	6788302500	93400	93500	93500	93400	29
358	20230828	133900	6785593600	93500	93500	93500	93500	86
359	20230828	133800	6777552600	93500	93500	93500	93500	11
360	20230828	133700	6776524100	93400	93500	93500	93400	105
361	20230828	133600	6766716800	93500	93600	93600	93500	36
362	20230828	133500	6763350600	93600	93500	93600	93500	173
363	20230828	133400	6747169200	93500	93600	93600	93500	796
364	20230828	133300	6672737000	93500	93600	93600	93500	45
365	20230828	133200	6668525200	93600	93600	93600	93600	658
366	20230828	133100	6606936400	93600	93700	93700	93600	12
367	20230828	133000	6605812300	93700	93700	93700	93700	8
368	20230828	132900	6605062700	93600	93900	93900	93600	537
369	20230828	132800	6554739200	93900	93700	93900	93700	559
370	20230828	132700	6502303100	93700	93700	93800	93700	86
371	20230828	132600	6494243700	93700	93700	93700	93700	178
372	20230828	132500	6477565100	93700	93700	93700	93700	16
373	20230828	132400	6476065900	93700	93700	93700	93700	7
374	20230828	132300	6475410000	93700	93800	93800	93700	123
375	20230828	132200	6463881700	93800	93800	93800	93800	5
376	20230828	132100	6463412700	93800	93700	93800	93700	182
377	20230828	132000	6446359200	93700	93600	93700	93600	24
378	20230828	131900	6444112200	93600	93700	93700	93600	211
379	20230828	131800	6424360300	93700	93600	93700	93600	220
380	20230828	131700	6403747400	93600	93800	93800	93600	554
381	20230828	131600	6351842700	93800	94000	94000	93800	523
382	20230828	131500	6302762800	94000	94000	94000	94000	91
383	20230828	131400	6294208800	94000	94000	94100	94000	212
384	20230828	131300	6274270600	94000	94100	94100	94000	521
385	20230828	131200	6225296500	94100	94100	94100	94100	7
386	20230828	131100	6224637800	94000	94100	94100	94000	17
387	20230828	131000	6223038900	94100	94100	94100	94100	1
388	20230828	130900	6222944800	94000	94300	94300	94000	48
389	20230828	130800	6218428900	94300	94000	94300	94000	938
390	20230828	130700	6130020200	93900	93900	94200	93800	1496
391	20230828	130600	5989306700	93900	93900	93900	93800	182
392	20230828	130500	5972219900	93900	93900	93900	93900	216
393	20230828	130400	5951937500	94000	93900	94000	93900	535
394	20230828	130300	5901700700	93900	93900	93900	93900	109
395	20230828	130200	5891465600	93900	93900	93900	93800	630
396	20230828	130100	5832309500	93800	93800	93900	93800	18
397	20230828	130000	5830620900	93900	93900	93900	93800	18
398	20230828	125900	5828931800	93900	93900	93900	93900	46
399	20230828	125800	5824612400	93900	93900	93900	93900	10
400	20230828	125700	5823673400	93800	93800	93800	93800	26
401	20230828	125600	5821234600	93800	93800	93900	93800	23
402	20230828	125500	5819077000	93900	93800	93900	93800	75
403	20230828	125400	5812035600	93900	93800	93900	93800	59
404	20230828	125300	5806500900	93800	93900	93900	93800	8
405	20230828	125200	5805750400	93900	93900	93900	93900	3
406	20230828	125100	5805468700	93900	93900	93900	93800	31
407	20230828	125000	5802559100	93900	93800	93900	93800	73
408	20230828	124900	5795711400	93800	93800	93800	93800	100
409	20230828	124800	5786331400	93800	93800	93800	93800	309
410	20230828	124700	5757347200	93900	93800	93900	93800	264
411	20230828	124600	5732582400	93800	93800	93800	93700	576
412	20230828	124500	5678554700	93900	93900	93900	93800	90
413	20230828	124400	5670110500	93900	93900	93900	93800	31
414	20230828	124300	5667200100	93900	93800	93900	93800	22
415	20230828	124200	5665136400	93800	93800	93800	93800	29
416	20230828	124100	5662416200	93900	93900	93900	93900	29
417	20230828	124000	5659693100	93900	93800	93900	93800	24
418	20230828	123900	5657441800	93800	93800	93800	93800	146
419	20230828	123800	5643747000	93800	93700	93800	93600	413
420	20230828	123700	5605026200	93700	93600	93700	93600	1105
421	20230828	123600	5501551100	93500	93500	93500	93500	2
422	20230828	123500	5501364100	93600	93600	93600	93600	3
423	20230828	123400	5501083300	93500	93600	93600	93500	75
424	20230828	123300	5494065300	93600	93600	93600	93500	11
425	20230828	123200	5493036100	93600	93600	93600	93500	146
426	20230828	123100	5479383200	93600	93600	93600	93600	32
427	20230828	123000	5476388000	93600	93600	93600	93600	9
428	20230828	122900	5475545600	93600	93600	93600	93600	12
429	20230828	122800	5474422400	93600	93500	93600	93500	84
430	20230828	122700	5466567100	93500	93500	93500	93500	11
431	20230828	122600	5465538600	93500	93500	93500	93500	20
432	20230828	122500	5463668600	93500	93600	93600	93500	25
433	20230828	122400	5461330600	93600	93600	93600	93500	73
434	20230828	122300	5454503600	93500	93500	93500	93500	69
435	20230828	122200	5448052100	93500	93600	93600	93500	56
436	20230828	122100	5442810800	93600	93600	93600	93600	5
437	20230828	122000	5442342800	93600	93500	93600	93500	22
438	20230828	121900	5440284600	93500	93500	93500	93500	78
439	20230828	121800	5432991600	93600	93600	93600	93600	16
440	20230828	121700	5431494000	93500	93500	93500	93500	125
441	20230828	121600	5419806500	93500	93500	93500	93500	2
442	20230828	121500	5419619500	93500	93600	93600	93500	194
443	20230828	121400	5401464700	93500	93500	93500	93500	28
444	20230828	121300	5398846700	93500	93500	93600	93500	108
445	20230828	121200	5388741000	93500	93500	93600	93500	361
446	20230828	121100	5354976500	93500	93500	93500	93500	6
447	20230828	121000	5354415500	93500	93600	93600	93500	56
448	20230828	120900	5349179400	93600	93600	93600	93500	6
449	20230828	120800	5348618100	93600	93600	93600	93500	80
450	20230828	120700	5341133400	93600	93500	93600	93500	394
451	20230828	120600	5304281400	93500	93500	93500	93500	10
452	20230828	120500	5303346400	93500	93500	93500	93500	2
453	20230828	120400	5303159400	93500	93500	93600	93500	18
454	20230828	120300	5301476100	93600	93500	93600	93500	17
455	20230828	120200	5299885900	93500	93600	93600	93500	16
456	20230828	120100	5298389700	93500	93500	93600	93500	166
457	20230828	120000	5282868300	93500	93600	93600	93500	173
458	20230828	115900	5266692400	93600	93600	93600	93600	10
459	20230828	115800	5265756400	93600	93600	93600	93600	8
460	20230828	115700	5265007600	93500	93600	93600	93500	13
461	20230828	115600	5263790900	93600	93600	93600	93600	31
462	20230828	115500	5260889300	93600	93600	93600	93500	14
463	20230828	115400	5259579900	93500	93500	93500	93400	189
464	20230828	115300	5241912600	93600	93500	93600	93500	148
465	20230828	115200	5228067600	93500	93500	93500	93400	298
466	20230828	115100	5200208200	93400	93500	93500	93400	21
467	20230828	115000	5198245000	93500	93500	93500	93400	147
468	20230828	114900	5184503700	93600	93500	93600	93500	3
469	20230828	114800	5184223000	93500	93500	93500	93500	507
470	20230828	114700	5136818500	93500	93500	93500	93400	158
471	20230828	114600	5122047700	93500	93600	93600	93500	152
472	20230828	114500	5107834500	93600	93600	93600	93600	14
473	20230828	114400	5106524100	93600	93500	93600	93500	51
474	20230828	114300	5101755500	93600	93600	93600	93500	42
475	20230828	114200	5097826300	93600	93500	93600	93500	58
476	20230828	114100	5092400600	93500	93500	93500	93500	100
477	20230828	114000	5083050600	93500	93600	93600	93500	84
478	20230828	113900	5075188300	93600	93500	93600	93500	3
479	20230828	113800	5074907700	93500	93600	93600	93500	133
480	20230828	113700	5062459000	93600	93600	93600	93600	5
481	20230828	113600	5061991000	93600	93600	93600	93600	10
482	20230828	113500	5061055000	93600	93500	93600	93500	141
483	20230828	113400	5047871200	93400	93500	93500	93400	55
484	20230828	113300	5042734100	93500	93400	93500	93400	15
485	20230828	113200	5041332700	93400	93500	93500	93400	206
486	20230828	113100	5022077800	93500	93500	93600	93500	10
487	20230828	113000	5021142200	93600	93600	93600	93600	19
488	20230828	112900	5019363800	93600	93500	93600	93500	120
489	20230828	112800	5008141700	93500	93500	93500	93500	27
490	20230828	112700	5005617200	93400	93500	93500	93300	154
491	20230828	112600	4991224000	93500	93400	93500	93400	242
492	20230828	112500	4968620300	93400	93200	93400	93200	435
493	20230828	112400	4928035000	93300	93300	93300	93200	284
494	20230828	112300	4901560500	93300	93500	93500	93200	1629
495	20230828	112200	4749546900	93400	93400	93400	93400	221
496	20230828	112100	4728905500	93600	93600	93600	93500	74
497	20230828	112000	4721986000	93600	93500	93600	93500	80
498	20230828	111900	4714505900	93600	93500	93600	93500	88
499	20230828	111800	4706275600	93600	93500	93600	93500	44
500	20230828	111700	4702159200	93600	93600	93600	93600	5
501	20230828	111600	4701691200	93600	93600	93600	93500	320
502	20230828	111500	4671769000	93600	93500	93600	93500	71
503	20230828	111400	4665130300	93600	93600	93600	93500	57
504	20230828	111300	4659799500	93600	93500	93600	93500	22
505	20230828	111200	4657741600	93600	93600	93600	93500	129
506	20230828	111100	4645678200	93600	93600	93600	93500	27
507	20230828	111000	4643152900	93500	93500	93600	93500	4
508	20230828	110900	4642778700	93600	93500	93600	93500	60
509	20230828	110800	4637163700	93600	93600	93600	93600	30
510	20230828	110700	4634355700	93500	93600	93700	93500	340
511	20230828	110600	4602546500	93700	93600	93700	93600	41
512	20230828	110500	4598708800	93600	93700	93700	93600	298
513	20230828	110400	4570799600	93700	93700	93700	93700	41
514	20230828	110300	4566957900	93800	93700	93800	93700	132
515	20230828	110200	4554589400	93700	93700	93700	93700	280
516	20230828	110100	4528353400	93800	93700	93800	93700	124
517	20230828	110000	4516734000	93800	93800	93800	93700	14
518	20230828	105900	4515420900	93700	93700	93700	93700	26
519	20230828	105800	4512984700	93800	93800	93800	93800	538
520	20230828	105700	4462520300	93800	93800	93900	93800	416
521	20230828	105600	4423499400	93800	93800	93800	93800	360
522	20230828	105500	4389731400	93800	93800	93800	93800	123
523	20230828	105400	4378194000	93800	93800	93800	93800	35
524	20230828	105300	4374911000	93700	93700	93900	93700	623
525	20230828	105200	4316459100	93700	93700	93700	93700	5
526	20230828	105100	4315990600	93800	93800	93800	93700	26
527	20230828	105000	4313552600	93800	93700	93800	93600	100
528	20230828	104900	4304183100	93700	93700	93800	93700	106
529	20230828	104800	4294250800	93800	93800	93800	93800	20
530	20230828	104700	4292374800	93800	93800	93800	93800	126
531	20230828	104600	4280556000	93700	93800	93800	93700	350
532	20230828	104500	4247727400	93700	93700	93800	93600	86
533	20230828	104400	4239669900	93700	93700	93700	93700	71
534	20230828	104300	4233017200	93700	93600	93700	93600	55
535	20230828	104200	4227864000	93500	93500	93700	93400	508
536	20230828	104100	4180312600	93500	93500	93500	93400	130
537	20230828	104000	4168158100	93500	93500	93500	93500	194
538	20230828	103900	4150019100	93500	93400	93500	93400	100
539	20230828	103800	4140670500	93400	93500	93500	93400	80
540	20230828	103700	4133190600	93500	93500	93500	93400	99
541	20230828	103600	4123934200	93400	93400	93400	93300	876
542	20230828	103500	4042116000	93400	93400	93400	93300	392
543	20230828	103400	4005521500	93400	93400	93500	93300	1055
544	20230828	103300	3906984600	93500	93400	93500	93400	11
545	20230828	103200	3905956400	93400	93500	93500	93400	32
546	20230828	103100	3902964500	93500	93600	93700	93500	1652
547	20230828	103000	3748447200	93700	93700	93700	93700	53
548	20230828	102900	3743481100	93600	93600	93800	93600	198
549	20230828	102800	3724945600	93600	93600	93600	93600	51
550	20230828	102700	3720172000	93700	93700	93700	93700	173
551	20230828	102600	3703961900	93700	93700	93700	93600	182
552	20230828	102500	3686918500	93700	93800	93800	93700	196
553	20230828	102400	3668552600	93800	93600	93800	93600	255
554	20230828	102300	3644652600	93700	93700	93700	93700	1
555	20230828	102200	3644558900	93600	93700	93700	93600	208
556	20230828	102100	3625080200	93700	93700	93700	93600	224
557	20230828	102000	3604110400	93700	93800	93900	93700	289
558	20230828	101900	3577007200	93800	93600	93800	93600	58
559	20230828	101800	3571569300	93700	93800	93800	93700	137
560	20230828	101700	3558728900	93800	93600	93900	93600	830
561	20230828	101600	3480976400	93600	93700	93700	93600	67
562	20230828	101500	3474698900	93700	93700	93700	93600	699
563	20230828	101400	3409266700	93700	93800	93800	93700	370
564	20230828	101300	3374584600	93700	93900	93900	93700	288
565	20230828	101200	3347596800	93900	93900	93900	93800	591
566	20230828	101100	3292147700	94000	93900	94000	93900	130
567	20230828	101000	3279928000	93900	94000	94000	93800	259
568	20230828	100900	3255609800	93900	94100	94100	93900	232
569	20230828	100800	3233809400	94100	94000	94100	94000	72
570	20230828	100700	3227039300	93800	94000	94000	93800	332
571	20230828	100600	3195881700	93900	94200	94300	93800	482
572	20230828	100500	3150584700	94300	94300	94300	94300	33
573	20230828	100400	3147472800	94200	94300	94300	94200	301
574	20230828	100300	3119094900	94200	94200	94200	94200	334
575	20230828	100200	3087632100	94200	94100	94200	93900	254
576	20230828	100100	3063747300	93900	93900	94100	93900	622
577	20230828	100000	3005320400	93900	94000	94100	93900	434
578	20230828	095900	2964503300	94100	94200	94200	94100	216
579	20230828	095800	2944164300	94200	94200	94200	94200	324
580	20230828	095700	2913643500	94200	94200	94300	94200	91
581	20230828	095600	2905071200	94200	94300	94300	94200	181
582	20230828	095500	2888004800	94300	94100	94300	94100	259
583	20230828	095400	2863596900	94000	94300	94300	94000	322
584	20230828	095300	2833254000	94300	94100	94300	94100	398
585	20230828	095200	2795728500	94200	93900	94200	93800	232
586	20230828	095100	2773917100	93900	94000	94200	93800	139
587	20230828	095000	2760864300	94000	94200	94200	93900	363
588	20230828	094900	2726675000	94200	94200	94200	93700	182
589	20230828	094800	2709557900	94200	94200	94400	94100	1010
590	20230828	094700	2614397800	94200	94000	94200	94000	243
591	20230828	094600	2591539500	94000	93800	94000	93800	439
592	20230828	094500	2550279900	93600	93600	93800	93600	1194
593	20230828	094400	2438394500	93600	93700	93700	93600	173
594	20230828	094300	2422200000	93600	93700	93700	93600	42
595	20230828	094200	2418265600	93700	93600	93700	93600	57
596	20230828	094100	2412929500	93600	93800	93800	93600	222
597	20230828	094000	2392127000	93800	93800	93800	93700	119
598	20230828	093900	2380967200	93800	93700	93800	93600	1131
599	20230828	093800	2274998300	93700	93700	93700	93600	449
600	20230828	093700	2232965600	93600	93800	93800	93600	435
601	20230828	093600	2192210300	93800	93800	93800	93700	175
602	20230828	093500	2175811700	93700	93800	93800	93700	179
603	20230828	093400	2159035400	93700	93800	93800	93700	150
604	20230828	093300	2144972600	93800	93700	93800	93700	44
605	20230828	093200	2140845500	93700	93700	93700	93600	83
606	20230828	093100	2133069500	93700	93800	93900	93700	380
607	20230828	093000	2097443800	93900	94200	94300	93900	515
608	20230828	092900	2048980500	94100	94000	94100	94000	414
609	20230828	092800	2010036700	93900	93800	93900	93800	170
610	20230828	092700	1994084600	93800	93600	94000	93600	307
611	20230828	092600	1965295000	93600	93500	93800	93500	301
612	20230828	092500	1937109300	93500	93500	93600	93400	907
613	20230828	092400	1852237600	93500	93800	93900	93500	484
614	20230828	092300	1806892800	93800	94200	94300	93800	548
615	20230828	092200	1755366000	94200	94200	94300	94200	338
616	20230828	092100	1723509000	94100	94100	94100	94000	471
617	20230828	092000	1679221200	94000	94100	94200	94000	499
618	20230828	091900	1632239800	94200	94300	94300	94100	321
619	20230828	091800	1602000900	94200	94200	94400	94000	840
620	20230828	091700	1522861400	94100	93800	94200	93800	549
621	20230828	091600	1471272000	93800	93500	93800	93500	1108
622	20230828	091500	1367447800	93500	93500	93600	93500	470
623	20230828	091400	1323486900	93500	93200	93600	93200	548
624	20230828	091300	1272352300	93200	93400	93400	93200	243
625	20230828	091200	1249691800	93400	93400	93400	93200	399
626	20230828	091100	1212471900	93400	93600	93700	93300	451
627	20230828	091000	1170362400	93600	93900	94200	93400	1874
628	20230828	090900	994696200	93900	93400	93900	93300	606
629	20230828	090800	937989500	93300	93300	93400	93200	595
630	20230828	090700	882482500	93200	93300	93400	93200	457
631	20230828	090600	839859600	93400	93300	93400	93300	617
632	20230828	090500	782279500	93300	93600	93600	93300	581
633	20230828	090400	727986900	93600	93700	93700	93400	2090
634	20230828	090300	532454500	93600	93800	93800	93600	740
635	20230828	090200	463089800	93700	94000	94000	93700	803
636	20230828	090100	387764300	93900	94500	94600	93900	1439
637	20230828	090000	252183600	94400	95000	95000	94400	2647