KissMeData/078600/min/candle-20230829.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230829	193900	16259327900	93600	93600	93600	93600	3261
3	20230829	193800	16259327900	93600	93600	93600	93600	0
4	20230829	193700	16259327900	93600	93600	93600	93600	0
5	20230829	193600	16259327900	93600	93600	93600	93600	0
6	20230829	193500	16259327900	93600	93600	93600	93600	0
7	20230829	193400	16259327900	93600	93600	93600	93600	0
8	20230829	193300	16259327900	93600	93600	93600	93600	0
9	20230829	193200	16259327900	93600	93600	93600	93600	0
10	20230829	193100	16259327900	93600	93600	93600	93600	0
11	20230829	193000	16259327900	93600	93600	93600	93600	0
12	20230829	192900	16259327900	93600	93600	93600	93600	0
13	20230829	192800	16259327900	93600	93600	93600	93600	0
14	20230829	192700	16259327900	93600	93600	93600	93600	0
15	20230829	192600	16259327900	93600	93600	93600	93600	0
16	20230829	192500	16259327900	93600	93600	93600	93600	0
17	20230829	192400	16259327900	93600	93600	93600	93600	0
18	20230829	192300	16259327900	93600	93600	93600	93600	0
19	20230829	192200	16259327900	93600	93600	93600	93600	0
20	20230829	192100	16259327900	93600	93600	93600	93600	0
21	20230829	192000	16259327900	93600	93600	93600	93600	0
22	20230829	191900	16259327900	93600	93600	93600	93600	0
23	20230829	191800	16259327900	93600	93600	93600	93600	0
24	20230829	191700	16259327900	93600	93600	93600	93600	0
25	20230829	191600	16259327900	93600	93600	93600	93600	0
26	20230829	191500	16259327900	93600	93600	93600	93600	0
27	20230829	191400	16259327900	93600	93600	93600	93600	0
28	20230829	191300	16259327900	93600	93600	93600	93600	0
29	20230829	191200	16259327900	93600	93600	93600	93600	0
30	20230829	191100	16259327900	93600	93600	93600	93600	0
31	20230829	191000	16259327900	93600	93600	93600	93600	0
32	20230829	190900	16259327900	93600	93600	93600	93600	3261
33	20230829	190800	16259327900	93600	93600	93600	93600	0
34	20230829	190700	16259327900	93600	93600	93600	93600	0
35	20230829	190600	16259327900	93600	93600	93600	93600	0
36	20230829	190500	16259327900	93600	93600	93600	93600	0
37	20230829	190400	16259327900	93600	93600	93600	93600	0
38	20230829	190300	16259327900	93600	93600	93600	93600	0
39	20230829	190200	16259327900	93600	93600	93600	93600	0
40	20230829	190100	16259327900	93600	93600	93600	93600	0
41	20230829	190000	16259327900	93600	93600	93600	93600	0
42	20230829	185900	16259327900	93600	93600	93600	93600	0
43	20230829	185800	16259327900	93600	93600	93600	93600	0
44	20230829	185700	16259327900	93600	93600	93600	93600	0
45	20230829	185600	16259327900	93600	93600	93600	93600	0
46	20230829	185500	16259327900	93600	93600	93600	93600	0
47	20230829	185400	16259327900	93600	93600	93600	93600	0
48	20230829	185300	16259327900	93600	93600	93600	93600	0
49	20230829	185200	16259327900	93600	93600	93600	93600	0
50	20230829	185100	16259327900	93600	93600	93600	93600	0
51	20230829	185000	16259327900	93600	93600	93600	93600	0
52	20230829	184900	16259327900	93600	93600	93600	93600	0
53	20230829	184800	16259327900	93600	93600	93600	93600	0
54	20230829	184700	16259327900	93600	93600	93600	93600	0
55	20230829	184600	16259327900	93600	93600	93600	93600	0
56	20230829	184500	16259327900	93600	93600	93600	93600	0
57	20230829	184400	16259327900	93600	93600	93600	93600	0
58	20230829	184300	16259327900	93600	93600	93600	93600	0
59	20230829	184200	16259327900	93600	93600	93600	93600	0
60	20230829	184100	16259327900	93600	93600	93600	93600	0
61	20230829	184000	16259327900	93600	93600	93600	93600	0
62	20230829	183900	16259327900	93600	93600	93600	93600	3261
63	20230829	183800	16259327900	93600	93600	93600	93600	0
64	20230829	183700	16259327900	93600	93600	93600	93600	0
65	20230829	183600	16259327900	93600	93600	93600	93600	0
66	20230829	183500	16259327900	93600	93600	93600	93600	0
67	20230829	183400	16259327900	93600	93600	93600	93600	0
68	20230829	183300	16259327900	93600	93600	93600	93600	0
69	20230829	183200	16259327900	93600	93600	93600	93600	0
70	20230829	183100	16259327900	93600	93600	93600	93600	0
71	20230829	183000	16259327900	93600	93600	93600	93600	0
72	20230829	182900	16259327900	93600	93600	93600	93600	0
73	20230829	182800	16259327900	93600	93600	93600	93600	0
74	20230829	182700	16259327900	93600	93600	93600	93600	0
75	20230829	182600	16259327900	93600	93600	93600	93600	0
76	20230829	182500	16259327900	93600	93600	93600	93600	0
77	20230829	182400	16259327900	93600	93600	93600	93600	0
78	20230829	182300	16259327900	93600	93600	93600	93600	0
79	20230829	182200	16259327900	93600	93600	93600	93600	0
80	20230829	182100	16259327900	93600	93600	93600	93600	0
81	20230829	182000	16259327900	93600	93600	93600	93600	0
82	20230829	181900	16259327900	93600	93600	93600	93600	0
83	20230829	181800	16259327900	93600	93600	93600	93600	0
84	20230829	181700	16259327900	93600	93600	93600	93600	0
85	20230829	181600	16259327900	93600	93600	93600	93600	0
86	20230829	181500	16259327900	93600	93600	93600	93600	0
87	20230829	181400	16259327900	93600	93600	93600	93600	0
88	20230829	181300	16259327900	93600	93600	93600	93600	0
89	20230829	181200	16259327900	93600	93600	93600	93600	0
90	20230829	181100	16259327900	93600	93600	93600	93600	0
91	20230829	181000	16259327900	93600	93600	93600	93600	0
92	20230829	180900	16259327900	93600	93600	93600	93600	3261
93	20230829	180800	16259327900	93600	93600	93600	93600	0
94	20230829	180700	16259327900	93600	93600	93600	93600	0
95	20230829	180600	16259327900	93600	93600	93600	93600	0
96	20230829	180500	16259327900	93600	93600	93600	93600	0
97	20230829	180400	16259327900	93600	93600	93600	93600	0
98	20230829	180300	16259327900	93600	93600	93600	93600	0
99	20230829	180200	16259327900	93600	93600	93600	93600	0
100	20230829	180100	16259327900	93600	93600	93600	93600	0
101	20230829	180000	16259327900	93600	93600	93600	93600	0
102	20230829	175900	16259327900	93600	93600	93600	93600	0
103	20230829	175800	16259327900	93600	93600	93600	93600	0
104	20230829	175700	16259327900	93600	93600	93600	93600	0
105	20230829	175600	16259327900	93600	93600	93600	93600	0
106	20230829	175500	16259327900	93600	93600	93600	93600	0
107	20230829	175400	16259327900	93600	93600	93600	93600	0
108	20230829	175300	16259327900	93600	93600	93600	93600	0
109	20230829	175200	16259327900	93600	93600	93600	93600	0
110	20230829	175100	16259327900	93600	93600	93600	93600	0
111	20230829	175000	16259327900	93600	93600	93600	93600	0
112	20230829	174900	16259327900	93600	93600	93600	93600	0
113	20230829	174800	16259327900	93600	93600	93600	93600	0
114	20230829	174700	16259327900	93600	93600	93600	93600	0
115	20230829	174600	16259327900	93600	93600	93600	93600	0
116	20230829	174500	16259327900	93600	93600	93600	93600	0
117	20230829	174400	16259327900	93600	93600	93600	93600	0
118	20230829	174300	16259327900	93600	93600	93600	93600	0
119	20230829	174200	16259327900	93600	93600	93600	93600	0
120	20230829	174100	16259327900	93600	93600	93600	93600	0
121	20230829	174000	16259327900	93600	93600	93600	93600	0
122	20230829	173900	16259327900	93600	93600	93600	93600	3261
123	20230829	173800	16259327900	93600	93600	93600	93600	0
124	20230829	173700	16259327900	93600	93600	93600	93600	0
125	20230829	173600	16259327900	93600	93600	93600	93600	0
126	20230829	173500	16259327900	93600	93600	93600	93600	0
127	20230829	173400	16259327900	93600	93600	93600	93600	0
128	20230829	173300	16259327900	93600	93600	93600	93600	0
129	20230829	173200	16259327900	93600	93600	93600	93600	0
130	20230829	173100	16259327900	93600	93600	93600	93600	0
131	20230829	173000	16259327900	93600	93600	93600	93600	0
132	20230829	172900	16259327900	93600	93600	93600	93600	0
133	20230829	172800	16259327900	93600	93600	93600	93600	0
134	20230829	172700	16259327900	93600	93600	93600	93600	0
135	20230829	172600	16259327900	93600	93600	93600	93600	0
136	20230829	172500	16259327900	93600	93600	93600	93600	0
137	20230829	172400	16259327900	93600	93600	93600	93600	0
138	20230829	172300	16259327900	93600	93600	93600	93600	0
139	20230829	172200	16259327900	93600	93600	93600	93600	0
140	20230829	172100	16259327900	93600	93600	93600	93600	0
141	20230829	172000	16259327900	93600	93600	93600	93600	0
142	20230829	171900	16259327900	93600	93600	93600	93600	0
143	20230829	171800	16259327900	93600	93600	93600	93600	0
144	20230829	171700	16259327900	93600	93600	93600	93600	0
145	20230829	171600	16259327900	93600	93600	93600	93600	0
146	20230829	171500	16259327900	93600	93600	93600	93600	0
147	20230829	171400	16259327900	93600	93600	93600	93600	0
148	20230829	171300	16259327900	93600	93600	93600	93600	0
149	20230829	171200	16259327900	93600	93600	93600	93600	0
150	20230829	171100	16259327900	93600	93600	93600	93600	0
151	20230829	171000	16259327900	93600	93600	93600	93600	0
152	20230829	170900	16259327900	93600	93600	93600	93600	3261
153	20230829	170800	16259327900	93600	93600	93600	93600	0
154	20230829	170700	16259327900	93600	93600	93600	93600	0
155	20230829	170600	16259327900	93600	93600	93600	93600	0
156	20230829	170500	16259327900	93600	93600	93600	93600	0
157	20230829	170400	16259327900	93600	93600	93600	93600	0
158	20230829	170300	16259327900	93600	93600	93600	93600	0
159	20230829	170200	16259327900	93600	93600	93600	93600	0
160	20230829	170100	16259327900	93600	93600	93600	93600	0
161	20230829	170000	16259327900	93600	93600	93600	93600	0
162	20230829	165900	16259327900	93600	93600	93600	93600	0
163	20230829	165800	16259327900	93600	93600	93600	93600	0
164	20230829	165700	16259327900	93600	93600	93600	93600	0
165	20230829	165600	16259327900	93600	93600	93600	93600	0
166	20230829	165500	16259327900	93600	93600	93600	93600	0
167	20230829	165400	16259327900	93600	93600	93600	93600	0
168	20230829	165300	16259327900	93600	93600	93600	93600	0
169	20230829	165200	16259327900	93600	93600	93600	93600	0
170	20230829	165100	16259327900	93600	93600	93600	93600	0
171	20230829	165000	16259327900	93600	93600	93600	93600	0
172	20230829	164900	16259327900	93600	93600	93600	93600	0
173	20230829	164800	16259327900	93600	93600	93600	93600	0
174	20230829	164700	16259327900	93600	93600	93600	93600	0
175	20230829	164600	16259327900	93600	93600	93600	93600	0
176	20230829	164500	16259327900	93600	93600	93600	93600	0
177	20230829	164400	16259327900	93600	93600	93600	93600	0
178	20230829	164300	16259327900	93600	93600	93600	93600	0
179	20230829	164200	16259327900	93600	93600	93600	93600	0
180	20230829	164100	16259327900	93600	93600	93600	93600	0
181	20230829	164000	16259327900	93600	93600	93600	93600	0
182	20230829	163900	16259327900	93600	93600	93600	93600	3261
183	20230829	163800	16259327900	93600	93600	93600	93600	0
184	20230829	163700	16259327900	93600	93600	93600	93600	0
185	20230829	163600	16259327900	93600	93600	93600	93600	0
186	20230829	163500	16259327900	93600	93600	93600	93600	0
187	20230829	163400	16259327900	93600	93600	93600	93600	0
188	20230829	163300	16259327900	93600	93600	93600	93600	0
189	20230829	163200	16259327900	93600	93600	93600	93600	0
190	20230829	163100	16259327900	93600	93600	93600	93600	0
191	20230829	163000	16259327900	93600	93600	93600	93600	0
192	20230829	162900	16259327900	93600	93600	93600	93600	0
193	20230829	162800	16259327900	93600	93600	93600	93600	0
194	20230829	162700	16259327900	93600	93600	93600	93600	0
195	20230829	162600	16259327900	93600	93600	93600	93600	0
196	20230829	162500	16259327900	93600	93600	93600	93600	0
197	20230829	162400	16259327900	93600	93600	93600	93600	0
198	20230829	162300	16259327900	93600	93600	93600	93600	0
199	20230829	162200	16259327900	93600	93600	93600	93600	0
200	20230829	162100	16259327900	93600	93600	93600	93600	0
201	20230829	162000	16259327900	93600	93600	93600	93600	0
202	20230829	161900	16259327900	93600	93600	93600	93600	0
203	20230829	161800	16259327900	93600	93600	93600	93600	0
204	20230829	161700	16259327900	93600	93600	93600	93600	0
205	20230829	161600	16259327900	93600	93600	93600	93600	0
206	20230829	161500	16259327900	93600	93600	93600	93600	0
207	20230829	161400	16259327900	93600	93600	93600	93600	0
208	20230829	161300	16259327900	93600	93600	93600	93600	0
209	20230829	161200	16259327900	93600	93600	93600	93600	0
210	20230829	161100	16259327900	93600	93600	93600	93600	0
211	20230829	161000	16259327900	93600	93600	93600	93600	0
212	20230829	160900	16259327900	93600	93600	93600	93600	3261
213	20230829	160800	16259327900	93600	93600	93600	93600	0
214	20230829	160700	16259327900	93600	93600	93600	93600	0
215	20230829	160600	16259327900	93600	93600	93600	93600	0
216	20230829	160500	16259327900	93600	93600	93600	93600	0
217	20230829	160400	16259327900	93600	93600	93600	93600	0
218	20230829	160300	16259327900	93600	93600	93600	93600	0
219	20230829	160200	16259327900	93600	93600	93600	93600	0
220	20230829	160100	16259327900	93600	93600	93600	93600	0
221	20230829	160000	16259327900	93600	93600	93600	93600	0
222	20230829	155900	16259327900	93600	93600	93600	93600	0
223	20230829	155800	16259327900	93600	93600	93600	93600	0
224	20230829	155700	16259327900	93600	93600	93600	93600	0
225	20230829	155600	16259327900	93600	93600	93600	93600	0
226	20230829	155500	16259327900	93600	93600	93600	93600	0
227	20230829	155400	16259327900	93600	93600	93600	93600	0
228	20230829	155300	16259327900	93600	93600	93600	93600	0
229	20230829	155200	16259327900	93600	93600	93600	93600	0
230	20230829	155100	16259327900	93600	93600	93600	93600	0
231	20230829	155000	16259327900	93600	93600	93600	93600	0
232	20230829	154900	16259327900	93600	93600	93600	93600	0
233	20230829	154800	16259327900	93600	93600	93600	93600	0
234	20230829	154700	16259327900	93600	93600	93600	93600	0
235	20230829	154600	16259327900	93600	93600	93600	93600	0
236	20230829	154500	16259327900	93600	93600	93600	93600	0
237	20230829	154400	16259327900	93600	93600	93600	93600	0
238	20230829	154300	16259327900	93600	93600	93600	93600	0
239	20230829	154200	16259327900	93600	93600	93600	93600	0
240	20230829	154100	16259327900	93600	93600	93600	93600	0
241	20230829	154000	16259327900	93600	93600	93600	93600	0
242	20230829	153900	16259327900	93600	93600	93600	93600	3261
243	20230829	153800	16259327900	93600	93600	93600	93600	0
244	20230829	153700	16259327900	93600	93600	93600	93600	0
245	20230829	153600	16259327900	93600	93600	93600	93600	0
246	20230829	153500	16259327900	93600	93600	93600	93600	0
247	20230829	153400	16259327900	93600	93600	93600	93600	0
248	20230829	153300	16259327900	93600	93600	93600	93600	0
249	20230829	153200	16259327900	93600	93600	93600	93600	0
250	20230829	153100	16259327900	93600	93600	93600	93600	0
251	20230829	153000	16259327900	93600	93600	93600	93600	3261
252	20230829	152900	15954098300	93600	93600	93600	93600	0
253	20230829	152800	15954098300	93600	93600	93600	93600	0
254	20230829	152700	15954098300	93600	93600	93600	93600	0
255	20230829	152600	15954098300	93600	93600	93600	93600	0
256	20230829	152500	15954098300	93600	93600	93600	93600	0
257	20230829	152400	15954098300	93600	93600	93600	93600	0
258	20230829	152300	15954098300	93600	93600	93600	93600	0
259	20230829	152200	15954098300	93600	93600	93600	93600	0
260	20230829	152100	15954098300	93600	93600	93600	93600	0
261	20230829	152000	15954098300	93600	93600	93600	93600	0
262	20230829	151900	15954098300	93600	93600	93600	93500	213
263	20230829	151800	15934165500	93500	93600	93600	93500	528
264	20230829	151700	15884779300	93600	93700	93700	93500	613
265	20230829	151600	15827408600	93700	93700	93700	93600	870
266	20230829	151500	15745952200	93700	93800	93800	93700	149
267	20230829	151400	15731989900	93800	93700	93800	93600	493
268	20230829	151300	15685809500	93700	93700	93800	93600	838
269	20230829	151200	15607249000	93700	93700	93800	93700	292
270	20230829	151100	15579885600	93700	93600	93700	93500	224
271	20230829	151000	15558915000	93600	93800	93800	93500	393
272	20230829	150900	15522128700	93700	93700	93800	93700	108
273	20230829	150800	15512008400	93800	93600	93800	93600	399
274	20230829	150700	15474612300	93700	93600	93700	93600	399
275	20230829	150600	15437252600	93700	93700	93800	93600	174
276	20230829	150500	15420951300	93600	93600	93700	93500	468
277	20230829	150400	15377131600	93500	93600	93600	93500	260
278	20230829	150300	15352815300	93500	93600	93600	93500	187
279	20230829	150200	15335326200	93600	93600	93600	93500	618
280	20230829	150100	15277533500	93500	93600	93700	93500	641
281	20230829	150000	15217566600	93700	93700	93700	93600	104
282	20230829	145900	15207831400	93700	93700	93700	93600	178
283	20230829	145800	15191154900	93700	93700	93800	93600	1111
284	20230829	145700	15087143800	93800	93700	93800	93600	1269
285	20230829	145600	14968294400	93800	93700	93800	93700	113
286	20230829	145500	14957695300	93800	93800	93900	93600	619
287	20230829	145400	14899711900	93900	93600	93900	93600	1357
288	20230829	145300	14772493200	93700	93600	93700	93600	352
289	20230829	145200	14739538400	93700	93600	93700	93600	47
290	20230829	145100	14735136700	93600	93800	93800	93600	656
291	20230829	145000	14673693400	93800	93700	93800	93600	455
292	20230829	144900	14631057600	93600	93700	93800	93600	466
293	20230829	144800	14587393300	93700	93700	93800	93700	75
294	20230829	144700	14580360700	93800	93700	93800	93700	16
295	20230829	144600	14578860500	93700	93700	93800	93700	1085
296	20230829	144500	14477195700	93700	93700	93800	93700	68
297	20230829	144400	14470822500	93800	93800	93800	93700	67
298	20230829	144300	14464540000	93700	93800	93800	93700	184
299	20230829	144200	14447299000	93700	93700	93800	93700	154
300	20230829	144100	14432865800	93800	93800	93800	93700	152
301	20230829	144000	14418613100	93800	93700	93800	93700	101
302	20230829	143900	14409146400	93800	93800	93800	93700	66
303	20230829	143800	14402956400	93800	93700	93800	93700	145
304	20230829	143700	14389368900	93700	93800	93800	93700	102
305	20230829	143600	14379810500	93800	93700	93800	93700	71
306	20230829	143500	14373153100	93700	93700	93800	93700	175
307	20230829	143400	14356754100	93700	93700	93700	93700	88
308	20230829	143300	14348508500	93700	93700	93800	93700	141
309	20230829	143200	14335295100	93800	93700	93800	93700	74
310	20230829	143100	14328356400	93700	93800	93800	93700	27
311	20230829	143000	14325826300	93700	93700	93800	93700	423
312	20230829	142900	14286191100	93700	93700	93800	93700	821
313	20230829	142800	14209257500	93800	93700	93800	93700	62
314	20230829	142700	14203445700	93800	93800	93900	93800	218
315	20230829	142600	14182991500	93800	93900	93900	93800	114
316	20230829	142500	14172296800	93800	93900	93900	93800	101
317	20230829	142400	14162813200	93900	93900	94000	93900	162
318	20230829	142300	14147597600	93900	93900	94000	93900	218
319	20230829	142200	14127126000	93900	94000	94000	93900	49
320	20230829	142100	14122524400	93900	94000	94000	93900	236
321	20230829	142000	14100359700	94000	93900	94000	93900	133
322	20230829	141900	14087862300	94000	93900	94000	93900	149
323	20230829	141800	14073869100	94000	94000	94000	93900	97
324	20230829	141700	14064751200	93900	94000	94000	93900	136
325	20230829	141600	14051974200	94000	94000	94000	93900	78
326	20230829	141500	14044646100	93900	94000	94000	93900	37
327	20230829	141400	14041171100	93900	94000	94000	93900	61
328	20230829	141300	14035437600	93900	93900	94000	93900	54
329	20230829	141200	14030365800	94000	93900	94000	93900	63
330	20230829	141100	14024449900	94000	93900	94000	93900	92
331	20230829	141000	14015806300	93900	94000	94000	93900	433
332	20230829	140900	13975146200	93900	93900	94000	93900	69
333	20230829	140800	13968663900	94000	93900	94000	93900	112
334	20230829	140700	13958145300	94000	93900	94000	93900	54
335	20230829	140600	13953072000	94000	93900	94000	93900	115
336	20230829	140500	13942262400	93900	93900	94000	93900	194
337	20230829	140400	13924044500	93900	94000	94000	93900	49
338	20230829	140300	13919440800	94000	93900	94000	93900	158
339	20230829	140200	13904603300	93900	93700	93900	93600	234
340	20230829	140100	13882665800	93700	93700	93800	93700	247
341	20230829	140000	13859511700	93800	93700	93800	93700	125
342	20230829	135900	13847787000	93800	93800	93800	93700	107
343	20230829	135800	13837754600	93800	93700	93800	93700	117
344	20230829	135700	13826782300	93700	93700	93800	93700	136
345	20230829	135600	13814038900	93700	93800	93800	93600	553
346	20230829	135500	13762202500	93800	93700	93800	93700	150
347	20230829	135400	13748144600	93700	93700	93800	93700	268
348	20230829	135300	13723031700	93800	93700	93800	93700	107
349	20230829	135200	13712997100	93700	93700	93800	93700	45
350	20230829	135100	13708779200	93800	93700	93800	93700	187
351	20230829	135000	13691256900	93700	93900	93900	93600	1780
352	20230829	134900	13524360400	93900	93900	94000	93900	72
353	20230829	134800	13517594700	93900	94000	94000	93900	91
354	20230829	134700	13509046100	94000	93900	94000	93900	35
355	20230829	134600	13505758500	94000	93900	94000	93900	49
356	20230829	134500	13501154600	93900	94000	94000	93900	99
357	20230829	134400	13491854400	94000	93900	94000	93800	127
358	20230829	134300	13479927700	93900	93900	93900	93900	46
359	20230829	134200	13475608300	93900	93900	93900	93800	244
360	20230829	134100	13452700500	94000	93800	94000	93800	27
361	20230829	134000	13450164100	93900	93800	93900	93800	187
362	20230829	133900	13432605000	93800	93800	93900	93800	388
363	20230829	133800	13396207200	93900	93800	93900	93800	833
364	20230829	133700	13318064000	93800	93800	93900	93800	140
365	20230829	133600	13304922400	93900	93900	94000	93900	210
366	20230829	133500	13285203200	93900	94000	94100	93900	226
367	20230829	133400	13263955700	94100	94100	94100	94000	328
368	20230829	133300	13233106800	94000	94000	94100	94000	116
369	20230829	133200	13222200400	94000	94000	94100	94000	116
370	20230829	133100	13211293200	94000	94100	94100	94000	118
371	20230829	133000	13200196700	94000	94200	94200	94000	141
372	20230829	132900	13186928000	94200	94100	94200	94100	55
373	20230829	132800	13181749400	94100	94100	94200	94100	50
374	20230829	132700	13177044100	94100	94300	94300	93800	1607
375	20230829	132600	13026031300	94300	94200	94300	94200	218
376	20230829	132500	13005475100	94300	94300	94400	94300	348
377	20230829	132400	12972655800	94400	94400	94400	94400	54
378	20230829	132300	12967558200	94300	94300	94400	94300	70
379	20230829	132200	12960954600	94300	94300	94400	94300	63
380	20230829	132100	12955013600	94300	94300	94400	94300	239
381	20230829	132000	12932467400	94400	94200	94400	94200	51
382	20230829	131900	12927654200	94200	94200	94300	94200	69
383	20230829	131800	12921151100	94200	94400	94400	94100	262
384	20230829	131700	12896471500	94500	94200	94500	94200	435
385	20230829	131600	12855449000	94200	94100	94200	94100	129
386	20230829	131500	12843308500	94100	94200	94200	94000	193
387	20230829	131400	12825149900	94200	94200	94300	94000	671
388	20230829	131300	12762045100	94100	94400	94400	94100	1038
389	20230829	131200	12664268000	94400	94400	94400	94300	99
390	20230829	131100	12654924700	94400	94300	94400	94300	74
391	20230829	131000	12647939200	94300	94300	94400	94300	133
392	20230829	130900	12635386900	94300	94300	94400	94300	102
393	20230829	130800	12625762100	94400	94300	94400	94300	375
394	20230829	130700	12590364300	94400	94300	94400	94300	33
395	20230829	130600	12587251200	94300	94300	94400	94300	130
396	20230829	130500	12574986500	94300	94300	94400	94300	303
397	20230829	130400	12546412600	94400	94300	94400	94300	61
398	20230829	130300	12540660100	94300	94500	94500	94300	473
399	20230829	130200	12496008900	94400	94500	94500	94400	84
400	20230829	130100	12488073300	94500	94400	94500	94400	57
401	20230829	130000	12482690300	94400	94500	94500	94400	132
402	20230829	125900	12470223200	94400	94400	94500	94400	106
403	20230829	125800	12460214700	94400	94400	94500	94400	184
404	20230829	125700	12442844800	94400	94500	94500	94400	96
405	20230829	125600	12433777500	94500	94400	94500	94400	42
406	20230829	125500	12429811400	94400	94400	94500	94300	61
407	20230829	125400	12424052700	94400	94500	94500	94400	327
408	20230829	125300	12393180500	94500	94600	94600	94500	146
409	20230829	125200	12379373800	94700	94600	94700	94600	176
410	20230829	125100	12362720000	94600	94400	94600	94400	611
411	20230829	125000	12304985800	94500	94500	94500	94400	252
412	20230829	124900	12281188700	94400	94500	94500	94400	183
413	20230829	124800	12263908700	94500	94500	94500	94400	172
414	20230829	124700	12247656800	94500	94500	94500	94400	446
415	20230829	124600	12205510000	94600	94600	94700	94600	23
416	20230829	124500	12203334000	94700	94700	94700	94600	151
417	20230829	124400	12189042600	94700	94600	94700	94600	250
418	20230829	124300	12165390400	94700	94600	94700	94600	440
419	20230829	124200	12123735000	94700	94700	94700	94600	134
420	20230829	124100	12111054000	94700	94600	94700	94600	67
421	20230829	124000	12104712500	94600	94700	94700	94600	93
422	20230829	123900	12095914400	94600	94600	94700	94600	207
423	20230829	123800	12076331000	94600	94600	94700	94600	264
424	20230829	123700	12051347700	94600	94700	94800	94600	491
425	20230829	123600	12004852500	94700	94700	94800	94600	64
426	20230829	123500	11998793700	94700	94700	94800	94700	241
427	20230829	123400	11975968300	94700	94900	95000	94700	381
428	20230829	123300	11939828700	94900	95100	95100	94900	185
429	20230829	123200	11922254400	95000	95000	95100	95000	225
430	20230829	123100	11900878000	95000	95000	95100	94900	240
431	20230829	123000	11878077100	95000	95000	95000	94900	169
432	20230829	122900	11862022600	95000	95100	95100	95000	364
433	20230829	122800	11827419500	95100	95100	95200	95100	273
434	20230829	122700	11801452300	95100	95200	95200	95100	277
435	20230829	122600	11775096100	95200	94800	95200	94800	5991
436	20230829	122500	11205985400	94800	94900	94900	94800	273
437	20230829	122400	11180088700	94800	94900	94900	94700	367
438	20230829	122300	11145292000	94900	94800	94900	94800	395
439	20230829	122200	11107820600	94800	94800	94900	94800	70
440	20230829	122100	11101183400	94800	94600	94900	94600	542
441	20230829	122000	11049825700	94700	94700	94800	94600	303
442	20230829	121900	11021129300	94700	94800	94900	94700	106
443	20230829	121800	11011081500	94800	94800	94900	94800	251
444	20230829	121700	10987275100	94800	94800	94900	94800	325
445	20230829	121600	10956443300	94800	94600	94900	94600	1566
446	20230829	121500	10808053200	94600	94700	94700	94600	38
447	20230829	121400	10804457700	94600	94600	94700	94500	564
448	20230829	121300	10751118000	94700	94600	94700	94600	97
449	20230829	121200	10741935200	94600	94600	94700	94600	172
450	20230829	121100	10725662900	94600	94600	94700	94600	183
451	20230829	121000	10708349700	94700	94700	94700	94600	94
452	20230829	120900	10699451100	94700	94700	94700	94600	31
453	20230829	120800	10696515500	94700	94800	94900	94700	210
454	20230829	120700	10676611000	94800	94800	94900	94700	347
455	20230829	120600	10643719300	94800	94800	94900	94600	149
456	20230829	120500	10629600400	94800	94800	94900	94400	1409
457	20230829	120400	10496237200	94800	94900	94900	94500	802
458	20230829	120300	10420297600	94900	94800	94900	94800	76
459	20230829	120200	10413091600	94800	94900	94900	94800	421
460	20230829	120100	10373154700	94900	94800	94900	94800	291
461	20230829	120000	10345543200	94800	94900	94900	94800	741
462	20230829	115900	10275234100	94800	94800	94900	94700	600
463	20230829	115800	10218354300	94700	94800	94800	94700	73
464	20230829	115700	10211440800	94800	94800	94800	94600	282
465	20230829	115600	10184728100	94800	94600	94800	94600	415
466	20230829	115500	10145440500	94600	94700	94700	94600	217
467	20230829	115400	10124897500	94700	94600	94800	94600	431
468	20230829	115300	10084079100	94600	94700	94800	94600	834
469	20230829	115200	10005113000	94700	94600	94700	94500	911
470	20230829	115100	9918915100	94600	94500	94600	94500	263
471	20230829	115000	9894059600	94600	94500	94600	94500	164
472	20230829	114900	9878554600	94600	94700	94700	94500	150
473	20230829	114800	9864366300	94600	94700	94800	94600	339
474	20230829	114700	9832264200	94800	94800	94900	94700	840
475	20230829	114600	9752632600	94900	94800	94900	94800	439
476	20230829	114500	9711014800	94800	94800	94900	94800	645
477	20230829	114400	9649867800	94800	94800	94900	94800	551
478	20230829	114300	9597630400	94800	94800	94900	94800	444
479	20230829	114200	9555538800	94800	94800	94900	94700	494
480	20230829	114100	9508703100	94800	94700	94900	94600	1502
481	20230829	114000	9366301500	94800	94500	94800	94400	2255
482	20230829	113900	9152932700	94400	94300	94500	94300	806
483	20230829	113800	9076845300	94400	94400	94400	94300	454
484	20230829	113700	9034017000	94400	94300	94500	94300	731
485	20230829	113600	8965005300	94300	94200	94300	94200	425
486	20230829	113500	8924929800	94300	94300	94300	94300	129
487	20230829	113400	8912765100	94300	94200	94400	94200	655
488	20230829	113300	8850995700	94200	94200	94300	94200	166
489	20230829	113200	8835358200	94200	94300	94300	94200	152
490	20230829	113100	8821037300	94300	94300	94300	94300	138
491	20230829	113000	8808023900	94300	94400	94400	94200	179
492	20230829	112900	8791145800	94400	94400	94400	94300	381
493	20230829	112800	8755204500	94400	94400	94400	94400	178
494	20230829	112700	8738401300	94400	94400	94500	94200	218
495	20230829	112600	8717823700	94400	94500	94500	94400	188
496	20230829	112500	8700065500	94500	94100	94500	94100	426
497	20230829	112400	8659891700	94200	94100	94200	94100	91
498	20230829	112300	8651327000	94100	94100	94200	94100	35
499	20230829	112200	8648031600	94100	94200	94200	94100	172
500	20230829	112100	8631845700	94100	94200	94200	94000	215
501	20230829	112000	8611613000	94100	94100	94200	94000	152
502	20230829	111900	8597305200	94100	94100	94100	94100	206
503	20230829	111800	8577920600	94200	94200	94200	94100	256
504	20230829	111700	8553826300	94200	94300	94300	94100	352
505	20230829	111600	8520663400	94300	94500	94500	94300	580
506	20230829	111500	8465899400	94500	94600	94700	94500	415
507	20230829	111400	8426648400	94600	94600	94600	94400	694
508	20230829	111300	8361044800	94600	94300	94600	94200	1844
509	20230829	111200	8186925700	94300	94300	94300	94100	417
510	20230829	111100	8147645500	94300	94400	94500	94200	642
511	20230829	111000	8087077300	94500	94300	94500	94300	1034
512	20230829	110900	7989490400	94300	94400	94400	94200	435
513	20230829	110800	7948463900	94400	94100	94400	94000	597
514	20230829	110700	7892204400	94100	94100	94200	93900	374
515	20230829	110600	7857040100	94000	94100	94200	94000	358
516	20230829	110500	7823349400	94100	93900	94100	93900	1312
517	20230829	110400	7700024400	93900	93900	93900	93800	350
518	20230829	110300	7667178700	93900	93800	93900	93800	287
519	20230829	110200	7640245800	93900	93700	93900	93600	693
520	20230829	110100	7575232000	93700	93400	93700	93400	1442
521	20230829	110000	7440483000	93400	93400	93400	93200	412
522	20230829	105900	7402024600	93400	93200	93400	93200	303
523	20230829	105800	7373727600	93200	93100	93300	93000	488
524	20230829	105700	7328266500	93100	93000	93200	93000	193
525	20230829	105600	7310303500	93000	93100	93100	92900	232
526	20230829	105500	7288728100	93100	93000	93100	92900	579
527	20230829	105400	7234881000	93100	93000	93100	93000	94
528	20230829	105300	7226135600	92900	93000	93100	92900	349
529	20230829	105200	7193677200	92900	92800	92900	92800	292
530	20230829	105100	7166553900	92800	92800	93000	92800	245
531	20230829	105000	7143794300	92800	92900	93000	92800	250
532	20230829	104900	7120578500	92900	92900	92900	92900	28
533	20230829	104800	7117977300	92900	93000	93000	92900	163
534	20230829	104700	7102829700	92900	93000	93000	92800	1064
535	20230829	104600	7004080200	93000	92900	93000	92700	162
536	20230829	104500	6989034600	92900	92900	92900	92700	585
537	20230829	104400	6934705000	92900	92900	93000	92700	754
538	20230829	104300	6864766900	92900	92900	92900	92800	441
539	20230829	104200	6823802300	92800	92900	93000	92800	596
540	20230829	104100	6768431100	92900	92800	93000	92700	165
541	20230829	104000	6753102700	92800	92800	92900	92700	308
542	20230829	103900	6724537600	92700	92900	92900	92700	137
543	20230829	103800	6711824500	92900	92900	92900	92900	54
544	20230829	103700	6706807900	92800	92900	92900	92800	118
545	20230829	103600	6695851500	92900	92700	92900	92700	309
546	20230829	103500	6667179400	92900	93000	93000	92700	4080
547	20230829	103400	6288358000	92900	93000	93000	92900	83
548	20230829	103300	6280639500	93000	93200	93200	93000	755
549	20230829	103200	6210406300	93200	93400	93400	93100	204
550	20230829	103100	6191393800	93100	93300	93400	93100	322
551	20230829	103000	6161377800	93200	93400	93400	93200	1919
552	20230829	102900	5982377500	93400	93400	93400	93300	293
553	20230829	102800	5955015600	93300	93100	93300	93100	333
554	20230829	102700	5923984300	93200	93300	93300	93200	161
555	20230829	102600	5908977900	93300	93300	93300	93200	95
556	20230829	102500	5900120900	93300	93300	93300	93300	87
557	20230829	102400	5892003800	93300	93300	93400	93300	80
558	20230829	102300	5884539700	93300	93200	93400	93100	391
559	20230829	102200	5848076600	93300	93200	93300	93200	147
560	20230829	102100	5834374700	93100	93200	93200	93100	135
561	20230829	102000	5821799300	93200	93200	93200	93100	226
562	20230829	101900	5800745300	93100	93100	93100	93100	147
563	20230829	101800	5787059600	93100	93000	93100	93000	563
564	20230829	101700	5734700400	93000	93000	93000	92900	677
565	20230829	101600	5671746000	92900	93000	93000	92900	397
566	20230829	101500	5634853600	93000	93000	93000	92900	348
567	20230829	101400	5602523700	92900	93000	93100	92900	294
568	20230829	101300	5575188100	93000	93100	93100	93000	32
569	20230829	101200	5572211500	93000	93000	93100	93000	864
570	20230829	101100	5491858200	93100	93100	93100	93000	339
571	20230829	101000	5460316300	93000	93000	93100	93000	429
572	20230829	100900	5420406400	93100	93200	93200	93100	44
573	20230829	100800	5416307800	93100	93100	93200	93100	214
574	20230829	100700	5396382600	93200	93100	93200	93100	199
575	20230829	100600	5377855500	93100	93100	93200	93100	133
576	20230829	100500	5365472600	93100	93100	93200	93000	300
577	20230829	100400	5337539600	93000	93000	93100	93000	132
578	20230829	100300	5325259800	93100	93000	93100	93000	173
579	20230829	100200	5309168000	93100	93100	93100	93100	185
580	20230829	100100	5291944500	93100	93000	93100	93000	145
581	20230829	100000	5278457900	92900	93000	93000	92900	435
582	20230829	095900	5238022400	93000	93100	93100	92900	180
583	20230829	095800	5221296000	93000	93100	93100	92900	458
584	20230829	095700	5178710000	93000	93100	93100	93000	170
585	20230829	095600	5162899500	93000	93100	93100	93000	749
586	20230829	095500	5093235600	93100	93200	93200	93100	565
587	20230829	095400	5040616100	93200	93200	93200	93200	50
588	20230829	095300	5035956100	93400	93200	93400	93100	1138
589	20230829	095200	4929861300	93200	93200	93200	93100	481
590	20230829	095100	4885067100	93200	93400	93500	93200	1160
591	20230829	095000	4776744800	93400	93100	93400	93100	1078
592	20230829	094900	4676248200	93200	93300	93400	93100	351
593	20230829	094800	4643518200	93400	93500	93500	93200	456
594	20230829	094700	4600952400	93400	93500	93500	93400	168
595	20230829	094600	4585259600	93500	93500	93500	93500	33
596	20230829	094500	4582174100	93500	93800	93800	93500	1207
597	20230829	094400	4469186000	93700	93800	93800	93700	435
598	20230829	094300	4428418800	93900	93700	93900	93700	593
599	20230829	094200	4372810000	93700	93700	93800	93700	228
600	20230829	094100	4351443300	93700	93700	93700	93600	336
601	20230829	094000	4319980400	93800	93700	93800	93600	187
602	20230829	093900	4302455500	93600	93600	93600	93500	720
603	20230829	093800	4235066600	93600	93500	93600	93400	385
604	20230829	093700	4199066600	93500	93500	93500	93400	104
605	20230829	093600	4189349700	93500	93300	93500	93300	485
606	20230829	093500	4144060400	93300	93000	93300	93000	386
607	20230829	093400	4108140900	93000	92900	93200	92900	1534
608	20230829	093300	3965474700	92800	92900	93000	92800	963
609	20230829	093200	3876027200	92900	93400	93400	92900	1899
610	20230829	093100	3699076500	93500	93700	93700	93500	1619
611	20230829	093000	3547587600	93800	93700	93800	93700	708
612	20230829	092900	3481222900	93700	93900	94000	93700	783
613	20230829	092800	3407737600	94000	93900	94000	93900	168
614	20230829	092700	3391961800	94000	93900	94000	93800	991
615	20230829	092600	3298946800	93900	94000	94000	93700	1922
616	20230829	092500	3118567900	93900	94600	94600	93900	1608
617	20230829	092400	2967134700	94500	94400	94600	94400	435
618	20230829	092300	2926034500	94300	94500	94500	94300	629
619	20230829	092200	2866665700	94500	94300	94500	94300	302
620	20230829	092100	2838140800	94400	94700	94800	94400	1509
621	20230829	092000	2695429500	94800	94800	94900	94700	2451
622	20230829	091900	2463128700	94800	94600	94900	94600	1962
623	20230829	091800	2277254400	94700	94600	94800	94500	2138
624	20230829	091700	2074780300	94800	94700	94800	94400	2279
625	20230829	091600	1859077700	94700	94400	94700	94400	2091
626	20230829	091500	1661339000	94400	94000	94400	94000	1136
627	20230829	091400	1554206400	94100	94100	94200	94000	1247
628	20230829	091300	1436890700	94100	94300	94400	94100	977
629	20230829	091200	1344816000	94300	94400	94500	94300	517
630	20230829	091100	1296052100	94400	94400	94600	94300	1056
631	20230829	091000	1196322400	94400	94200	94500	94200	809
632	20230829	090900	1119983500	94300	94300	94300	94100	342
633	20230829	090800	1087760000	94200	94300	94400	94200	984
634	20230829	090700	994966200	94400	94400	94400	94200	1016
635	20230829	090600	899143100	94200	94000	94300	94000	454
636	20230829	090500	856390000	94000	93900	94400	93900	450
637	20230829	090400	814051000	93900	94100	94100	93800	1601
638	20230829	090300	663666600	94200	94400	94500	94200	1705
639	20230829	090200	502731500	94300	94300	94400	94200	2408
640	20230829	090100	275845900	94400	94000	94500	93900	1715
641	20230829	090000	114329300	94000	93900	94000	93800	1085