KissMeData/078600/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	193300	20209663900	96500	96500	96500	96500	5089
3	20230901	193200	20209663900	96500	96500	96500	96500	0
4	20230901	193100	20209663900	96500	96500	96500	96500	0
5	20230901	193000	20209663900	96500	96500	96500	96500	0
6	20230901	192900	20209663900	96500	96500	96500	96500	0
7	20230901	192800	20209663900	96500	96500	96500	96500	0
8	20230901	192700	20209663900	96500	96500	96500	96500	0
9	20230901	192600	20209663900	96500	96500	96500	96500	0
10	20230901	192500	20209663900	96500	96500	96500	96500	0
11	20230901	192400	20209663900	96500	96500	96500	96500	0
12	20230901	192300	20209663900	96500	96500	96500	96500	0
13	20230901	192200	20209663900	96500	96500	96500	96500	0
14	20230901	192100	20209663900	96500	96500	96500	96500	0
15	20230901	192000	20209663900	96500	96500	96500	96500	0
16	20230901	191900	20209663900	96500	96500	96500	96500	0
17	20230901	191800	20209663900	96500	96500	96500	96500	0
18	20230901	191700	20209663900	96500	96500	96500	96500	0
19	20230901	191600	20209663900	96500	96500	96500	96500	0
20	20230901	191500	20209663900	96500	96500	96500	96500	0
21	20230901	191400	20209663900	96500	96500	96500	96500	0
22	20230901	191300	20209663900	96500	96500	96500	96500	0
23	20230901	191200	20209663900	96500	96500	96500	96500	0
24	20230901	191100	20209663900	96500	96500	96500	96500	0
25	20230901	191000	20209663900	96500	96500	96500	96500	0
26	20230901	190900	20209663900	96500	96500	96500	96500	0
27	20230901	190800	20209663900	96500	96500	96500	96500	0
28	20230901	190700	20209663900	96500	96500	96500	96500	0
29	20230901	190600	20209663900	96500	96500	96500	96500	0
30	20230901	190500	20209663900	96500	96500	96500	96500	0
31	20230901	190400	20209663900	96500	96500	96500	96500	0
32	20230901	190300	20209663900	96500	96500	96500	96500	5089
33	20230901	190200	20209663900	96500	96500	96500	96500	0
34	20230901	190100	20209663900	96500	96500	96500	96500	0
35	20230901	190000	20209663900	96500	96500	96500	96500	0
36	20230901	185900	20209663900	96500	96500	96500	96500	0
37	20230901	185800	20209663900	96500	96500	96500	96500	0
38	20230901	185700	20209663900	96500	96500	96500	96500	0
39	20230901	185600	20209663900	96500	96500	96500	96500	0
40	20230901	185500	20209663900	96500	96500	96500	96500	0
41	20230901	185400	20209663900	96500	96500	96500	96500	0
42	20230901	185300	20209663900	96500	96500	96500	96500	0
43	20230901	185200	20209663900	96500	96500	96500	96500	0
44	20230901	185100	20209663900	96500	96500	96500	96500	0
45	20230901	185000	20209663900	96500	96500	96500	96500	0
46	20230901	184900	20209663900	96500	96500	96500	96500	0
47	20230901	184800	20209663900	96500	96500	96500	96500	0
48	20230901	184700	20209663900	96500	96500	96500	96500	0
49	20230901	184600	20209663900	96500	96500	96500	96500	0
50	20230901	184500	20209663900	96500	96500	96500	96500	0
51	20230901	184400	20209663900	96500	96500	96500	96500	0
52	20230901	184300	20209663900	96500	96500	96500	96500	0
53	20230901	184200	20209663900	96500	96500	96500	96500	0
54	20230901	184100	20209663900	96500	96500	96500	96500	0
55	20230901	184000	20209663900	96500	96500	96500	96500	0
56	20230901	183900	20209663900	96500	96500	96500	96500	0
57	20230901	183800	20209663900	96500	96500	96500	96500	0
58	20230901	183700	20209663900	96500	96500	96500	96500	0
59	20230901	183600	20209663900	96500	96500	96500	96500	0
60	20230901	183500	20209663900	96500	96500	96500	96500	0
61	20230901	183400	20209663900	96500	96500	96500	96500	0
62	20230901	183300	20209663900	96500	96500	96500	96500	5089
63	20230901	183200	20209663900	96500	96500	96500	96500	0
64	20230901	183100	20209663900	96500	96500	96500	96500	0
65	20230901	183000	20209663900	96500	96500	96500	96500	0
66	20230901	182900	20209663900	96500	96500	96500	96500	0
67	20230901	182800	20209663900	96500	96500	96500	96500	0
68	20230901	182700	20209663900	96500	96500	96500	96500	0
69	20230901	182600	20209663900	96500	96500	96500	96500	0
70	20230901	182500	20209663900	96500	96500	96500	96500	0
71	20230901	182400	20209663900	96500	96500	96500	96500	0
72	20230901	182300	20209663900	96500	96500	96500	96500	0
73	20230901	182200	20209663900	96500	96500	96500	96500	0
74	20230901	182100	20209663900	96500	96500	96500	96500	0
75	20230901	182000	20209663900	96500	96500	96500	96500	0
76	20230901	181900	20209663900	96500	96500	96500	96500	0
77	20230901	181800	20209663900	96500	96500	96500	96500	0
78	20230901	181700	20209663900	96500	96500	96500	96500	0
79	20230901	181600	20209663900	96500	96500	96500	96500	0
80	20230901	181500	20209663900	96500	96500	96500	96500	0
81	20230901	181400	20209663900	96500	96500	96500	96500	0
82	20230901	181300	20209663900	96500	96500	96500	96500	0
83	20230901	181200	20209663900	96500	96500	96500	96500	0
84	20230901	181100	20209663900	96500	96500	96500	96500	0
85	20230901	181000	20209663900	96500	96500	96500	96500	0
86	20230901	180900	20209663900	96500	96500	96500	96500	0
87	20230901	180800	20209663900	96500	96500	96500	96500	0
88	20230901	180700	20209663900	96500	96500	96500	96500	0
89	20230901	180600	20209663900	96500	96500	96500	96500	0
90	20230901	180500	20209663900	96500	96500	96500	96500	0
91	20230901	180400	20209663900	96500	96500	96500	96500	0
92	20230901	180300	20209663900	96500	96500	96500	96500	5089
93	20230901	180200	20209663900	96500	96500	96500	96500	0
94	20230901	180100	20209663900	96500	96500	96500	96500	0
95	20230901	180000	20209663900	96500	96500	96500	96500	0
96	20230901	175900	20209663900	96500	96500	96500	96500	0
97	20230901	175800	20209663900	96500	96500	96500	96500	0
98	20230901	175700	20209663900	96500	96500	96500	96500	0
99	20230901	175600	20209663900	96500	96500	96500	96500	0
100	20230901	175500	20209663900	96500	96500	96500	96500	0
101	20230901	175400	20209663900	96500	96500	96500	96500	0
102	20230901	175300	20209663900	96500	96500	96500	96500	0
103	20230901	175200	20209663900	96500	96500	96500	96500	0
104	20230901	175100	20209663900	96500	96500	96500	96500	0
105	20230901	175000	20209663900	96500	96500	96500	96500	0
106	20230901	174900	20209663900	96500	96500	96500	96500	0
107	20230901	174800	20209663900	96500	96500	96500	96500	0
108	20230901	174700	20209663900	96500	96500	96500	96500	0
109	20230901	174600	20209663900	96500	96500	96500	96500	0
110	20230901	174500	20209663900	96500	96500	96500	96500	0
111	20230901	174400	20209663900	96500	96500	96500	96500	0
112	20230901	174300	20209663900	96500	96500	96500	96500	0
113	20230901	174200	20209663900	96500	96500	96500	96500	0
114	20230901	174100	20209663900	96500	96500	96500	96500	0
115	20230901	174000	20209663900	96500	96500	96500	96500	0
116	20230901	173900	20209663900	96500	96500	96500	96500	0
117	20230901	173800	20209663900	96500	96500	96500	96500	0
118	20230901	173700	20209663900	96500	96500	96500	96500	0
119	20230901	173600	20209663900	96500	96500	96500	96500	0
120	20230901	173500	20209663900	96500	96500	96500	96500	0
121	20230901	173400	20209663900	96500	96500	96500	96500	0
122	20230901	173300	20209663900	96500	96500	96500	96500	5089
123	20230901	173200	20209663900	96500	96500	96500	96500	0
124	20230901	173100	20209663900	96500	96500	96500	96500	0
125	20230901	173000	20209663900	96500	96500	96500	96500	0
126	20230901	172900	20209663900	96500	96500	96500	96500	0
127	20230901	172800	20209663900	96500	96500	96500	96500	0
128	20230901	172700	20209663900	96500	96500	96500	96500	0
129	20230901	172600	20209663900	96500	96500	96500	96500	0
130	20230901	172500	20209663900	96500	96500	96500	96500	0
131	20230901	172400	20209663900	96500	96500	96500	96500	0
132	20230901	172300	20209663900	96500	96500	96500	96500	0
133	20230901	172200	20209663900	96500	96500	96500	96500	0
134	20230901	172100	20209663900	96500	96500	96500	96500	0
135	20230901	172000	20209663900	96500	96500	96500	96500	0
136	20230901	171900	20209663900	96500	96500	96500	96500	0
137	20230901	171800	20209663900	96500	96500	96500	96500	0
138	20230901	171700	20209663900	96500	96500	96500	96500	0
139	20230901	171600	20209663900	96500	96500	96500	96500	0
140	20230901	171500	20209663900	96500	96500	96500	96500	0
141	20230901	171400	20209663900	96500	96500	96500	96500	0
142	20230901	171300	20209663900	96500	96500	96500	96500	0
143	20230901	171200	20209663900	96500	96500	96500	96500	0
144	20230901	171100	20209663900	96500	96500	96500	96500	0
145	20230901	171000	20209663900	96500	96500	96500	96500	0
146	20230901	170900	20209663900	96500	96500	96500	96500	0
147	20230901	170800	20209663900	96500	96500	96500	96500	0
148	20230901	170700	20209663900	96500	96500	96500	96500	0
149	20230901	170600	20209663900	96500	96500	96500	96500	0
150	20230901	170500	20209663900	96500	96500	96500	96500	0
151	20230901	170400	20209663900	96500	96500	96500	96500	0
152	20230901	170300	20209663900	96500	96500	96500	96500	5089
153	20230901	170200	20209663900	96500	96500	96500	96500	0
154	20230901	170100	20209663900	96500	96500	96500	96500	0
155	20230901	170000	20209663900	96500	96500	96500	96500	0
156	20230901	165900	20209663900	96500	96500	96500	96500	0
157	20230901	165800	20209663900	96500	96500	96500	96500	0
158	20230901	165700	20209663900	96500	96500	96500	96500	0
159	20230901	165600	20209663900	96500	96500	96500	96500	0
160	20230901	165500	20209663900	96500	96500	96500	96500	0
161	20230901	165400	20209663900	96500	96500	96500	96500	0
162	20230901	165300	20209663900	96500	96500	96500	96500	0
163	20230901	165200	20209663900	96500	96500	96500	96500	0
164	20230901	165100	20209663900	96500	96500	96500	96500	0
165	20230901	165000	20209663900	96500	96500	96500	96500	0
166	20230901	164900	20209663900	96500	96500	96500	96500	0
167	20230901	164800	20209663900	96500	96500	96500	96500	0
168	20230901	164700	20209663900	96500	96500	96500	96500	0
169	20230901	164600	20209663900	96500	96500	96500	96500	0
170	20230901	164500	20209663900	96500	96500	96500	96500	0
171	20230901	164400	20209663900	96500	96500	96500	96500	0
172	20230901	164300	20209663900	96500	96500	96500	96500	0
173	20230901	164200	20209663900	96500	96500	96500	96500	0
174	20230901	164100	20209663900	96500	96500	96500	96500	0
175	20230901	164000	20209663900	96500	96500	96500	96500	0
176	20230901	163900	20209663900	96500	96500	96500	96500	0
177	20230901	163800	20209663900	96500	96500	96500	96500	0
178	20230901	163700	20209663900	96500	96500	96500	96500	0
179	20230901	163600	20209663900	96500	96500	96500	96500	0
180	20230901	163500	20209663900	96500	96500	96500	96500	0
181	20230901	163400	20209663900	96500	96500	96500	96500	0
182	20230901	163300	20209663900	96500	96500	96500	96500	5089
183	20230901	163200	20209663900	96500	96500	96500	96500	0
184	20230901	163100	20209663900	96500	96500	96500	96500	0
185	20230901	163000	20209663900	96500	96500	96500	96500	0
186	20230901	162900	20209663900	96500	96500	96500	96500	0
187	20230901	162800	20209663900	96500	96500	96500	96500	0
188	20230901	162700	20209663900	96500	96500	96500	96500	0
189	20230901	162600	20209663900	96500	96500	96500	96500	0
190	20230901	162500	20209663900	96500	96500	96500	96500	0
191	20230901	162400	20209663900	96500	96500	96500	96500	0
192	20230901	162300	20209663900	96500	96500	96500	96500	0
193	20230901	162200	20209663900	96500	96500	96500	96500	0
194	20230901	162100	20209663900	96500	96500	96500	96500	0
195	20230901	162000	20209663900	96500	96500	96500	96500	0
196	20230901	161900	20209663900	96500	96500	96500	96500	0
197	20230901	161800	20209663900	96500	96500	96500	96500	0
198	20230901	161700	20209663900	96500	96500	96500	96500	0
199	20230901	161600	20209663900	96500	96500	96500	96500	0
200	20230901	161500	20209663900	96500	96500	96500	96500	0
201	20230901	161400	20209663900	96500	96500	96500	96500	0
202	20230901	161300	20209663900	96500	96500	96500	96500	0
203	20230901	161200	20209663900	96500	96500	96500	96500	0
204	20230901	161100	20209663900	96500	96500	96500	96500	0
205	20230901	161000	20209663900	96500	96500	96500	96500	0
206	20230901	160900	20209663900	96500	96500	96500	96500	0
207	20230901	160800	20209663900	96500	96500	96500	96500	0
208	20230901	160700	20209663900	96500	96500	96500	96500	0
209	20230901	160600	20209663900	96500	96500	96500	96500	0
210	20230901	160500	20209663900	96500	96500	96500	96500	0
211	20230901	160400	20209663900	96500	96500	96500	96500	0
212	20230901	160300	20209663900	96500	96500	96500	96500	5089
213	20230901	160200	20209663900	96500	96500	96500	96500	0
214	20230901	160100	20209663900	96500	96500	96500	96500	0
215	20230901	160000	20209663900	96500	96500	96500	96500	0
216	20230901	155900	20209663900	96500	96500	96500	96500	0
217	20230901	155800	20209663900	96500	96500	96500	96500	0
218	20230901	155700	20209663900	96500	96500	96500	96500	0
219	20230901	155600	20209663900	96500	96500	96500	96500	0
220	20230901	155500	20209663900	96500	96500	96500	96500	0
221	20230901	155400	20209663900	96500	96500	96500	96500	0
222	20230901	155300	20209663900	96500	96500	96500	96500	0
223	20230901	155200	20209663900	96500	96500	96500	96500	0
224	20230901	155100	20209663900	96500	96500	96500	96500	0
225	20230901	155000	20209663900	96500	96500	96500	96500	0
226	20230901	154900	20209663900	96500	96500	96500	96500	0
227	20230901	154800	20209663900	96500	96500	96500	96500	0
228	20230901	154700	20209663900	96500	96500	96500	96500	0
229	20230901	154600	20209663900	96500	96500	96500	96500	0
230	20230901	154500	20209663900	96500	96500	96500	96500	0
231	20230901	154400	20209663900	96500	96500	96500	96500	0
232	20230901	154300	20209663900	96500	96500	96500	96500	0
233	20230901	154200	20209663900	96500	96500	96500	96500	0
234	20230901	154100	20209663900	96500	96500	96500	96500	0
235	20230901	154000	20209663900	96500	96500	96500	96500	0
236	20230901	153900	20209663900	96500	96500	96500	96500	0
237	20230901	153800	20209663900	96500	96500	96500	96500	0
238	20230901	153700	20209663900	96500	96500	96500	96500	0
239	20230901	153600	20209663900	96500	96500	96500	96500	0
240	20230901	153500	20209663900	96500	96500	96500	96500	0
241	20230901	153400	20209663900	96500	96500	96500	96500	0
242	20230901	153300	20209663900	96500	96500	96500	96500	5089
243	20230901	153200	20209663900	96500	96500	96500	96500	0
244	20230901	153100	20209663900	96500	96500	96500	96500	0
245	20230901	153000	20209663900	96500	96500	96500	96500	5089
246	20230901	152900	19718575400	96500	96500	96500	96500	0
247	20230901	152800	19718575400	96500	96500	96500	96500	0
248	20230901	152700	19718575400	96500	96500	96500	96500	0
249	20230901	152600	19718575400	96500	96500	96500	96500	0
250	20230901	152500	19718575400	96500	96500	96500	96500	0
251	20230901	152400	19718575400	96500	96500	96500	96500	0
252	20230901	152300	19718575400	96500	96500	96500	96500	0
253	20230901	152200	19718575400	96500	96500	96500	96500	0
254	20230901	152100	19718575400	96500	96500	96500	96500	0
255	20230901	152000	19718575400	96500	96500	96500	96500	0
256	20230901	151900	19718575400	96500	96500	96600	96400	733
257	20230901	151800	19647845400	96500	96400	96500	96400	336
258	20230901	151700	19615429400	96500	96500	96500	96400	853
259	20230901	151600	19533177400	96500	96500	96500	96400	328
260	20230901	151500	19501537000	96400	96500	96500	96400	587
261	20230901	151400	19444906600	96500	96700	96700	96500	2457
262	20230901	151300	19207703000	96700	96600	96700	96600	567
263	20230901	151200	19152891200	96700	96700	96700	96600	79
264	20230901	151100	19145252700	96600	96700	96700	96600	406
265	20230901	151000	19105998400	96700	96700	96700	96600	186
266	20230901	150900	19088020800	96700	96600	96700	96600	234
267	20230901	150800	19065405600	96600	96600	96600	96500	290
268	20230901	150700	19037392800	96600	96800	96800	96500	574
269	20230901	150600	18981925600	96800	96800	97000	96700	560
270	20230901	150500	18927737900	96800	96700	96800	96600	450
271	20230901	150400	18884220700	96700	96600	96700	96500	838
272	20230901	150300	18803266400	96600	96600	96600	96500	190
273	20230901	150200	18784913300	96600	96600	96600	96500	153
274	20230901	150100	18770135600	96600	96600	96600	96500	181
275	20230901	150000	18752656300	96600	96600	96600	96500	154
276	20230901	145900	18737792000	96500	96600	96600	96500	353
277	20230901	145800	18703724000	96600	96600	96600	96500	225
278	20230901	145700	18681999100	96600	96600	96600	96500	869
279	20230901	145600	18598055500	96600	96600	96600	96500	322
280	20230901	145500	18566960400	96600	96500	96600	96500	97
281	20230901	145400	18557593300	96600	96500	96600	96500	373
282	20230901	145300	18521584800	96500	96600	96600	96500	230
283	20230901	145200	18499370300	96500	96600	96600	96500	556
284	20230901	145100	18445669200	96600	96600	96600	96500	221
285	20230901	145000	18424323300	96600	96600	96600	96500	218
286	20230901	144900	18403277200	96600	96600	96600	96500	383
287	20230901	144800	18366308300	96600	96500	96600	96500	335
288	20230901	144700	18333957900	96600	96600	96600	96500	116
289	20230901	144600	18322758500	96500	96600	96600	96500	128
290	20230901	144500	18310395300	96500	96600	96600	96500	245
291	20230901	144400	18286732400	96600	96600	96600	96500	123
292	20230901	144300	18274853100	96600	96700	96700	96500	132
293	20230901	144200	18262107100	96600	96700	96800	96600	2108
294	20230901	144100	18058432900	96700	96700	96800	96700	413
295	20230901	144000	18018493200	96700	96800	96800	96700	137
296	20230901	143900	18005244500	96800	96700	96800	96700	492
297	20230901	143800	17957665600	96700	96800	96800	96700	677
298	20230901	143700	17892148300	96800	96700	96800	96700	439
299	20230901	143600	17849667900	96800	96800	96800	96700	144
300	20230901	143500	17835738700	96800	96800	96800	96700	197
301	20230901	143400	17816670100	96800	96700	96800	96700	233
302	20230901	143300	17794120500	96700	96800	96800	96700	89
303	20230901	143200	17785508300	96700	96700	96800	96700	434
304	20230901	143100	17743508500	96700	96700	96800	96700	174
305	20230901	143000	17726679000	96700	96800	96800	96700	99
306	20230901	142900	17717099700	96800	96700	96800	96700	88
307	20230901	142800	17708587400	96700	96700	96800	96700	165
308	20230901	142700	17692627800	96700	96800	96800	96700	405
309	20230901	142600	17653459500	96700	96700	96800	96600	348
310	20230901	142500	17619808600	96700	96700	96700	96600	129
311	20230901	142400	17607341000	96700	96700	96700	96600	263
312	20230901	142300	17581934000	96600	96600	96700	96500	327
313	20230901	142200	17550344400	96600	96600	96600	96500	618
314	20230901	142100	17490662000	96600	96600	96600	96500	368
315	20230901	142000	17455128300	96600	96700	96700	96500	1862
316	20230901	141900	17275299000	96600	96700	96800	96600	1676
317	20230901	141800	17113240800	96700	96800	96800	96700	2514
318	20230901	141700	16869908700	96800	96900	96900	96800	253
319	20230901	141600	16845414700	96900	96800	96900	96800	44
320	20230901	141500	16841155300	96800	96900	96900	96800	164
321	20230901	141400	16825271800	96800	96900	96900	96800	58
322	20230901	141300	16819651800	96900	96800	96900	96800	92
323	20230901	141200	16810740800	96800	96900	97000	96800	1553
324	20230901	141100	16660256200	96900	97100	97100	96900	599
325	20230901	141000	16602151600	97100	97100	97100	97000	141
326	20230901	140900	16588462600	97100	97100	97100	97000	169
327	20230901	140800	16572059400	97000	97100	97100	97000	29
328	20230901	140700	16569244200	97100	97000	97100	96900	342
329	20230901	140600	16536064200	97000	97000	97000	96900	550
330	20230901	140500	16482730800	97000	97000	97000	96900	446
331	20230901	140400	16439473800	96900	97000	97000	96900	21
332	20230901	140300	16437437800	97000	97100	97100	96900	117
333	20230901	140200	16426090300	97000	96900	97100	96900	359
334	20230901	140100	16391271100	96900	97000	97000	96900	982
335	20230901	140000	16296041900	97000	97000	97000	96900	610
336	20230901	135900	16236924700	97000	97000	97000	96900	68
337	20230901	135800	16230330200	97000	97000	97000	96900	103
338	20230901	135700	16220341800	97000	97000	97100	97000	1156
339	20230901	135600	16108207100	97000	97100	97100	97000	33
340	20230901	135500	16105004000	97100	97100	97100	97000	63
341	20230901	135400	16098888900	97100	97100	97100	97100	62
342	20230901	135300	16092868700	97000	97100	97100	97000	116
343	20230901	135200	16081611400	97100	97100	97100	97000	324
344	20230901	135100	16050155600	97100	97000	97100	97000	38
345	20230901	135000	16046466400	97000	97000	97100	97000	107
346	20230901	134900	16036084600	97000	97000	97100	97000	152
347	20230901	134800	16021336800	97000	97100	97100	97000	76
348	20230901	134700	16013961600	97100	97100	97100	97000	93
349	20230901	134600	16004937100	97100	97100	97100	97000	479
350	20230901	134500	15958452000	97100	97100	97100	97000	231
351	20230901	134400	15936038500	97100	97000	97100	97000	179
352	20230901	134300	15918672500	97100	97100	97100	97000	270
353	20230901	134200	15892478200	97100	97100	97100	97000	59
354	20230901	134100	15886750600	97000	97200	97200	97000	294
355	20230901	134000	15858208000	97200	97200	97200	97100	149
356	20230901	133900	15843739000	97200	97100	97200	97100	466
357	20230901	133800	15798477400	97100	97200	97200	97100	221
358	20230901	133700	15777009700	97100	97100	97200	97100	155
359	20230901	133600	15761954600	97100	97200	97200	97100	53
360	20230901	133500	15756806700	97200	97100	97200	97100	38
361	20230901	133400	15753113200	97100	97100	97200	97100	56
362	20230901	133300	15747672800	97100	97200	97200	97100	200
363	20230901	133200	15728236900	97200	97300	97300	97100	769
364	20230901	133100	15653540300	97300	97300	97300	97200	90
365	20230901	133000	15644790100	97300	97300	97400	97200	302
366	20230901	132900	15615386300	97200	97200	97300	97200	183
367	20230901	132800	15597593400	97200	97300	97400	97200	82
368	20230901	132700	15589618400	97300	97400	97400	97200	295
369	20230901	132600	15560915100	97400	97500	97500	97300	123
370	20230901	132500	15548938800	97500	97500	97500	97400	320
371	20230901	132400	15517764400	97400	97300	97400	97300	217
372	20230901	132300	15496628700	97300	97400	97400	97300	79
373	20230901	132200	15488938600	97400	97300	97400	97200	209
374	20230901	132100	15468607600	97300	97200	97300	97200	160
375	20230901	132000	15453041700	97300	97300	97300	97200	68
376	20230901	131900	15446426100	97200	97300	97300	97200	144
377	20230901	131800	15432429200	97200	97200	97300	97200	189
378	20230901	131700	15414052400	97200	97200	97200	97100	314
379	20230901	131600	15383536400	97200	97300	97300	97200	1963
380	20230901	131500	15192730200	97200	97300	97300	97200	236
381	20230901	131400	15169782400	97300	97300	97300	97200	111
382	20230901	131300	15158985200	97300	97200	97300	97200	155
383	20230901	131200	15143915500	97200	97300	97300	97200	45
384	20230901	131100	15139538100	97300	97400	97400	97300	655
385	20230901	131000	15075766400	97300	97300	97400	97300	561
386	20230901	130900	15021157000	97300	97300	97400	97300	162
387	20230901	130800	15005383800	97300	97400	97400	97300	344
388	20230901	130700	14971899100	97300	97400	97400	97300	40
389	20230901	130600	14968006200	97400	97300	97400	97300	62
390	20230901	130500	14961969500	97300	97400	97400	97300	328
391	20230901	130400	14930023600	97300	97400	97500	97300	359
392	20230901	130300	14895057400	97400	97400	97500	97400	534
393	20230901	130200	14843039900	97400	97400	97500	97400	49
394	20230901	130100	14838264700	97400	97500	97500	97400	274
395	20230901	130000	14811573800	97500	97500	97600	97500	271
396	20230901	125900	14785148600	97500	97500	97500	97400	399
397	20230901	125800	14746247000	97500	97500	97600	97500	140
398	20230901	125700	14732594500	97500	97500	97600	97500	609
399	20230901	125600	14673214500	97400	97400	97500	97400	39
400	20230901	125500	14669412200	97500	97400	97500	97400	188
401	20230901	125400	14651089600	97500	97500	97500	97400	1203
402	20230901	125300	14533797300	97500	97500	97600	97500	59
403	20230901	125200	14528040300	97600	97500	97600	97500	191
404	20230901	125100	14509405700	97600	97400	97600	97400	626
405	20230901	125000	14448369600	97500	97400	97500	97400	301
406	20230901	124900	14419048300	97400	97400	97500	97400	144
407	20230901	124800	14405018900	97500	97500	97500	97400	95
408	20230901	124700	14395757300	97500	97500	97500	97400	293
409	20230901	124600	14367208500	97500	97400	97500	97400	196
410	20230901	124500	14348112200	97400	97400	97400	97300	249
411	20230901	124400	14323860900	97400	97300	97400	97300	300
412	20230901	124300	14294650100	97300	97300	97300	97300	52
413	20230901	124200	14289590500	97300	97300	97400	97300	334
414	20230901	124100	14257083100	97200	97200	97300	97200	201
415	20230901	124000	14237531200	97200	97200	97200	97100	344
416	20230901	123900	14204094900	97200	97200	97200	97200	691
417	20230901	123800	14136929700	97300	97200	97300	97200	69
418	20230901	123700	14130218100	97200	97300	97300	97200	206
419	20230901	123600	14110188900	97200	97300	97400	97200	174
420	20230901	123500	14093254000	97300	97100	97300	97100	462
421	20230901	123400	14048322900	97200	97200	97200	97100	60
422	20230901	123300	14042492000	97200	97200	97200	97100	335
423	20230901	123200	14009940600	97200	97300	97300	97100	55
424	20230901	123100	14004590000	97300	97100	97300	97000	118
425	20230901	123000	13993130200	97000	96900	97100	96900	121
426	20230901	122900	13981392100	96900	97000	97000	96900	50
427	20230901	122800	13976542900	96900	97000	97000	96900	116
428	20230901	122700	13965292200	97000	97000	97000	96900	198
429	20230901	122600	13946090500	97000	97000	97000	96900	59
430	20230901	122500	13940369000	97000	97000	97000	96900	187
431	20230901	122400	13922233900	96900	96900	97000	96900	223
432	20230901	122300	13900620200	97000	97000	97000	96900	68
433	20230901	122200	13894026200	96900	96900	96900	96800	199
434	20230901	122100	13874745800	96900	96900	96900	96800	85
435	20230901	122000	13866509400	96900	96800	96900	96800	230
436	20230901	121900	13844227700	96800	96900	96900	96800	69
437	20230901	121800	13837547400	96900	96900	96900	96800	105
438	20230901	121700	13827373700	96900	96800	96900	96800	145
439	20230901	121600	13813328700	96900	96900	96900	96900	79
440	20230901	121500	13805673600	96800	96900	96900	96800	178
441	20230901	121400	13788430200	96800	96800	96800	96700	326
442	20230901	121300	13756873500	96700	96800	96800	96700	117
443	20230901	121200	13745553100	96700	96700	96800	96700	127
444	20230901	121100	13733269700	96700	96800	96900	96700	123
445	20230901	121000	13721364900	96800	96700	96900	96700	573
446	20230901	120900	13665908600	96800	96800	96800	96700	317
447	20230901	120800	13635230000	96800	96900	97000	96800	1016
448	20230901	120700	13536800500	96900	97000	97000	96900	20
449	20230901	120600	13534861600	97000	96900	97000	96900	121
450	20230901	120500	13523132300	96900	96900	97000	96900	503
451	20230901	120400	13474391500	97000	96900	97000	96900	152
452	20230901	120300	13459659500	96900	97000	97000	96900	203
453	20230901	120200	13439983800	97000	97000	97000	96900	461
454	20230901	120100	13395288300	96900	96800	96900	96800	436
455	20230901	120000	13353061300	96800	96800	96900	96700	458
456	20230901	115900	13308719900	96800	96800	96800	96700	811
457	20230901	115800	13230256300	96800	96700	96800	96700	230
458	20230901	115700	13207994800	96700	96700	96800	96700	925
459	20230901	115600	13118544200	96700	96800	96800	96700	1788
460	20230901	115500	12945535200	96800	96900	96900	96800	982
461	20230901	115400	12850469100	96900	97100	97200	96900	6663
462	20230901	115300	12204085100	97200	97200	97200	97100	336
463	20230901	115200	12171455400	97100	97300	97300	97100	1346
464	20230901	115100	12040622700	97300	97400	97400	97300	142
465	20230901	115000	12026797200	97400	97300	97400	97300	44
466	20230901	114900	12022515700	97200	97300	97400	97200	210
467	20230901	114800	12002084200	97300	97400	97400	97300	39
468	20230901	114700	11998285700	97400	97300	97400	97200	228
469	20230901	114600	11976101500	97200	97200	97300	97200	443
470	20230901	114500	11933022000	97200	97300	97300	97200	157
471	20230901	114400	11917747000	97300	97300	97400	97300	82
472	20230901	114300	11909762900	97400	97400	97400	97300	191
473	20230901	114200	11891174900	97300	97400	97400	97300	66
474	20230901	114100	11884750600	97300	97400	97400	97300	132
475	20230901	114000	11871893900	97400	97300	97400	97300	427
476	20230901	113900	11830335400	97300	97300	97300	97200	142
477	20230901	113800	11816520100	97200	97300	97300	97200	661
478	20230901	113700	11752222800	97300	97400	97400	97300	129
479	20230901	113600	11739660400	97400	97300	97400	97300	60
480	20230901	113500	11733819400	97300	97400	97400	97300	232
481	20230901	113400	11711240300	97300	97300	97500	97300	611
482	20230901	113300	11651749200	97300	97300	97400	97300	76
483	20230901	113200	11644351800	97300	97400	97400	97300	261
484	20230901	113100	11618946100	97400	97400	97500	97300	180
485	20230901	113000	11601411700	97400	97400	97500	97400	317
486	20230901	112900	11570533800	97400	97500	97600	97400	587
487	20230901	112800	11513307500	97600	97600	97600	97500	108
488	20230901	112700	11502770800	97600	97600	97700	97500	286
489	20230901	112600	11474867100	97600	97800	97800	97600	431
490	20230901	112500	11432781100	97800	97700	97800	97600	658
491	20230901	112400	11368469000	97600	97500	97700	97500	166
492	20230901	112300	11352272500	97500	97400	97500	97400	346
493	20230901	112200	11318558000	97500	97500	97500	97400	12
494	20230901	112100	11317388100	97400	97400	97600	97400	421
495	20230901	112000	11276344200	97400	97400	97500	97400	410
496	20230901	111900	11236407500	97400	97400	97500	97400	119
497	20230901	111800	11224812800	97400	97500	97500	97400	137
498	20230901	111700	11211465200	97500	97400	97600	97400	446
499	20230901	111600	11167978000	97400	97500	97500	97400	228
500	20230901	111500	11145751700	97600	97600	97700	97500	328
501	20230901	111400	11113760200	97600	97800	97800	97500	470
502	20230901	111300	11067901800	97700	97900	97900	97700	560
503	20230901	111200	11013149800	97900	97800	97900	97800	233
504	20230901	111100	10990353900	97800	97900	97900	97800	53
505	20230901	111000	10985165300	97800	97900	97900	97800	179
506	20230901	110900	10967652600	97900	97900	97900	97800	313
507	20230901	110800	10937021600	98000	98100	98100	98000	588
508	20230901	110700	10879391000	98100	98100	98100	98000	63
509	20230901	110600	10873211800	98000	98100	98100	98000	754
510	20230901	110500	10799276600	98100	98200	98200	98100	313
511	20230901	110400	10768541600	98200	98400	98400	98200	153
512	20230901	110300	10753496100	98400	98500	98600	98400	144
513	20230901	110200	10739313300	98500	98500	98700	98500	295
514	20230901	110100	10710231000	98500	98000	98600	98000	2355
515	20230901	110000	10478625800	98000	98100	98100	98000	121
516	20230901	105900	10466761000	98000	98000	98100	98000	108
517	20230901	105800	10456168100	98000	98100	98100	98000	65
518	20230901	105700	10449797100	98100	98100	98100	98000	136
519	20230901	105600	10436465500	98100	98200	98200	98100	296
520	20230901	105500	10407424100	98100	98200	98300	98100	586
521	20230901	105400	10349874300	98200	98300	98300	98200	138
522	20230901	105300	10336311800	98300	98300	98400	98200	946
523	20230901	105200	10243322800	98400	98300	98400	98300	225
524	20230901	105100	10221198600	98300	98400	98400	98300	232
525	20230901	105000	10198387700	98400	98400	98400	98300	112
526	20230901	104900	10187367100	98400	98400	98500	98400	236
527	20230901	104800	10164143700	98500	98500	98500	98400	281
528	20230901	104700	10136477300	98400	98500	98500	98400	202
529	20230901	104600	10116591700	98500	98400	98500	98400	235
530	20230901	104500	10093461400	98400	98200	98400	98200	913
531	20230901	104400	10003670400	98200	98300	98300	98200	236
532	20230901	104300	9980480400	98300	98300	98400	98300	172
533	20230901	104200	9963567300	98400	98400	98400	98300	346
534	20230901	104100	9929543900	98400	98300	98400	98300	620
535	20230901	104000	9868556800	98200	97900	98300	97900	722
536	20230901	103900	9797716900	97800	97900	97900	97700	463
537	20230901	103800	9752440500	97900	97800	97900	97800	309
538	20230901	103700	9722214900	97800	97700	97800	97700	120
539	20230901	103600	9710480400	97700	97700	97800	97700	132
540	20230901	103500	9697577600	97700	97400	97700	97400	452
541	20230901	103400	9653491100	97400	97300	97400	97300	2248
542	20230901	103300	9434637600	97300	97300	97400	97300	203
543	20230901	103200	9414885500	97300	97400	97400	97300	328
544	20230901	103100	9382958400	97400	97300	97400	97300	527
545	20230901	103000	9331653800	97300	97400	97400	97300	104
546	20230901	102900	9321531100	97400	97400	97400	97400	40
547	20230901	102800	9317635100	97400	97300	97400	97300	112
548	20230901	102700	9306737100	97300	97300	97400	97300	375
549	20230901	102600	9270234700	97300	97300	97300	97300	164
550	20230901	102500	9254277500	97300	97400	97500	97300	300
551	20230901	102400	9225058500	97400	97300	97500	97200	653
552	20230901	102300	9161471100	97300	97400	97400	97200	776
553	20230901	102200	9085992100	97400	97300	97400	97300	436
554	20230901	102100	9043528000	97300	97300	97400	97300	775
555	20230901	102000	8968072000	97300	97400	97400	97200	712
556	20230901	101900	8898781200	97400	97500	97500	97300	1490
557	20230901	101800	8753607800	97500	97700	97700	97500	777
558	20230901	101700	8677787700	97700	97700	97700	97700	381
559	20230901	101600	8640564000	97700	98000	98000	97700	624
560	20230901	101500	8579514900	97900	98000	98000	97800	358
561	20230901	101400	8544487500	97900	97800	98000	97800	694
562	20230901	101300	8476578000	97800	97800	97900	97800	290
563	20230901	101200	8448215500	97800	97800	97800	97800	314
564	20230901	101100	8417506300	97800	97600	97800	97600	228
565	20230901	101000	8395236700	97600	97600	97800	97600	909
566	20230901	100900	8306476200	97500	97500	97600	97500	590
567	20230901	100800	8248948700	97500	97600	97600	97500	1127
568	20230901	100700	8139054500	97600	97600	97700	97600	406
569	20230901	100600	8099428200	97600	97900	97900	97600	577
570	20230901	100500	8043033200	97900	97700	97900	97700	671
571	20230901	100400	7977433200	97700	97700	97800	97600	838
572	20230901	100300	7895562700	97700	97800	97800	97700	286
573	20230901	100200	7867606600	97800	97900	97900	97700	80
574	20230901	100100	7859775700	97900	98000	98000	97900	220
575	20230901	100000	7838219000	97900	97800	98000	97600	561
576	20230901	095900	7783331100	97800	97700	97800	97600	1013
577	20230901	095800	7684350600	97700	97700	97700	97600	142
578	20230901	095700	7670480700	97600	97700	97800	97600	1433
579	20230901	095600	7530519400	97800	97800	97800	97700	350
580	20230901	095500	7496290200	97900	98000	98100	97800	2447
581	20230901	095400	7256650000	98100	98100	98100	98000	66
582	20230901	095300	7250175500	98100	98000	98100	98000	357
583	20230901	095200	7215166900	98000	98000	98000	97900	826
584	20230901	095100	7134277000	97900	98000	98000	97900	189
585	20230901	095000	7115756800	98000	98000	98100	97900	287
586	20230901	094900	7087633900	98000	98100	98100	98000	552
587	20230901	094800	7033514900	98200	98200	98200	98100	807
588	20230901	094700	6954279900	98200	98200	98400	98100	313
589	20230901	094600	6923520500	98200	98400	98400	98100	351
590	20230901	094500	6889056000	98300	98200	98300	98200	360
591	20230901	094400	6853675200	98300	98200	98400	98200	182
592	20230901	094300	6835794700	98100	98200	98300	98100	190
593	20230901	094200	6817140400	98400	98000	98400	97800	434
594	20230901	094100	6774579800	98000	97900	98000	97600	1759
595	20230901	094000	6602639600	97900	98400	98400	97800	1567
596	20230901	093900	6448700900	98400	98300	98500	98300	329
597	20230901	093800	6416313800	98400	98400	98500	98300	674
598	20230901	093700	6349960700	98300	98200	98400	98000	841
599	20230901	093600	6267315100	98200	97800	98200	97700	989
600	20230901	093500	6170422500	97800	97800	97800	97700	376
601	20230901	093400	6133658000	97700	97600	97800	97600	488
602	20230901	093300	6086001600	97600	97700	97900	97600	700
603	20230901	093200	6017598000	97700	97800	97900	97600	1414
604	20230901	093100	5879455600	97800	98000	98000	97800	1239
605	20230901	093000	5758128100	97900	98200	98300	97900	631
606	20230901	092900	5696246700	98000	98000	98100	97900	1487
607	20230901	092800	5550522700	98000	97900	98000	97800	482
608	20230901	092700	5503345400	97900	97700	97900	97700	639
609	20230901	092600	5440858200	97700	97700	97800	97600	913
610	20230901	092500	5351626300	97700	97700	97800	97600	798
611	20230901	092400	5273684100	97700	97700	97700	97600	722
612	20230901	092300	5203156400	97600	97900	97900	97600	1732
613	20230901	092200	5033890700	97800	98000	98000	97800	985
614	20230901	092100	4937503700	97900	97700	98000	97700	1373
615	20230901	092000	4803153700	97700	97600	97700	97500	1242
616	20230901	091900	4681989800	97600	97700	97900	97500	2403
617	20230901	091800	4447407000	97800	97700	97900	97500	972
618	20230901	091700	4352372600	97600	97200	97700	97100	1120
619	20230901	091600	4243271400	97200	97000	97300	96900	1245
620	20230901	091500	4122434600	97000	97200	97200	97000	2183
621	20230901	091400	3910517200	97100	97300	97300	97100	1323
622	20230901	091300	3781966400	97500	97300	97500	97200	1057
623	20230901	091200	3679102900	97100	97000	97200	96800	803
624	20230901	091100	3601130900	97100	97200	97200	96400	4882
625	20230901	091000	3128097900	97200	97200	97300	97100	2388
626	20230901	090900	2896074000	97200	97600	97600	97100	2829
627	20230901	090800	2620621900	97600	98100	98100	97600	3621
628	20230901	090700	2266162500	98100	97900	98200	97900	1690
629	20230901	090600	2100525800	97900	98000	98100	97800	2281
630	20230901	090500	1877173600	98000	99100	99200	98000	5142
631	20230901	090400	1370313000	99000	99300	99400	99000	3366
632	20230901	090300	1036549500	99300	99700	99700	99200	1867
633	20230901	090200	851013800	99700	99200	99700	99200	1200
634	20230901	090100	731551600	99400	99800	99800	99100	3263
635	20230901	090000	406914600	99800	99800	99800	99300	4080