KissMeData/064760/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	192700	2371069000	97400	97400	97400	97400	1439
3	20230904	192600	2371069000	97400	97400	97400	97400	0
4	20230904	192500	2371069000	97400	97400	97400	97400	0
5	20230904	192400	2371069000	97400	97400	97400	97400	0
6	20230904	192300	2371069000	97400	97400	97400	97400	0
7	20230904	192200	2371069000	97400	97400	97400	97400	0
8	20230904	192100	2371069000	97400	97400	97400	97400	0
9	20230904	192000	2371069000	97400	97400	97400	97400	0
10	20230904	191900	2371069000	97400	97400	97400	97400	0
11	20230904	191800	2371069000	97400	97400	97400	97400	0
12	20230904	191700	2371069000	97400	97400	97400	97400	0
13	20230904	191600	2371069000	97400	97400	97400	97400	0
14	20230904	191500	2371069000	97400	97400	97400	97400	0
15	20230904	191400	2371069000	97400	97400	97400	97400	0
16	20230904	191300	2371069000	97400	97400	97400	97400	0
17	20230904	191200	2371069000	97400	97400	97400	97400	0
18	20230904	191100	2371069000	97400	97400	97400	97400	0
19	20230904	191000	2371069000	97400	97400	97400	97400	0
20	20230904	190900	2371069000	97400	97400	97400	97400	0
21	20230904	190800	2371069000	97400	97400	97400	97400	0
22	20230904	190700	2371069000	97400	97400	97400	97400	0
23	20230904	190600	2371069000	97400	97400	97400	97400	0
24	20230904	190500	2371069000	97400	97400	97400	97400	0
25	20230904	190400	2371069000	97400	97400	97400	97400	0
26	20230904	190300	2371069000	97400	97400	97400	97400	0
27	20230904	190200	2371069000	97400	97400	97400	97400	0
28	20230904	190100	2371069000	97400	97400	97400	97400	0
29	20230904	190000	2371069000	97400	97400	97400	97400	0
30	20230904	185900	2371069000	97400	97400	97400	97400	0
31	20230904	185800	2371069000	97400	97400	97400	97400	0
32	20230904	185700	2371069000	97400	97400	97400	97400	1439
33	20230904	185600	2371069000	97400	97400	97400	97400	0
34	20230904	185500	2371069000	97400	97400	97400	97400	0
35	20230904	185400	2371069000	97400	97400	97400	97400	0
36	20230904	185300	2371069000	97400	97400	97400	97400	0
37	20230904	185200	2371069000	97400	97400	97400	97400	0
38	20230904	185100	2371069000	97400	97400	97400	97400	0
39	20230904	185000	2371069000	97400	97400	97400	97400	0
40	20230904	184900	2371069000	97400	97400	97400	97400	0
41	20230904	184800	2371069000	97400	97400	97400	97400	0
42	20230904	184700	2371069000	97400	97400	97400	97400	0
43	20230904	184600	2371069000	97400	97400	97400	97400	0
44	20230904	184500	2371069000	97400	97400	97400	97400	0
45	20230904	184400	2371069000	97400	97400	97400	97400	0
46	20230904	184300	2371069000	97400	97400	97400	97400	0
47	20230904	184200	2371069000	97400	97400	97400	97400	0
48	20230904	184100	2371069000	97400	97400	97400	97400	0
49	20230904	184000	2371069000	97400	97400	97400	97400	0
50	20230904	183900	2371069000	97400	97400	97400	97400	0
51	20230904	183800	2371069000	97400	97400	97400	97400	0
52	20230904	183700	2371069000	97400	97400	97400	97400	0
53	20230904	183600	2371069000	97400	97400	97400	97400	0
54	20230904	183500	2371069000	97400	97400	97400	97400	0
55	20230904	183400	2371069000	97400	97400	97400	97400	0
56	20230904	183300	2371069000	97400	97400	97400	97400	0
57	20230904	183200	2371069000	97400	97400	97400	97400	0
58	20230904	183100	2371069000	97400	97400	97400	97400	0
59	20230904	183000	2371069000	97400	97400	97400	97400	0
60	20230904	182900	2371069000	97400	97400	97400	97400	0
61	20230904	182800	2371069000	97400	97400	97400	97400	0
62	20230904	182700	2371069000	97400	97400	97400	97400	1439
63	20230904	182600	2371069000	97400	97400	97400	97400	0
64	20230904	182500	2371069000	97400	97400	97400	97400	0
65	20230904	182400	2371069000	97400	97400	97400	97400	0
66	20230904	182300	2371069000	97400	97400	97400	97400	0
67	20230904	182200	2371069000	97400	97400	97400	97400	0
68	20230904	182100	2371069000	97400	97400	97400	97400	0
69	20230904	182000	2371069000	97400	97400	97400	97400	0
70	20230904	181900	2371069000	97400	97400	97400	97400	0
71	20230904	181800	2371069000	97400	97400	97400	97400	0
72	20230904	181700	2371069000	97400	97400	97400	97400	0
73	20230904	181600	2371069000	97400	97400	97400	97400	0
74	20230904	181500	2371069000	97400	97400	97400	97400	0
75	20230904	181400	2371069000	97400	97400	97400	97400	0
76	20230904	181300	2371069000	97400	97400	97400	97400	0
77	20230904	181200	2371069000	97400	97400	97400	97400	0
78	20230904	181100	2371069000	97400	97400	97400	97400	0
79	20230904	181000	2371069000	97400	97400	97400	97400	0
80	20230904	180900	2371069000	97400	97400	97400	97400	0
81	20230904	180800	2371069000	97400	97400	97400	97400	0
82	20230904	180700	2371069000	97400	97400	97400	97400	0
83	20230904	180600	2371069000	97400	97400	97400	97400	0
84	20230904	180500	2371069000	97400	97400	97400	97400	0
85	20230904	180400	2371069000	97400	97400	97400	97400	0
86	20230904	180300	2371069000	97400	97400	97400	97400	0
87	20230904	180200	2371069000	97400	97400	97400	97400	0
88	20230904	180100	2371069000	97400	97400	97400	97400	0
89	20230904	180000	2371069000	97400	97400	97400	97400	0
90	20230904	175900	2371069000	97400	97400	97400	97400	0
91	20230904	175800	2371069000	97400	97400	97400	97400	0
92	20230904	175700	2371069000	97400	97400	97400	97400	1439
93	20230904	175600	2371069000	97400	97400	97400	97400	0
94	20230904	175500	2371069000	97400	97400	97400	97400	0
95	20230904	175400	2371069000	97400	97400	97400	97400	0
96	20230904	175300	2371069000	97400	97400	97400	97400	0
97	20230904	175200	2371069000	97400	97400	97400	97400	0
98	20230904	175100	2371069000	97400	97400	97400	97400	0
99	20230904	175000	2371069000	97400	97400	97400	97400	0
100	20230904	174900	2371069000	97400	97400	97400	97400	0
101	20230904	174800	2371069000	97400	97400	97400	97400	0
102	20230904	174700	2371069000	97400	97400	97400	97400	0
103	20230904	174600	2371069000	97400	97400	97400	97400	0
104	20230904	174500	2371069000	97400	97400	97400	97400	0
105	20230904	174400	2371069000	97400	97400	97400	97400	0
106	20230904	174300	2371069000	97400	97400	97400	97400	0
107	20230904	174200	2371069000	97400	97400	97400	97400	0
108	20230904	174100	2371069000	97400	97400	97400	97400	0
109	20230904	174000	2371069000	97400	97400	97400	97400	0
110	20230904	173900	2371069000	97400	97400	97400	97400	0
111	20230904	173800	2371069000	97400	97400	97400	97400	0
112	20230904	173700	2371069000	97400	97400	97400	97400	0
113	20230904	173600	2371069000	97400	97400	97400	97400	0
114	20230904	173500	2371069000	97400	97400	97400	97400	0
115	20230904	173400	2371069000	97400	97400	97400	97400	0
116	20230904	173300	2371069000	97400	97400	97400	97400	0
117	20230904	173200	2371069000	97400	97400	97400	97400	0
118	20230904	173100	2371069000	97400	97400	97400	97400	0
119	20230904	173000	2371069000	97400	97400	97400	97400	0
120	20230904	172900	2371069000	97400	97400	97400	97400	0
121	20230904	172800	2371069000	97400	97400	97400	97400	0
122	20230904	172700	2371069000	97400	97400	97400	97400	1439
123	20230904	172600	2371069000	97400	97400	97400	97400	0
124	20230904	172500	2371069000	97400	97400	97400	97400	0
125	20230904	172400	2371069000	97400	97400	97400	97400	0
126	20230904	172300	2371069000	97400	97400	97400	97400	0
127	20230904	172200	2371069000	97400	97400	97400	97400	0
128	20230904	172100	2371069000	97400	97400	97400	97400	0
129	20230904	172000	2371069000	97400	97400	97400	97400	0
130	20230904	171900	2371069000	97400	97400	97400	97400	0
131	20230904	171800	2371069000	97400	97400	97400	97400	0
132	20230904	171700	2371069000	97400	97400	97400	97400	0
133	20230904	171600	2371069000	97400	97400	97400	97400	0
134	20230904	171500	2371069000	97400	97400	97400	97400	0
135	20230904	171400	2371069000	97400	97400	97400	97400	0
136	20230904	171300	2371069000	97400	97400	97400	97400	0
137	20230904	171200	2371069000	97400	97400	97400	97400	0
138	20230904	171100	2371069000	97400	97400	97400	97400	0
139	20230904	171000	2371069000	97400	97400	97400	97400	0
140	20230904	170900	2371069000	97400	97400	97400	97400	0
141	20230904	170800	2371069000	97400	97400	97400	97400	0
142	20230904	170700	2371069000	97400	97400	97400	97400	0
143	20230904	170600	2371069000	97400	97400	97400	97400	0
144	20230904	170500	2371069000	97400	97400	97400	97400	0
145	20230904	170400	2371069000	97400	97400	97400	97400	0
146	20230904	170300	2371069000	97400	97400	97400	97400	0
147	20230904	170200	2371069000	97400	97400	97400	97400	0
148	20230904	170100	2371069000	97400	97400	97400	97400	0
149	20230904	170000	2371069000	97400	97400	97400	97400	0
150	20230904	165900	2371069000	97400	97400	97400	97400	0
151	20230904	165800	2371069000	97400	97400	97400	97400	0
152	20230904	165700	2371069000	97400	97400	97400	97400	1439
153	20230904	165600	2371069000	97400	97400	97400	97400	0
154	20230904	165500	2371069000	97400	97400	97400	97400	0
155	20230904	165400	2371069000	97400	97400	97400	97400	0
156	20230904	165300	2371069000	97400	97400	97400	97400	0
157	20230904	165200	2371069000	97400	97400	97400	97400	0
158	20230904	165100	2371069000	97400	97400	97400	97400	0
159	20230904	165000	2371069000	97400	97400	97400	97400	0
160	20230904	164900	2371069000	97400	97400	97400	97400	0
161	20230904	164800	2371069000	97400	97400	97400	97400	0
162	20230904	164700	2371069000	97400	97400	97400	97400	0
163	20230904	164600	2371069000	97400	97400	97400	97400	0
164	20230904	164500	2371069000	97400	97400	97400	97400	0
165	20230904	164400	2371069000	97400	97400	97400	97400	0
166	20230904	164300	2371069000	97400	97400	97400	97400	0
167	20230904	164200	2371069000	97400	97400	97400	97400	0
168	20230904	164100	2371069000	97400	97400	97400	97400	0
169	20230904	164000	2371069000	97400	97400	97400	97400	0
170	20230904	163900	2371069000	97400	97400	97400	97400	0
171	20230904	163800	2371069000	97400	97400	97400	97400	0
172	20230904	163700	2371069000	97400	97400	97400	97400	0
173	20230904	163600	2371069000	97400	97400	97400	97400	0
174	20230904	163500	2371069000	97400	97400	97400	97400	0
175	20230904	163400	2371069000	97400	97400	97400	97400	0
176	20230904	163300	2371069000	97400	97400	97400	97400	0
177	20230904	163200	2371069000	97400	97400	97400	97400	0
178	20230904	163100	2371069000	97400	97400	97400	97400	0
179	20230904	163000	2371069000	97400	97400	97400	97400	0
180	20230904	162900	2371069000	97400	97400	97400	97400	0
181	20230904	162800	2371069000	97400	97400	97400	97400	0
182	20230904	162700	2371069000	97400	97400	97400	97400	1439
183	20230904	162600	2371069000	97400	97400	97400	97400	0
184	20230904	162500	2371069000	97400	97400	97400	97400	0
185	20230904	162400	2371069000	97400	97400	97400	97400	0
186	20230904	162300	2371069000	97400	97400	97400	97400	0
187	20230904	162200	2371069000	97400	97400	97400	97400	0
188	20230904	162100	2371069000	97400	97400	97400	97400	0
189	20230904	162000	2371069000	97400	97400	97400	97400	0
190	20230904	161900	2371069000	97400	97400	97400	97400	0
191	20230904	161800	2371069000	97400	97400	97400	97400	0
192	20230904	161700	2371069000	97400	97400	97400	97400	0
193	20230904	161600	2371069000	97400	97400	97400	97400	0
194	20230904	161500	2371069000	97400	97400	97400	97400	0
195	20230904	161400	2371069000	97400	97400	97400	97400	0
196	20230904	161300	2371069000	97400	97400	97400	97400	0
197	20230904	161200	2371069000	97400	97400	97400	97400	0
198	20230904	161100	2371069000	97400	97400	97400	97400	0
199	20230904	161000	2371069000	97400	97400	97400	97400	0
200	20230904	160900	2371069000	97400	97400	97400	97400	0
201	20230904	160800	2371069000	97400	97400	97400	97400	0
202	20230904	160700	2371069000	97400	97400	97400	97400	0
203	20230904	160600	2371069000	97400	97400	97400	97400	0
204	20230904	160500	2371069000	97400	97400	97400	97400	0
205	20230904	160400	2371069000	97400	97400	97400	97400	0
206	20230904	160300	2371069000	97400	97400	97400	97400	0
207	20230904	160200	2371069000	97400	97400	97400	97400	0
208	20230904	160100	2371069000	97400	97400	97400	97400	0
209	20230904	160000	2371069000	97400	97400	97400	97400	0
210	20230904	155900	2371069000	97400	97400	97400	97400	0
211	20230904	155800	2371069000	97400	97400	97400	97400	0
212	20230904	155700	2371069000	97400	97400	97400	97400	1439
213	20230904	155600	2371069000	97400	97400	97400	97400	0
214	20230904	155500	2371069000	97400	97400	97400	97400	0
215	20230904	155400	2371069000	97400	97400	97400	97400	0
216	20230904	155300	2371069000	97400	97400	97400	97400	0
217	20230904	155200	2371069000	97400	97400	97400	97400	0
218	20230904	155100	2371069000	97400	97400	97400	97400	0
219	20230904	155000	2371069000	97400	97400	97400	97400	0
220	20230904	154900	2371069000	97400	97400	97400	97400	0
221	20230904	154800	2371069000	97400	97400	97400	97400	0
222	20230904	154700	2371069000	97400	97400	97400	97400	0
223	20230904	154600	2371069000	97400	97400	97400	97400	0
224	20230904	154500	2371069000	97400	97400	97400	97400	0
225	20230904	154400	2371069000	97400	97400	97400	97400	0
226	20230904	154300	2371069000	97400	97400	97400	97400	0
227	20230904	154200	2371069000	97400	97400	97400	97400	0
228	20230904	154100	2371069000	97400	97400	97400	97400	0
229	20230904	154000	2371069000	97400	97400	97400	97400	0
230	20230904	153900	2371069000	97400	97400	97400	97400	0
231	20230904	153800	2371069000	97400	97400	97400	97400	0
232	20230904	153700	2371069000	97400	97400	97400	97400	0
233	20230904	153600	2371069000	97400	97400	97400	97400	0
234	20230904	153500	2371069000	97400	97400	97400	97400	0
235	20230904	153400	2371069000	97400	97400	97400	97400	0
236	20230904	153300	2371069000	97400	97400	97400	97400	0
237	20230904	153200	2371069000	97400	97400	97400	97400	0
238	20230904	153100	2371069000	97400	97400	97400	97400	0
239	20230904	153000	2371069000	97400	97400	97400	97400	1439
240	20230904	152900	2230910400	97400	97400	97400	97400	0
241	20230904	152800	2230910400	97400	97400	97400	97400	0
242	20230904	152700	2230910400	97400	97400	97400	97400	0
243	20230904	152600	2230910400	97400	97400	97400	97400	0
244	20230904	152500	2230910400	97400	97400	97400	97400	0
245	20230904	152400	2230910400	97400	97400	97400	97400	0
246	20230904	152300	2230910400	97400	97400	97400	97400	0
247	20230904	152200	2230910400	97400	97400	97400	97400	0
248	20230904	152100	2230910400	97400	97400	97400	97400	0
249	20230904	152000	2230910400	97400	97400	97400	97400	0
250	20230904	151900	2230910400	97400	97300	97400	97200	49
251	20230904	151800	2226143000	97300	97200	97300	97200	4
252	20230904	151700	2225754000	97300	97000	97300	97000	164
253	20230904	151600	2209800600	97300	97000	97300	97000	547
254	20230904	151500	2156651100	97000	97000	97100	97000	86
255	20230904	151400	2148301800	97000	97100	97100	97000	89
256	20230904	151300	2139664400	97100	97100	97100	97100	21
257	20230904	151200	2137625300	97100	97100	97100	97100	12
258	20230904	151100	2136460100	97100	97100	97100	97100	13
259	20230904	151000	2135197800	97100	97100	97100	97100	8
260	20230904	150900	2134421000	97000	97100	97100	97000	3
261	20230904	150800	2134129900	97000	97100	97100	97000	21
262	20230904	150700	2132092800	97100	97200	97200	97100	205
263	20230904	150600	2112187100	97100	97100	97100	97100	15
264	20230904	150500	2110730600	97200	97200	97200	97200	3
265	20230904	150400	2110439000	97200	97200	97200	97200	10
266	20230904	150300	2109467000	97200	97200	97200	97200	3
267	20230904	150200	2109175400	97100	97100	97100	97100	9
268	20230904	150100	2108301500	97200	97200	97200	97200	0
269	20230904	150000	2108301500	97200	97200	97200	97100	123
270	20230904	145900	2096347400	97200	97300	97300	97200	445
271	20230904	145800	2053090700	97300	97300	97300	97200	123
272	20230904	145700	2041122900	97300	97200	97300	97200	18
273	20230904	145600	2039371700	97200	97200	97300	97200	29
274	20230904	145500	2036552800	97200	97200	97200	97200	1
275	20230904	145400	2036455600	97300	97200	97300	97200	6
276	20230904	145300	2035871900	97300	97200	97300	97200	15
277	20230904	145200	2034412700	97200	97200	97200	97200	1
278	20230904	145100	2034315500	97200	97300	97300	97200	21
279	20230904	145000	2032273500	97200	97300	97300	97200	15
280	20230904	144900	2030815400	97200	97300	97300	97200	62
281	20230904	144800	2024787400	97300	97300	97300	97200	16
282	20230904	144700	2023231700	97300	97200	97300	97200	13
283	20230904	144600	2021966900	97300	97200	97300	97200	11
284	20230904	144500	2020897200	97300	97300	97300	97300	14
285	20230904	144400	2019535000	97300	97300	97300	97300	7
286	20230904	144300	2018853900	97200	97200	97200	97200	2
287	20230904	144200	2018659500	97300	97300	97300	97300	29
288	20230904	144100	2015837800	97300	97300	97300	97300	4
289	20230904	144000	2015448600	97300	97300	97300	97300	2
290	20230904	143900	2015254000	97300	97300	97300	97300	2
291	20230904	143800	2015059400	97200	97300	97300	97200	16
292	20230904	143700	2013503300	97200	97200	97200	97200	0
293	20230904	143600	2013503300	97200	97200	97200	97200	0
294	20230904	143500	2013503300	97200	97300	97300	97200	9
295	20230904	143400	2012628100	97300	97300	97300	97300	13
296	20230904	143300	2011363200	97200	97200	97200	97200	4
297	20230904	143200	2010974400	97300	97300	97300	97200	27
298	20230904	143100	2008348300	97300	97300	97300	97300	3
299	20230904	143000	2008056400	97200	97200	97200	97200	1
300	20230904	142900	2007959200	97200	97200	97200	97200	1
301	20230904	142800	2007862000	97200	97300	97300	97200	19
302	20230904	142700	2006013900	97200	97300	97300	97200	5
303	20230904	142600	2005527700	97300	97300	97300	97300	6
304	20230904	142500	2004943900	97300	97300	97300	97300	0
305	20230904	142400	2004943900	97300	97300	97300	97300	1
306	20230904	142300	2004846600	97300	97300	97300	97300	1
307	20230904	142200	2004749300	97300	97300	97300	97300	20
308	20230904	142100	2002803300	97300	97300	97300	97300	0
309	20230904	142000	2002803300	97300	97300	97300	97300	34
310	20230904	141900	1999495100	97300	97300	97300	97300	117
311	20230904	141800	1988111000	97300	97300	97300	97300	1
312	20230904	141700	1988013700	97300	97300	97300	97300	0
313	20230904	141600	1988013700	97300	97300	97300	97300	12
314	20230904	141500	1986846100	97200	97300	97300	97200	36
315	20230904	141400	1983343500	97300	97300	97300	97300	7
316	20230904	141300	1982662400	97300	97300	97300	97300	1
317	20230904	141200	1982565100	97300	97300	97300	97300	9
318	20230904	141100	1981689400	97300	97300	97300	97200	21
319	20230904	141000	1979647100	97200	97200	97200	97200	1
320	20230904	140900	1979549900	97200	97300	97300	97200	41
321	20230904	140800	1975562000	97300	97200	97300	97200	136
322	20230904	140700	1962341400	97200	97100	97200	97100	725
323	20230904	140600	1891941200	97100	97000	97100	97000	48
324	20230904	140500	1887284600	97100	97000	97100	97000	15
325	20230904	140400	1885828200	97000	97000	97000	97000	0
326	20230904	140300	1885828200	97000	97000	97000	97000	0
327	20230904	140200	1885828200	97000	97000	97000	97000	0
328	20230904	140100	1885828200	97000	97000	97000	97000	1
329	20230904	140000	1885731200	97100	97000	97100	97000	58
330	20230904	135900	1880104400	97100	97100	97100	97100	0
331	20230904	135800	1880104400	97100	97100	97100	97100	0
332	20230904	135700	1880104400	97100	97100	97100	97100	1
333	20230904	135600	1880007300	97100	97000	97100	97000	15
334	20230904	135500	1878551800	97000	97000	97000	97000	25
335	20230904	135400	1876126800	97100	97000	97100	97000	9
336	20230904	135300	1875253200	97000	97000	97000	97000	0
337	20230904	135200	1875253200	97000	97000	97000	97000	3
338	20230904	135100	1874962200	97100	97000	97100	97000	89
339	20230904	135000	1866329100	97000	97000	97000	97000	7
340	20230904	134900	1865650100	97100	97100	97100	97100	12
341	20230904	134800	1864484900	97100	97100	97100	97100	0
342	20230904	134700	1864484900	97100	97100	97100	97100	0
343	20230904	134600	1864484900	97100	97100	97100	97100	1
344	20230904	134500	1864387800	97100	97100	97100	97100	5
345	20230904	134400	1863902300	97100	97000	97100	97000	72
346	20230904	134300	1856917500	97000	97000	97000	97000	286
347	20230904	134200	1829175500	97100	97100	97100	97100	0
348	20230904	134100	1829175500	97100	97100	97100	97100	0
349	20230904	134000	1829175500	97100	97100	97100	97100	0
350	20230904	133900	1829175500	97100	97100	97100	97100	11
351	20230904	133800	1828107400	97100	97100	97100	97100	6
352	20230904	133700	1827524800	97100	97100	97100	97100	1
353	20230904	133600	1827427700	97000	97000	97000	97000	0
354	20230904	133500	1827427700	97000	97000	97000	97000	0
355	20230904	133400	1827427700	97000	97000	97000	97000	3
356	20230904	133300	1827136700	97100	97000	97100	97000	15
357	20230904	133200	1825680300	97100	97100	97100	97100	0
358	20230904	133100	1825680300	97100	97100	97100	97100	3
359	20230904	133000	1825389000	97100	97100	97100	97100	1
360	20230904	132900	1825291900	97100	97100	97100	97100	0
361	20230904	132800	1825291900	97100	97100	97100	97100	10
362	20230904	132700	1824320900	97100	97100	97100	97100	34
363	20230904	132600	1821019500	97100	97100	97100	97100	0
364	20230904	132500	1821019500	97100	97100	97100	97100	0
365	20230904	132400	1821019500	97100	97100	97100	97100	7
366	20230904	132300	1820339800	97100	97100	97100	97100	0
367	20230904	132200	1820339800	97100	97100	97100	97100	0
368	20230904	132100	1820339800	97100	97100	97100	97100	10
369	20230904	132000	1819368800	97000	97000	97000	97000	40
370	20230904	131900	1815488800	97100	97100	97100	97100	0
371	20230904	131800	1815488800	97100	97000	97100	97000	35
372	20230904	131700	1812092400	97100	97100	97100	97100	52
373	20230904	131600	1807043200	97000	97000	97000	97000	10
374	20230904	131500	1806073200	97100	97100	97100	97000	404
375	20230904	131400	1766884100	97000	97000	97000	97000	11
376	20230904	131300	1765817100	97000	97000	97100	97000	88
377	20230904	131200	1757280000	97100	97100	97100	97100	0
378	20230904	131100	1757280000	97100	97100	97100	97100	0
379	20230904	131000	1757280000	97100	97000	97100	97000	157
380	20230904	130900	1742050300	97000	97000	97000	97000	0
381	20230904	130800	1742050300	97000	97000	97000	97000	0
382	20230904	130700	1742050300	97000	97000	97100	97000	74
383	20230904	130600	1734871800	97000	97000	97000	97000	123
384	20230904	130500	1722940800	97000	97000	97000	97000	0
385	20230904	130400	1722940800	97000	97000	97000	97000	88
386	20230904	130300	1714404800	97000	97000	97000	97000	5
387	20230904	130200	1713919800	97100	97100	97100	97100	0
388	20230904	130100	1713919800	97100	97000	97100	97000	71
389	20230904	130000	1707032400	97000	97000	97000	97000	36
390	20230904	125900	1703540400	97100	97100	97100	97100	0
391	20230904	125800	1703540400	97100	97000	97100	97000	139
392	20230904	125700	1690057100	97100	97100	97100	97100	0
393	20230904	125600	1690057100	97100	97100	97100	97100	1
394	20230904	125500	1689960000	97100	97100	97100	97100	1
395	20230904	125400	1689862900	97000	97000	97100	97000	130
396	20230904	125300	1677252700	97000	97000	97000	97000	152
397	20230904	125200	1662508700	97200	97200	97200	97200	0
398	20230904	125100	1662508700	97200	97100	97200	97100	116
399	20230904	125000	1651244800	97200	97200	97200	97200	0
400	20230904	124900	1651244800	97200	97200	97200	97200	1
401	20230904	124800	1651147600	97200	97200	97200	97200	2
402	20230904	124700	1650953200	97200	97200	97200	97200	0
403	20230904	124600	1650953200	97200	97200	97200	97200	0
404	20230904	124500	1650953200	97200	97200	97200	97200	2
405	20230904	124400	1650758800	97200	97200	97200	97200	31
406	20230904	124300	1647745600	97200	97200	97200	97200	9
407	20230904	124200	1646870800	97200	97200	97200	97200	17
408	20230904	124100	1645218400	97200	97000	97200	97000	70
409	20230904	124000	1638419700	97100	97100	97100	97100	0
410	20230904	123900	1638419700	97100	97100	97100	97100	3
411	20230904	123800	1638128400	97100	97100	97100	97100	6
412	20230904	123700	1637545800	97200	97200	97200	97200	0
413	20230904	123600	1637545800	97200	97200	97200	97200	13
414	20230904	123500	1636282200	97200	97000	97200	97000	571
415	20230904	123400	1580888600	97000	97000	97000	97000	6
416	20230904	123300	1580306600	97000	97000	97000	97000	49
417	20230904	123200	1575553600	97100	97000	97100	97000	43
418	20230904	123100	1571382200	97000	97000	97000	97000	118
419	20230904	123000	1559936200	97000	97000	97100	97000	111
420	20230904	122900	1549168900	97000	97000	97000	97000	1
421	20230904	122800	1549071900	97000	96900	97000	96900	149
422	20230904	122700	1534623000	97000	97000	97000	97000	38
423	20230904	122600	1530937000	97100	97100	97100	97100	1
424	20230904	122500	1530839900	97100	97100	97100	97100	0
425	20230904	122400	1530839900	97100	97100	97100	97100	0
426	20230904	122300	1530839900	97100	97100	97100	97100	25
427	20230904	122200	1528412400	97100	97100	97100	97100	2
428	20230904	122100	1528218200	97100	97100	97100	97100	18
429	20230904	122000	1526470400	97100	97100	97100	97100	0
430	20230904	121900	1526470400	97100	97000	97100	97000	29
431	20230904	121800	1523654600	97000	97000	97000	97000	76
432	20230904	121700	1516282600	96900	97000	97100	96900	113
433	20230904	121600	1505321100	97000	97100	97100	97000	90
434	20230904	121500	1496590100	97100	97100	97100	97100	0
435	20230904	121400	1496590100	97100	97100	97100	97100	0
436	20230904	121300	1496590100	97100	97100	97100	97100	10
437	20230904	121200	1495619100	97100	97100	97100	97100	0
438	20230904	121100	1495619100	97100	97100	97100	97000	45
439	20230904	121000	1491252300	97100	97100	97100	97100	34
440	20230904	120900	1487950900	97100	97100	97100	97100	5
441	20230904	120800	1487465400	97200	97100	97200	97100	191
442	20230904	120700	1468918200	97100	97100	97100	97100	9
443	20230904	120600	1468044300	97100	97100	97100	97100	5
444	20230904	120500	1467558800	97100	97100	97100	97100	76
445	20230904	120400	1460179200	97100	97100	97100	97100	20
446	20230904	120300	1458237200	97100	97100	97100	97100	2
447	20230904	120200	1458043000	97100	97100	97100	97100	5
448	20230904	120100	1457557500	97100	97100	97100	97100	0
449	20230904	120000	1457557500	97100	97100	97100	97100	12
450	20230904	115900	1456392300	97000	97000	97000	97000	0
451	20230904	115800	1456392300	97000	97000	97000	97000	14
452	20230904	115700	1455034300	97100	97100	97100	97100	1
453	20230904	115600	1454937200	97100	97000	97100	97000	129
454	20230904	115500	1442423200	97000	97000	97000	97000	1
455	20230904	115400	1442326200	97100	97100	97100	97100	9
456	20230904	115300	1441452300	97100	97100	97100	97100	1
457	20230904	115200	1441355200	97100	97100	97100	97100	0
458	20230904	115100	1441355200	97100	97000	97100	97000	85
459	20230904	115000	1433109600	97000	97000	97000	97000	0
460	20230904	114900	1433109600	97000	97000	97000	97000	96
461	20230904	114800	1423797600	97000	97000	97000	97000	106
462	20230904	114700	1413515600	96900	96900	96900	96900	0
463	20230904	114600	1413515600	96900	97000	97000	96900	208
464	20230904	114500	1393341100	97000	97100	97100	97000	56
465	20230904	114400	1387908500	97100	97100	97100	97100	0
466	20230904	114300	1387908500	97100	97100	97100	97100	3
467	20230904	114200	1387617200	97100	97100	97100	97100	3
468	20230904	114100	1387325900	97000	97000	97000	97000	30
469	20230904	114000	1384415900	97000	97000	97000	97000	20
470	20230904	113900	1382475900	97000	97100	97100	97000	52
471	20230904	113800	1377428100	97100	97000	97100	97000	56
472	20230904	113700	1371995500	97000	97000	97000	97000	0
473	20230904	113600	1371995500	97000	97000	97000	97000	0
474	20230904	113500	1371995500	97000	97000	97000	97000	0
475	20230904	113400	1371995500	97000	97000	97000	97000	28
476	20230904	113300	1369279500	97100	97100	97100	97100	1
477	20230904	113200	1369182400	97100	97100	97100	97100	0
478	20230904	113100	1369182400	97100	97100	97100	97100	20
479	20230904	113000	1367240400	97100	97100	97100	97000	300
480	20230904	112900	1338136800	97100	97100	97100	97100	2
481	20230904	112800	1337942600	97100	97100	97100	97100	0
482	20230904	112700	1337942600	97100	97100	97100	97100	0
483	20230904	112600	1337942600	97100	97100	97100	97100	0
484	20230904	112500	1337942600	97100	97100	97100	97100	0
485	20230904	112400	1337942600	97100	97200	97200	97100	20
486	20230904	112300	1336000200	97200	97200	97200	97200	0
487	20230904	112200	1336000200	97200	97200	97200	97200	0
488	20230904	112100	1336000200	97200	97200	97200	97100	24
489	20230904	112000	1333668000	97100	97300	97300	97100	25
490	20230904	111900	1331238100	97300	97300	97300	97300	37
491	20230904	111800	1327638000	97300	97300	97300	97300	8
492	20230904	111700	1326859600	97300	97300	97300	97300	35
493	20230904	111600	1323454100	97300	97200	97300	97100	777
494	20230904	111500	1247891300	97100	97000	97100	97000	143
495	20230904	111400	1234006400	97000	97000	97000	97000	99
496	20230904	111300	1224403400	97000	97000	97000	97000	0
497	20230904	111200	1224403400	97000	96900	97000	96900	111
498	20230904	111100	1213637700	97000	97100	97100	97000	111
499	20230904	111000	1202868100	97000	97000	97000	97000	29
500	20230904	110900	1200055100	97000	97000	97000	97000	116
501	20230904	110800	1188803100	97000	97100	97100	97000	78
502	20230904	110700	1181237000	97100	97100	97100	97100	0
503	20230904	110600	1181237000	97100	97100	97100	97100	9
504	20230904	110500	1180363100	97000	97000	97000	97000	0
505	20230904	110400	1180363100	97000	97000	97000	97000	0
506	20230904	110300	1180363100	97000	97000	97000	97000	0
507	20230904	110200	1180363100	97000	97000	97000	97000	76
508	20230904	110100	1172991100	97000	97100	97100	97000	93
509	20230904	110000	1163969600	97100	96900	97100	96900	30
510	20230904	105900	1161058700	96900	97000	97000	96800	35
511	20230904	105800	1157666100	97000	97000	97000	96900	103
512	20230904	105700	1147675200	97100	97000	97100	97000	20
513	20230904	105600	1145735100	97000	97000	97000	97000	97
514	20230904	105500	1136326100	97000	97000	97000	97000	1
515	20230904	105400	1136229100	97000	97000	97000	96900	187
516	20230904	105300	1118098300	97100	97100	97100	97100	1
517	20230904	105200	1118001200	97100	97100	97100	97100	31
518	20230904	105100	1114991100	97000	97000	97000	97000	0
519	20230904	105000	1114991100	97000	97000	97000	97000	6
520	20230904	104900	1114409100	97100	97100	97100	97100	6
521	20230904	104800	1113826500	97100	97100	97100	97100	1
522	20230904	104700	1113729400	97100	97100	97100	97100	17
523	20230904	104600	1112078700	97100	97000	97100	97000	48
524	20230904	104500	1107418000	97100	97100	97100	97100	34
525	20230904	104400	1104116600	97100	97000	97100	97000	53
526	20230904	104300	1098973400	97000	97000	97000	97000	28
527	20230904	104200	1096257400	97000	96700	97000	96700	355
528	20230904	104100	1061866700	96700	96700	96900	96700	67
529	20230904	104000	1055385300	96600	96600	96600	96600	0
530	20230904	103900	1055385300	96600	96600	96700	96600	144
531	20230904	103800	1041474800	96600	96600	96600	96600	5
532	20230904	103700	1040991800	96700	96500	96700	96500	23
533	20230904	103600	1038770300	96900	96900	96900	96900	0
534	20230904	103500	1038770300	96900	96500	96900	96500	30
535	20230904	103400	1035874900	96500	96400	96500	96400	2
536	20230904	103300	1035682000	96400	96400	96400	96400	30
537	20230904	103200	1032790000	96400	96400	96400	96400	133
538	20230904	103100	1019968800	96300	96300	96300	96300	4
539	20230904	103000	1019583600	96400	96300	96400	96300	125
540	20230904	102900	1007545900	96300	96300	96300	96300	37
541	20230904	102800	1003982800	96400	96300	96400	96300	121
542	20230904	102700	992327100	96300	96600	96600	96300	247
543	20230904	102600	968507400	96600	96600	96600	96600	106
544	20230904	102500	958267800	96600	96600	96600	96600	201
545	20230904	102400	938851200	96600	96700	96700	96600	12
546	20230904	102300	937691200	96600	96700	96700	96600	49
547	20230904	102200	932956900	97000	96700	97000	96700	72
548	20230904	102100	925979700	96700	96700	96700	96700	106
549	20230904	102000	915729500	96600	96600	96600	96600	11
550	20230904	101900	914666900	96600	96700	96700	96600	71
551	20230904	101800	907805200	96800	96700	96800	96700	2
552	20230904	101700	907611700	96700	96700	96700	96600	92
553	20230904	101600	898717300	96700	96900	97000	96700	95
554	20230904	101500	889518800	97000	97000	97000	97000	0
555	20230904	101400	889518800	97000	97000	97000	97000	0
556	20230904	101300	889518800	97000	97000	97000	97000	1
557	20230904	101200	889421800	97000	97000	97000	97000	14
558	20230904	101100	888063800	96900	97000	97100	96800	179
559	20230904	101000	870713200	97100	97100	97100	97100	4
560	20230904	100900	870324800	97100	97200	97200	97100	141
561	20230904	100800	856622400	97100	97200	97200	97100	11
562	20230904	100700	855553300	97200	97100	97200	97100	13
563	20230904	100600	854290900	97200	97100	97200	97100	2
564	20230904	100500	854096600	97100	97200	97200	97100	57
565	20230904	100400	848561100	97100	96800	97100	96800	302
566	20230904	100300	819247900	96800	96800	96800	96800	44
567	20230904	100200	814988700	96800	96600	96800	96600	66
568	20230904	100100	808600700	96700	96700	96800	96700	34
569	20230904	100000	805312300	96800	96800	96800	96600	149
570	20230904	095900	790892600	96800	96800	96800	96600	108
571	20230904	095800	780443500	96800	96800	96800	96600	114
572	20230904	095700	769417200	96800	96800	96900	96800	129
573	20230904	095600	756920500	96800	96800	96800	96800	7
574	20230904	095500	756242900	96900	96800	96900	96800	28
575	20230904	095400	753531800	96800	96800	96800	96800	0
576	20230904	095300	753531800	96800	96700	96800	96600	121
577	20230904	095200	741823400	96800	96700	96800	96700	121
578	20230904	095100	730112500	96600	96600	96700	96500	186
579	20230904	095000	712144600	96600	96600	96600	96600	16
580	20230904	094900	710599000	96800	96700	96800	96700	260
581	20230904	094800	685443800	96800	96800	96800	96800	98
582	20230904	094700	675957400	96800	96800	96800	96800	6
583	20230904	094600	675376600	96700	96700	96700	96600	43
584	20230904	094500	671218900	96600	96700	97100	96600	27
585	20230904	094400	668607800	96700	96600	96900	96600	64
586	20230904	094300	662421800	96500	96800	96800	96500	20
587	20230904	094200	660489300	97000	97000	97000	96900	168
588	20230904	094100	644194500	96900	97100	97100	96900	106
589	20230904	094000	633912300	97100	97000	97100	97000	82
590	20230904	093900	625954900	96900	96800	96900	96800	97
591	20230904	093800	616561800	96700	96700	96700	96700	19
592	20230904	093700	614724500	96700	97000	97000	96700	104
593	20230904	093600	604639400	97000	97200	97200	97000	422
594	20230904	093500	563672500	97200	97200	97200	97200	26
595	20230904	093400	561145300	97200	97200	97200	97200	16
596	20230904	093300	559590100	97300	97300	97300	97200	114
597	20230904	093200	548499100	97200	97300	97300	97200	70
598	20230904	093100	541694000	97200	97200	97300	97200	268
599	20230904	093000	515643600	97200	97200	97200	97200	1
600	20230904	092900	515546400	97200	97000	97300	97000	64
601	20230904	092800	509323400	96900	97200	97200	96800	34
602	20230904	092700	506029800	97100	96700	97200	96700	309
603	20230904	092600	476075700	96700	96700	96700	96700	10
604	20230904	092500	475108700	96700	96700	96800	96700	198
605	20230904	092400	455960500	96600	96600	96600	96500	58
606	20230904	092300	450361700	96600	96400	96600	96100	294
607	20230904	092200	422051200	96500	96500	96500	96500	34
608	20230904	092100	418770200	96500	96400	96600	96400	103
609	20230904	092000	408831300	96400	96400	96400	96400	132
610	20230904	091900	396106500	96400	96500	96500	96200	128
611	20230904	091800	383759800	96500	96500	96500	96500	150
612	20230904	091700	369284800	96500	96100	96500	96100	14
613	20230904	091600	367937700	96500	96600	96600	96100	223
614	20230904	091500	346411700	96600	96600	96600	96500	39
615	20230904	091400	342644700	96600	96500	96700	96500	134
616	20230904	091300	329701600	96500	96500	96500	96300	52
617	20230904	091200	324689700	96500	96200	96500	96000	479
618	20230904	091100	278609000	96200	96300	96500	96100	236
619	20230904	091000	255900900	96200	96700	96900	96200	184
620	20230904	090900	238169600	96700	96400	96700	96400	277
621	20230904	090800	211449600	96400	96600	96600	96300	374
622	20230904	090700	175405600	96700	96300	97000	96300	127
623	20230904	090600	163102100	96400	96400	96600	96300	116
624	20230904	090500	151916500	96300	96200	96500	96200	231
625	20230904	090400	129669600	96200	96600	96600	96200	132
626	20230904	090300	116939000	96600	96200	96600	96200	98
627	20230904	090200	107499800	96300	96800	96800	96200	307
628	20230904	090100	77920000	96800	97100	97100	96800	91
629	20230904	090000	69092900	97200	97300	97300	96300	713