KissMeData/004800/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	184100	2152070100	63900	63900	63900	63900	4242
3	20230915	184000	2152070100	63900	63900	63900	63900	0
4	20230915	183900	2152070100	63900	63900	63900	63900	0
5	20230915	183800	2152070100	63900	63900	63900	63900	0
6	20230915	183700	2152070100	63900	63900	63900	63900	0
7	20230915	183600	2152070100	63900	63900	63900	63900	0
8	20230915	183500	2152070100	63900	63900	63900	63900	0
9	20230915	183400	2152070100	63900	63900	63900	63900	0
10	20230915	183300	2152070100	63900	63900	63900	63900	0
11	20230915	183200	2152070100	63900	63900	63900	63900	0
12	20230915	183100	2152070100	63900	63900	63900	63900	0
13	20230915	183000	2152070100	63900	63900	63900	63900	0
14	20230915	182900	2152070100	63900	63900	63900	63900	0
15	20230915	182800	2152070100	63900	63900	63900	63900	0
16	20230915	182700	2152070100	63900	63900	63900	63900	0
17	20230915	182600	2152070100	63900	63900	63900	63900	0
18	20230915	182500	2152070100	63900	63900	63900	63900	0
19	20230915	182400	2152070100	63900	63900	63900	63900	0
20	20230915	182300	2152070100	63900	63900	63900	63900	0
21	20230915	182200	2152070100	63900	63900	63900	63900	0
22	20230915	182100	2152070100	63900	63900	63900	63900	0
23	20230915	182000	2152070100	63900	63900	63900	63900	0
24	20230915	181900	2152070100	63900	63900	63900	63900	0
25	20230915	181800	2152070100	63900	63900	63900	63900	0
26	20230915	181700	2152070100	63900	63900	63900	63900	0
27	20230915	181600	2152070100	63900	63900	63900	63900	0
28	20230915	181500	2152070100	63900	63900	63900	63900	0
29	20230915	181400	2152070100	63900	63900	63900	63900	0
30	20230915	181300	2152070100	63900	63900	63900	63900	0
31	20230915	181200	2152070100	63900	63900	63900	63900	0
32	20230915	181100	2152070100	63900	63900	63900	63900	4242
33	20230915	181000	2152070100	63900	63900	63900	63900	0
34	20230915	180900	2152070100	63900	63900	63900	63900	0
35	20230915	180800	2152070100	63900	63900	63900	63900	0
36	20230915	180700	2152070100	63900	63900	63900	63900	0
37	20230915	180600	2152070100	63900	63900	63900	63900	0
38	20230915	180500	2152070100	63900	63900	63900	63900	0
39	20230915	180400	2152070100	63900	63900	63900	63900	0
40	20230915	180300	2152070100	63900	63900	63900	63900	0
41	20230915	180200	2152070100	63900	63900	63900	63900	0
42	20230915	180100	2152070100	63900	63900	63900	63900	0
43	20230915	180000	2152070100	63900	63900	63900	63900	0
44	20230915	175900	2152070100	63900	63900	63900	63900	0
45	20230915	175800	2152070100	63900	63900	63900	63900	0
46	20230915	175700	2152070100	63900	63900	63900	63900	0
47	20230915	175600	2152070100	63900	63900	63900	63900	0
48	20230915	175500	2152070100	63900	63900	63900	63900	0
49	20230915	175400	2152070100	63900	63900	63900	63900	0
50	20230915	175300	2152070100	63900	63900	63900	63900	0
51	20230915	175200	2152070100	63900	63900	63900	63900	0
52	20230915	175100	2152070100	63900	63900	63900	63900	0
53	20230915	175000	2152070100	63900	63900	63900	63900	0
54	20230915	174900	2152070100	63900	63900	63900	63900	0
55	20230915	174800	2152070100	63900	63900	63900	63900	0
56	20230915	174700	2152070100	63900	63900	63900	63900	0
57	20230915	174600	2152070100	63900	63900	63900	63900	0
58	20230915	174500	2152070100	63900	63900	63900	63900	0
59	20230915	174400	2152070100	63900	63900	63900	63900	0
60	20230915	174300	2152070100	63900	63900	63900	63900	0
61	20230915	174200	2152070100	63900	63900	63900	63900	0
62	20230915	174100	2152070100	63900	63900	63900	63900	4242
63	20230915	174000	2152070100	63900	63900	63900	63900	0
64	20230915	173900	2152070100	63900	63900	63900	63900	0
65	20230915	173800	2152070100	63900	63900	63900	63900	0
66	20230915	173700	2152070100	63900	63900	63900	63900	0
67	20230915	173600	2152070100	63900	63900	63900	63900	0
68	20230915	173500	2152070100	63900	63900	63900	63900	0
69	20230915	173400	2152070100	63900	63900	63900	63900	0
70	20230915	173300	2152070100	63900	63900	63900	63900	0
71	20230915	173200	2152070100	63900	63900	63900	63900	0
72	20230915	173100	2152070100	63900	63900	63900	63900	0
73	20230915	173000	2152070100	63900	63900	63900	63900	0
74	20230915	172900	2152070100	63900	63900	63900	63900	0
75	20230915	172800	2152070100	63900	63900	63900	63900	0
76	20230915	172700	2152070100	63900	63900	63900	63900	0
77	20230915	172600	2152070100	63900	63900	63900	63900	0
78	20230915	172500	2152070100	63900	63900	63900	63900	0
79	20230915	172400	2152070100	63900	63900	63900	63900	0
80	20230915	172300	2152070100	63900	63900	63900	63900	0
81	20230915	172200	2152070100	63900	63900	63900	63900	0
82	20230915	172100	2152070100	63900	63900	63900	63900	0
83	20230915	172000	2152070100	63900	63900	63900	63900	0
84	20230915	171900	2152070100	63900	63900	63900	63900	0
85	20230915	171800	2152070100	63900	63900	63900	63900	0
86	20230915	171700	2152070100	63900	63900	63900	63900	0
87	20230915	171600	2152070100	63900	63900	63900	63900	0
88	20230915	171500	2152070100	63900	63900	63900	63900	0
89	20230915	171400	2152070100	63900	63900	63900	63900	0
90	20230915	171300	2152070100	63900	63900	63900	63900	0
91	20230915	171200	2152070100	63900	63900	63900	63900	0
92	20230915	171100	2152070100	63900	63900	63900	63900	4242
93	20230915	171000	2152070100	63900	63900	63900	63900	0
94	20230915	170900	2152070100	63900	63900	63900	63900	0
95	20230915	170800	2152070100	63900	63900	63900	63900	0
96	20230915	170700	2152070100	63900	63900	63900	63900	0
97	20230915	170600	2152070100	63900	63900	63900	63900	0
98	20230915	170500	2152070100	63900	63900	63900	63900	0
99	20230915	170400	2152070100	63900	63900	63900	63900	0
100	20230915	170300	2152070100	63900	63900	63900	63900	0
101	20230915	170200	2152070100	63900	63900	63900	63900	0
102	20230915	170100	2152070100	63900	63900	63900	63900	0
103	20230915	170000	2152070100	63900	63900	63900	63900	0
104	20230915	165900	2152070100	63900	63900	63900	63900	0
105	20230915	165800	2152070100	63900	63900	63900	63900	0
106	20230915	165700	2152070100	63900	63900	63900	63900	0
107	20230915	165600	2152070100	63900	63900	63900	63900	0
108	20230915	165500	2152070100	63900	63900	63900	63900	0
109	20230915	165400	2152070100	63900	63900	63900	63900	0
110	20230915	165300	2152070100	63900	63900	63900	63900	0
111	20230915	165200	2152070100	63900	63900	63900	63900	0
112	20230915	165100	2152070100	63900	63900	63900	63900	0
113	20230915	165000	2152070100	63900	63900	63900	63900	0
114	20230915	164900	2152070100	63900	63900	63900	63900	0
115	20230915	164800	2152070100	63900	63900	63900	63900	0
116	20230915	164700	2152070100	63900	63900	63900	63900	0
117	20230915	164600	2152070100	63900	63900	63900	63900	0
118	20230915	164500	2152070100	63900	63900	63900	63900	0
119	20230915	164400	2152070100	63900	63900	63900	63900	0
120	20230915	164300	2152070100	63900	63900	63900	63900	0
121	20230915	164200	2152070100	63900	63900	63900	63900	0
122	20230915	164100	2152070100	63900	63900	63900	63900	4242
123	20230915	164000	2152070100	63900	63900	63900	63900	0
124	20230915	163900	2152070100	63900	63900	63900	63900	0
125	20230915	163800	2152070100	63900	63900	63900	63900	0
126	20230915	163700	2152070100	63900	63900	63900	63900	0
127	20230915	163600	2152070100	63900	63900	63900	63900	0
128	20230915	163500	2152070100	63900	63900	63900	63900	0
129	20230915	163400	2152070100	63900	63900	63900	63900	0
130	20230915	163300	2152070100	63900	63900	63900	63900	0
131	20230915	163200	2152070100	63900	63900	63900	63900	0
132	20230915	163100	2152070100	63900	63900	63900	63900	0
133	20230915	163000	2152070100	63900	63900	63900	63900	0
134	20230915	162900	2152070100	63900	63900	63900	63900	0
135	20230915	162800	2152070100	63900	63900	63900	63900	0
136	20230915	162700	2152070100	63900	63900	63900	63900	0
137	20230915	162600	2152070100	63900	63900	63900	63900	0
138	20230915	162500	2152070100	63900	63900	63900	63900	0
139	20230915	162400	2152070100	63900	63900	63900	63900	0
140	20230915	162300	2152070100	63900	63900	63900	63900	0
141	20230915	162200	2152070100	63900	63900	63900	63900	0
142	20230915	162100	2152070100	63900	63900	63900	63900	0
143	20230915	162000	2152070100	63900	63900	63900	63900	0
144	20230915	161900	2152070100	63900	63900	63900	63900	0
145	20230915	161800	2152070100	63900	63900	63900	63900	0
146	20230915	161700	2152070100	63900	63900	63900	63900	0
147	20230915	161600	2152070100	63900	63900	63900	63900	0
148	20230915	161500	2152070100	63900	63900	63900	63900	0
149	20230915	161400	2152070100	63900	63900	63900	63900	0
150	20230915	161300	2152070100	63900	63900	63900	63900	0
151	20230915	161200	2152070100	63900	63900	63900	63900	0
152	20230915	161100	2152070100	63900	63900	63900	63900	4242
153	20230915	161000	2152070100	63900	63900	63900	63900	0
154	20230915	160900	2152070100	63900	63900	63900	63900	0
155	20230915	160800	2152070100	63900	63900	63900	63900	0
156	20230915	160700	2152070100	63900	63900	63900	63900	0
157	20230915	160600	2152070100	63900	63900	63900	63900	0
158	20230915	160500	2152070100	63900	63900	63900	63900	0
159	20230915	160400	2152070100	63900	63900	63900	63900	0
160	20230915	160300	2152070100	63900	63900	63900	63900	0
161	20230915	160200	2152070100	63900	63900	63900	63900	0
162	20230915	160100	2152070100	63900	63900	63900	63900	0
163	20230915	160000	2152070100	63900	63900	63900	63900	0
164	20230915	155900	2152070100	63900	63900	63900	63900	0
165	20230915	155800	2152070100	63900	63900	63900	63900	0
166	20230915	155700	2152070100	63900	63900	63900	63900	0
167	20230915	155600	2152070100	63900	63900	63900	63900	0
168	20230915	155500	2152070100	63900	63900	63900	63900	0
169	20230915	155400	2152070100	63900	63900	63900	63900	0
170	20230915	155300	2152070100	63900	63900	63900	63900	0
171	20230915	155200	2152070100	63900	63900	63900	63900	0
172	20230915	155100	2152070100	63900	63900	63900	63900	0
173	20230915	155000	2152070100	63900	63900	63900	63900	0
174	20230915	154900	2152070100	63900	63900	63900	63900	0
175	20230915	154800	2152070100	63900	63900	63900	63900	0
176	20230915	154700	2152070100	63900	63900	63900	63900	0
177	20230915	154600	2152070100	63900	63900	63900	63900	0
178	20230915	154500	2152070100	63900	63900	63900	63900	0
179	20230915	154400	2152070100	63900	63900	63900	63900	0
180	20230915	154300	2152070100	63900	63900	63900	63900	0
181	20230915	154200	2152070100	63900	63900	63900	63900	0
182	20230915	154100	2152070100	63900	63900	63900	63900	4242
183	20230915	154000	2152070100	63900	63900	63900	63900	0
184	20230915	153900	2152070100	63900	63900	63900	63900	0
185	20230915	153800	2152070100	63900	63900	63900	63900	0
186	20230915	153700	2152070100	63900	63900	63900	63900	0
187	20230915	153600	2152070100	63900	63900	63900	63900	0
188	20230915	153500	2152070100	63900	63900	63900	63900	0
189	20230915	153400	2152070100	63900	63900	63900	63900	0
190	20230915	153300	2152070100	63900	63900	63900	63900	0
191	20230915	153200	2152070100	63900	63900	63900	63900	0
192	20230915	153100	2152070100	63900	63900	63900	63900	0
193	20230915	153000	2152070100	63900	63900	63900	63900	4242
194	20230915	152900	1881006300	63900	63900	63900	63900	0
195	20230915	152800	1881006300	63900	63900	63900	63900	0
196	20230915	152700	1881006300	63900	63900	63900	63900	0
197	20230915	152600	1881006300	63900	63900	63900	63900	0
198	20230915	152500	1881006300	63900	63900	63900	63900	0
199	20230915	152400	1881006300	63900	63900	63900	63900	0
200	20230915	152300	1881006300	63900	63900	63900	63900	0
201	20230915	152200	1881006300	63900	63900	63900	63900	0
202	20230915	152100	1881006300	63900	63900	63900	63900	0
203	20230915	152000	1881006300	63900	63900	63900	63900	0
204	20230915	151900	1881006300	63900	63900	63900	63900	90
205	20230915	151800	1875255300	63900	63800	63900	63800	36
206	20230915	151700	1872955200	63800	63800	63900	63800	133
207	20230915	151600	1864461300	63800	63900	63900	63800	92
208	20230915	151500	1858589700	63800	63700	63800	63700	406
209	20230915	151400	1832688200	63800	63700	63800	63700	95
210	20230915	151300	1826633100	63700	63700	63800	63700	55
211	20230915	151200	1823127800	63700	63800	63800	63700	42
212	20230915	151100	1820450900	63800	63800	63800	63700	104
213	20230915	151000	1813820800	63700	63700	63800	63700	55
214	20230915	150900	1810316800	63800	63800	63800	63700	22
215	20230915	150800	1808914900	63700	63800	63800	63700	48
216	20230915	150700	1805856800	63700	63700	63800	63700	55
217	20230915	150600	1802353100	63700	63700	63700	63700	22
218	20230915	150500	1800951700	63700	63700	63800	63700	60
219	20230915	150400	1797129200	63700	63700	63800	63700	70
220	20230915	150300	1792668500	63700	63700	63800	63700	28
221	20230915	150200	1790884000	63700	63800	63800	63700	168
222	20230915	150100	1780172400	63800	63700	63800	63700	7
223	20230915	150000	1779726400	63700	63700	63800	63700	69
224	20230915	145900	1775330800	63800	63800	63800	63700	40
225	20230915	145800	1772782500	63700	63700	63700	63700	20
226	20230915	145700	1771508500	63700	63700	63800	63700	44
227	20230915	145600	1768705400	63700	63700	63800	63700	48
228	20230915	145500	1765647700	63700	63700	63700	63700	23
229	20230915	145400	1764182600	63700	63700	63800	63700	56
230	20230915	145300	1760615000	63700	63700	63800	63700	99
231	20230915	145200	1754301600	63700	63600	63800	63600	266
232	20230915	145100	1737355000	63600	63600	63600	63600	49
233	20230915	145000	1734238600	63700	63600	63700	63600	57
234	20230915	144900	1730612500	63700	63600	63700	63600	22
235	20230915	144800	1729211900	63600	63600	63700	63600	62
236	20230915	144700	1725267700	63600	63600	63700	63600	72
237	20230915	144600	1720688300	63600	63600	63600	63600	46
238	20230915	144500	1717762700	63700	63600	63700	63600	61
239	20230915	144400	1713882900	63700	63700	63700	63700	6
240	20230915	144300	1713500700	63700	63700	63700	63700	57
241	20230915	144200	1709869800	63600	63700	63700	63600	477
242	20230915	144100	1679485500	63700	63600	63700	63600	27
243	20230915	144000	1677767900	63600	63600	63600	63600	121
244	20230915	143900	1670072300	63600	63700	63700	63600	59
245	20230915	143800	1666316200	63700	63700	63800	63700	33
246	20230915	143700	1664213200	63700	63700	63800	63700	62
247	20230915	143600	1660263100	63700	63700	63700	63700	143
248	20230915	143500	1651154000	63700	63800	63800	63700	18
249	20230915	143400	1650007300	63700	63700	63700	63700	60
250	20230915	143300	1646185300	63700	63700	63700	63700	18
251	20230915	143200	1645038700	63700	63800	63800	63700	41
252	20230915	143100	1642426900	63700	63700	63800	63700	50
253	20230915	143000	1639241800	63800	63700	63800	63700	56
254	20230915	142900	1635674500	63700	63800	63800	63700	52
255	20230915	142800	1632362000	63700	63700	63700	63700	37
256	20230915	142700	1630005100	63700	63700	63700	63700	18
257	20230915	142600	1628858500	63700	63700	63800	63700	167
258	20230915	142500	1618220500	63700	63700	63700	63700	37
259	20230915	142400	1615863600	63700	63800	63800	63700	28
260	20230915	142300	1614077900	63700	63800	63800	63700	83
261	20230915	142200	1608787400	63700	63800	63800	63700	59
262	20230915	142100	1605027600	63700	63700	63800	63700	115
263	20230915	142000	1597692600	63700	63800	63900	63700	84
264	20230915	141900	1592337500	63800	63700	63800	63700	132
265	20230915	141800	1583918200	63700	63700	63700	63700	23
266	20230915	141700	1582453100	63800	63800	63800	63700	67
267	20230915	141600	1578183700	63800	63700	63800	63700	35
268	20230915	141500	1575952700	63700	63700	63800	63700	40
269	20230915	141400	1573403700	63800	63700	63800	63700	114
270	20230915	141300	1566134800	63700	63700	63800	63700	22
271	20230915	141200	1564733300	63800	63800	63800	63700	123
272	20230915	141100	1556889600	63800	63800	63800	63800	532
273	20230915	141000	1522948000	63900	63800	63900	63800	21
274	20230915	140900	1521608000	63800	63800	63900	63800	61
275	20230915	140800	1517715200	63800	63800	63800	63800	59
276	20230915	140700	1513951000	63900	63800	63900	63800	7
277	20230915	140600	1513504200	63800	63800	63800	63800	40
278	20230915	140500	1510952200	63800	63800	63800	63800	56
279	20230915	140400	1507379400	63900	63800	63900	63800	117
280	20230915	140300	1499914600	63800	63900	63900	63800	117
281	20230915	140200	1492439000	63900	63900	63900	63900	25
282	20230915	140100	1490841500	63900	63900	64000	63800	360
283	20230915	140000	1467837800	63800	63900	63900	63800	71
284	20230915	135900	1463301400	63900	63900	63900	63900	39
285	20230915	135800	1460809300	63900	63900	64000	63900	47
286	20230915	135700	1457805900	63900	63900	64000	63900	59
287	20230915	135600	1454035700	63900	63900	63900	63900	31
288	20230915	135500	1452054800	63900	63900	64000	63900	42
289	20230915	135400	1449370900	63900	63900	63900	63900	46
290	20230915	135300	1446431500	63900	63900	63900	63900	154
291	20230915	135200	1436590900	63900	64100	64100	63900	432
292	20230915	135100	1408946100	64000	64000	64000	64000	73
293	20230915	135000	1404274100	64000	64000	64000	64000	19
294	20230915	134900	1403058100	64000	64000	64100	64000	63
295	20230915	134800	1399026000	64000	64000	64000	64000	18
296	20230915	134700	1397874000	64000	64000	64100	64000	40
297	20230915	134600	1395313900	64100	64000	64100	64000	46
298	20230915	134500	1392368800	64000	64000	64000	64000	0
299	20230915	134400	1392368800	64000	64100	64100	64000	49
300	20230915	134300	1389230500	64100	64000	64100	64000	34
301	20230915	134200	1387054400	64000	64000	64000	64000	10
302	20230915	134100	1386414400	64000	64000	64000	64000	345
303	20230915	134000	1364334400	64100	64000	64100	64000	29
304	20230915	133900	1362478300	64000	64000	64000	64000	11
305	20230915	133800	1361774300	64000	64000	64000	64000	36
306	20230915	133700	1359470300	64000	64000	64100	64000	53
307	20230915	133600	1356076800	64000	64000	64000	64000	2
308	20230915	133500	1355948800	64000	64000	64000	64000	23
309	20230915	133400	1354476800	64000	64000	64100	64000	78
310	20230915	133300	1349484700	64000	64000	64000	64000	0
311	20230915	133200	1349484700	64000	64000	64000	64000	22
312	20230915	133100	1348076700	64100	64100	64100	64100	1
313	20230915	133000	1348012600	64000	64100	64100	64000	34
314	20230915	132900	1345836400	64100	64000	64100	64000	2
315	20230915	132800	1345708300	64100	64100	64100	64100	1
316	20230915	132700	1345644200	64100	64000	64100	64000	3
317	20230915	132600	1345452100	64000	64000	64000	64000	0
318	20230915	132500	1345452100	64000	64000	64100	64000	131
319	20230915	132400	1337068000	64100	64100	64100	64100	1
320	20230915	132300	1337003900	64000	64000	64000	64000	1
321	20230915	132200	1336939900	64000	64000	64100	64000	6
322	20230915	132100	1336555800	64000	64000	64000	64000	1
323	20230915	132000	1336491800	64000	64100	64100	64000	43
324	20230915	131900	1333739700	64100	64100	64100	64100	1
325	20230915	131800	1333675600	64000	64000	64000	64000	56
326	20230915	131700	1330091600	64000	64100	64100	64000	455
327	20230915	131600	1300968700	64000	64100	64100	64000	8
328	20230915	131500	1300456100	64100	64000	64100	64000	11
329	20230915	131400	1299751100	64000	64000	64000	64000	110
330	20230915	131300	1292711100	64100	64100	64100	64000	13
331	20230915	131200	1291877900	64000	64000	64000	64000	15
332	20230915	131100	1290917900	64000	64000	64000	64000	2
333	20230915	131000	1290789900	64100	64000	64100	64000	4
334	20230915	130900	1290533600	64000	64000	64000	64000	2
335	20230915	130800	1290405600	64000	64000	64000	64000	43
336	20230915	130700	1287653600	64100	64100	64100	64100	0
337	20230915	130600	1287653600	64100	64100	64100	64000	68
338	20230915	130500	1283295000	64000	64000	64000	64000	0
339	20230915	130400	1283295000	64000	64100	64100	64000	2
340	20230915	130300	1283166900	64100	64000	64100	64000	16
341	20230915	130200	1282141400	64000	64000	64000	64000	1
342	20230915	130100	1282077400	64000	64000	64000	64000	2
343	20230915	130000	1281949400	64100	64000	64100	64000	2
344	20230915	125900	1281821300	64100	64100	64100	64100	1
345	20230915	125800	1281757200	64100	64100	64100	64100	1
346	20230915	125700	1281693100	64100	64100	64100	64100	2
347	20230915	125600	1281564900	64100	64100	64100	64100	14
348	20230915	125500	1280667500	64000	64000	64000	64000	1
349	20230915	125400	1280603500	64100	64100	64100	64100	79
350	20230915	125300	1275539600	64100	64100	64100	64100	11
351	20230915	125200	1274834500	64100	64100	64100	64100	0
352	20230915	125100	1274834500	64100	64100	64100	64000	3
353	20230915	125000	1274642300	64100	64000	64100	64000	279
354	20230915	124900	1256786200	64000	64000	64000	64000	8
355	20230915	124800	1256274200	64000	64000	64000	64000	51
356	20230915	124700	1253010200	64000	64000	64000	64000	0
357	20230915	124600	1253010200	64000	64000	64000	64000	1
358	20230915	124500	1252946200	64000	64000	64000	63900	3
359	20230915	124400	1252754300	64000	63900	64000	63900	566
360	20230915	124300	1216583700	63900	63900	63900	63900	231
361	20230915	124200	1201822800	63900	63900	63900	63900	1
362	20230915	124100	1201758900	63800	63800	63800	63800	1
363	20230915	124000	1201695100	63800	63900	63900	63800	10
364	20230915	123900	1201056900	63900	63900	63900	63900	2
365	20230915	123800	1200929100	63900	63900	63900	63900	0
366	20230915	123700	1200929100	63900	63900	63900	63900	1
367	20230915	123600	1200865200	63900	63900	63900	63900	1
368	20230915	123500	1200801300	63800	63800	63800	63800	0
369	20230915	123400	1200801300	63800	63800	63800	63800	3
370	20230915	123300	1200609900	63900	63900	63900	63900	1
371	20230915	123200	1200546000	63800	63800	63800	63800	20
372	20230915	123100	1199270000	63900	63900	63900	63900	0
373	20230915	123000	1199270000	63900	63900	63900	63900	1
374	20230915	122900	1199206100	63800	63800	63800	63800	0
375	20230915	122800	1199206100	63800	63800	63800	63800	1
376	20230915	122700	1199142300	63900	63900	63900	63900	11
377	20230915	122600	1198439400	63900	63900	63900	63900	3
378	20230915	122500	1198247700	63900	63900	63900	63900	0
379	20230915	122400	1198247700	63900	63900	63900	63900	2
380	20230915	122300	1198119900	63900	63900	63900	63900	1
381	20230915	122200	1198056000	63900	63900	63900	63900	148
382	20230915	122100	1188598800	63800	63900	63900	63800	2
383	20230915	122000	1188471100	63900	63900	63900	63900	0
384	20230915	121900	1188471100	63900	63900	63900	63900	1
385	20230915	121800	1188407200	63900	63900	63900	63900	1
386	20230915	121700	1188343300	63900	63800	63900	63800	2
387	20230915	121600	1188215600	63800	63800	63800	63800	3
388	20230915	121500	1188024200	63900	63900	63900	63900	1
389	20230915	121400	1187960300	63800	63800	63800	63800	11
390	20230915	121300	1187258500	63900	63900	63900	63900	14
391	20230915	121200	1186363900	63900	63900	63900	63900	77
392	20230915	121100	1181443600	63900	63900	63900	63900	29
393	20230915	121000	1179590500	63900	63900	63900	63900	2
394	20230915	120900	1179462700	63900	63900	63900	63900	1
395	20230915	120800	1179398800	63800	63800	63800	63800	0
396	20230915	120700	1179398800	63800	63800	63800	63800	1
397	20230915	120600	1179335000	63900	64000	64000	63900	302
398	20230915	120500	1160037100	63900	63900	63900	63900	95
399	20230915	120400	1153966600	63900	63900	63900	63900	0
400	20230915	120300	1153966600	63900	64000	64000	63900	5
401	20230915	120200	1153647000	63900	63900	63900	63900	0
402	20230915	120100	1153647000	63900	63900	63900	63900	0
403	20230915	120000	1153647000	63900	63900	63900	63900	2
404	20230915	115900	1153519200	64000	63900	64000	63900	19
405	20230915	115800	1152305000	63900	63900	63900	63900	3
406	20230915	115700	1152113300	63900	63900	64000	63900	5
407	20230915	115600	1151793700	64000	63900	64000	63900	6
408	20230915	115500	1151410200	63900	63900	63900	63900	3
409	20230915	115400	1151218500	63900	63900	63900	63900	31
410	20230915	115300	1149237600	64000	63900	64000	63900	5
411	20230915	115200	1148918000	63900	63900	63900	63900	14
412	20230915	115100	1148023400	63900	63900	63900	63900	3
413	20230915	115000	1147831700	63900	63900	64000	63900	6
414	20230915	114900	1147448100	63900	63900	63900	63900	232
415	20230915	114800	1132623300	63900	64000	64000	63900	25
416	20230915	114700	1131023500	64100	64000	64100	64000	6
417	20230915	114600	1130639400	64000	64000	64000	64000	93
418	20230915	114500	1124687400	64000	64000	64000	64000	7
419	20230915	114400	1124239400	64000	64000	64100	64000	7
420	20230915	114300	1123791200	64000	64000	64000	64000	23
421	20230915	114200	1122319200	64000	64000	64000	64000	5
422	20230915	114100	1121999200	64000	64000	64100	64000	7
423	20230915	114000	1121551100	64000	64000	64000	64000	87
424	20230915	113900	1115983100	64000	64000	64100	64000	861
425	20230915	113800	1060844100	64000	64000	64100	64000	4
426	20230915	113700	1060588000	64000	64000	64000	64000	6
427	20230915	113600	1060204000	64000	64000	64000	64000	24
428	20230915	113500	1058668000	64000	64000	64100	64000	6
429	20230915	113400	1058283900	64000	64000	64100	64000	8
430	20230915	113300	1057771800	64000	64000	64000	64000	3
431	20230915	113200	1057579800	64000	64000	64100	64000	6
432	20230915	113100	1057195700	64000	64000	64000	64000	39
433	20230915	113000	1054699700	64000	64000	64100	64000	16
434	20230915	112900	1053675600	64100	64000	64100	64000	2
435	20230915	112800	1053547500	64000	64000	64000	64000	23
436	20230915	112700	1052075500	64000	64000	64000	64000	5
437	20230915	112600	1051755500	64100	64000	64100	64000	4
438	20230915	112500	1051499400	64000	64000	64000	64000	3
439	20230915	112400	1051307400	64000	64000	64000	64000	309
440	20230915	112300	1031531400	63900	64000	64000	63900	2
441	20230915	112200	1031403500	63900	63900	63900	63900	2
442	20230915	112100	1031275700	63900	63900	63900	63900	172
443	20230915	112000	1020284900	64000	64000	64100	64000	26
444	20230915	111900	1018620800	64000	64000	64000	64000	302
445	20230915	111800	999292800	64000	64000	64100	64000	176
446	20230915	111700	988027300	64100	64000	64100	64000	3
447	20230915	111600	987835100	64000	64000	64000	64000	132
448	20230915	111500	979387100	63900	63900	63900	63900	113
449	20230915	111400	972166400	63900	63900	64100	63800	945
450	20230915	111300	911735100	63900	63800	63900	63800	153
451	20230915	111200	901958700	63800	63800	63900	63800	12
452	20230915	111100	901192600	63800	63900	63900	63800	42
453	20230915	111000	898511800	63800	63900	63900	63800	2
454	20230915	110900	898384100	63800	63800	63800	63800	12
455	20230915	110800	897618500	63800	63900	63900	63800	33
456	20230915	110700	895513000	63800	63800	63900	63800	68
457	20230915	110600	891168200	63900	63800	63900	63800	38
458	20230915	110500	888740500	63800	63900	63900	63800	48
459	20230915	110400	885678000	63800	63900	63900	63800	3
460	20230915	110300	885486400	63800	63800	63800	63800	420
461	20230915	110200	858690400	63800	63900	63900	63800	3
462	20230915	110100	858498900	63800	63800	63800	63800	2
463	20230915	110000	858371300	63800	63900	63900	63800	14
464	20230915	105900	857478000	63800	63900	63900	63800	3
465	20230915	105800	857286500	63800	63800	63800	63800	1
466	20230915	105700	857222700	63800	63900	63900	63800	2
467	20230915	105600	857095000	63800	63800	63800	63800	2
468	20230915	105500	856967400	63900	63800	63900	63800	4
469	20230915	105400	856712100	63800	63800	63800	63800	10
470	20230915	105300	856074100	63800	63900	63900	63800	460
471	20230915	105200	826723700	63900	63800	63900	63800	3
472	20230915	105100	826532200	63800	63800	63800	63800	11
473	20230915	105000	825830400	63900	63800	63900	63800	16
474	20230915	104900	824809500	63900	63800	64000	63800	44
475	20230915	104800	821996700	63800	63800	63800	63800	4
476	20230915	104700	821741500	63800	63700	63800	63600	784
477	20230915	104600	771798400	63600	63600	63700	63600	31
478	20230915	104500	769824300	63700	63600	63700	63600	53
479	20230915	104400	766453400	63600	63600	63600	63600	2
480	20230915	104300	766326200	63700	63700	63700	63600	109
481	20230915	104200	759393400	63700	63700	63700	63700	77
482	20230915	104100	754488500	63700	63700	63700	63700	132
483	20230915	104000	746080100	63800	63700	63800	63700	329
484	20230915	103900	725122700	63700	63700	63700	63700	2
485	20230915	103800	724995300	63700	63700	63700	63700	3
486	20230915	103700	724804200	63800	63700	63800	63700	136
487	20230915	103600	716127500	63800	63800	63800	63800	119
488	20230915	103500	708535300	63700	63700	63700	63700	2
489	20230915	103400	708407900	63800	63700	63800	63700	3
490	20230915	103300	708216600	63700	63700	63700	63700	2
491	20230915	103200	708089200	63700	63700	63700	63700	0
492	20230915	103100	708089200	63700	63700	63800	63700	6
493	20230915	103000	707706900	63800	63700	63800	63700	4
494	20230915	102900	707451900	63700	63700	63700	63700	152
495	20230915	102800	697769500	63700	63700	63800	63700	3
496	20230915	102700	697578300	63800	63700	63800	63700	173
497	20230915	102600	686545900	63700	63700	63700	63700	3
498	20230915	102500	686354800	63800	63700	63800	63700	4
499	20230915	102400	686099800	63700	63700	63800	63700	20
500	20230915	102300	684825700	63700	63700	63700	63700	205
501	20230915	102200	671767200	63700	63700	63800	63700	183
502	20230915	102100	660110000	63700	63700	63700	63700	1
503	20230915	102000	660046300	63700	63700	63700	63700	52
504	20230915	101900	656733900	63800	63700	63800	63700	3
505	20230915	101800	656542700	63800	63700	63800	63700	2
506	20230915	101700	656415200	63700	63800	63800	63700	188
507	20230915	101600	644437600	63700	63700	63800	63700	14
508	20230915	101500	643545700	63700	63700	63700	63700	115
509	20230915	101400	636220200	63800	63700	63800	63700	103
510	20230915	101300	629657500	63700	63800	63900	63700	1227
511	20230915	101200	551394800	63800	64000	64000	63800	289
512	20230915	101100	532912300	64000	63900	64000	63900	15
513	20230915	101000	531952400	64000	63800	64000	63800	293
514	20230915	100900	513234600	63800	63800	63800	63800	4
515	20230915	100800	512979400	63800	63800	63800	63800	8
516	20230915	100700	512469000	63800	63900	63900	63800	2
517	20230915	100600	512341300	63800	63800	63800	63800	7
518	20230915	100500	511894700	63800	63800	63800	63800	4
519	20230915	100400	511639500	63800	63900	63900	63800	3
520	20230915	100300	511447900	63900	63800	63900	63800	3
521	20230915	100200	511256400	63900	63900	63900	63900	31
522	20230915	100100	509275500	63800	63900	63900	63800	19
523	20230915	100000	508063000	63800	63900	63900	63800	5
524	20230915	095900	507743700	63800	63800	63800	63800	2
525	20230915	095800	507616100	63900	64000	64000	63900	8
526	20230915	095700	507104800	64000	63900	64000	63900	18
527	20230915	095600	505954500	63900	63800	63900	63800	507
528	20230915	095500	473607300	63800	63900	63900	63800	3
529	20230915	095400	473415800	63800	63800	63800	63800	8
530	20230915	095300	472905400	63800	63800	63800	63800	3
531	20230915	095200	472714000	63800	63900	63900	63800	4
532	20230915	095100	472458700	63800	63900	63900	63800	3
533	20230915	095000	472267200	63900	63800	63900	63800	4
534	20230915	094900	472011800	63800	63800	63900	63800	54
535	20230915	094800	468566500	63900	63900	63900	63900	1
536	20230915	094700	468502600	63800	63800	63900	63800	6
537	20230915	094600	468119400	63900	63900	63900	63800	33
538	20230915	094500	466011200	63900	63800	63900	63800	3
539	20230915	094400	465819700	63800	63700	63800	63700	86
540	20230915	094300	460333100	63700	63700	63700	63700	0
541	20230915	094200	460333100	63700	63700	63700	63700	2
542	20230915	094100	460205700	63800	63800	63800	63700	9
543	20230915	094000	459631600	63700	63800	63800	63700	5
544	20230915	093900	459312900	63800	63800	63800	63800	175
545	20230915	093800	448147900	63700	63700	63700	63700	5
546	20230915	093700	447829400	63700	63700	63800	63700	3
547	20230915	093600	447638200	63700	63700	63700	63700	3
548	20230915	093500	447447100	63700	63700	63700	63700	0
549	20230915	093400	447447100	63700	63700	63800	63700	36
550	20230915	093300	445151800	63700	63700	63700	63700	6
551	20230915	093200	444769600	63800	63700	63800	63700	3
552	20230915	093100	444578400	63800	63700	63800	63700	11
553	20230915	093000	443876700	63800	63800	63800	63700	172
554	20230915	092900	432903200	63800	63800	63800	63800	11
555	20230915	092800	432201400	63800	63800	63800	63800	11
556	20230915	092700	431499600	63800	63800	63800	63800	2
557	20230915	092600	431372000	63900	63900	63900	63900	29
558	20230915	092500	429518900	63900	63900	63900	63900	14
559	20230915	092400	428624300	63800	63900	63900	63800	3
560	20230915	092300	428432700	63900	64000	64000	63900	57
561	20230915	092200	424789900	64000	63900	64000	63900	55
562	20230915	092100	421275200	64000	64000	64000	64000	0
563	20230915	092000	421275200	64000	63900	64000	63900	9
564	20230915	091900	420699600	63900	63900	63900	63900	1
565	20230915	091800	420635700	63900	63800	64100	63800	3301
566	20230915	091700	209417000	63800	63800	63800	63800	3
567	20230915	091600	209225600	63800	63800	63800	63800	33
568	20230915	091500	207120200	63800	63800	63800	63800	91
569	20230915	091400	201314400	63800	63800	63800	63800	87
570	20230915	091300	195763800	63800	63800	63800	63800	0
571	20230915	091200	195763800	63800	63800	63800	63800	16
572	20230915	091100	194743000	63800	63900	64000	63800	511
573	20230915	091000	162087800	63900	63900	63900	63800	230
574	20230915	090900	147390900	63800	63800	63800	63800	426
575	20230915	090800	120212100	63900	64000	64000	63900	376
576	20230915	090700	96180600	63900	63900	64000	63900	108
577	20230915	090600	89269200	63900	64000	64000	63900	143
578	20230915	090500	80119400	63900	63900	63900	63900	11
579	20230915	090400	79416500	63900	63900	63900	63900	107
580	20230915	090300	72579200	63800	63900	63900	63800	6
581	20230915	090200	72196000	63900	63800	63900	63700	87
582	20230915	090100	66644600	63700	63800	63800	63700	17
583	20230915	090000	65560100	63800	64000	64000	63400	1026