KissMeData/298000/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	203300	2446178200	97000	97000	97000	97000	390
3	20230921	203200	2446178200	97000	97000	97000	97000	0
4	20230921	203100	2446178200	97000	97000	97000	97000	0
5	20230921	203000	2446178200	97000	97000	97000	97000	0
6	20230921	202900	2446178200	97000	97000	97000	97000	0
7	20230921	202800	2446178200	97000	97000	97000	97000	0
8	20230921	202700	2446178200	97000	97000	97000	97000	0
9	20230921	202600	2446178200	97000	97000	97000	97000	0
10	20230921	202500	2446178200	97000	97000	97000	97000	0
11	20230921	202400	2446178200	97000	97000	97000	97000	0
12	20230921	202300	2446178200	97000	97000	97000	97000	0
13	20230921	202200	2446178200	97000	97000	97000	97000	0
14	20230921	202100	2446178200	97000	97000	97000	97000	0
15	20230921	202000	2446178200	97000	97000	97000	97000	0
16	20230921	201900	2446178200	97000	97000	97000	97000	0
17	20230921	201800	2446178200	97000	97000	97000	97000	0
18	20230921	201700	2446178200	97000	97000	97000	97000	0
19	20230921	201600	2446178200	97000	97000	97000	97000	0
20	20230921	201500	2446178200	97000	97000	97000	97000	0
21	20230921	201400	2446178200	97000	97000	97000	97000	0
22	20230921	201300	2446178200	97000	97000	97000	97000	0
23	20230921	201200	2446178200	97000	97000	97000	97000	0
24	20230921	201100	2446178200	97000	97000	97000	97000	0
25	20230921	201000	2446178200	97000	97000	97000	97000	0
26	20230921	200900	2446178200	97000	97000	97000	97000	0
27	20230921	200800	2446178200	97000	97000	97000	97000	0
28	20230921	200700	2446178200	97000	97000	97000	97000	0
29	20230921	200600	2446178200	97000	97000	97000	97000	0
30	20230921	200500	2446178200	97000	97000	97000	97000	0
31	20230921	200400	2446178200	97000	97000	97000	97000	0
32	20230921	200300	2446178200	97000	97000	97000	97000	390
33	20230921	200200	2446178200	97000	97000	97000	97000	0
34	20230921	200100	2446178200	97000	97000	97000	97000	0
35	20230921	200000	2446178200	97000	97000	97000	97000	0
36	20230921	195900	2446178200	97000	97000	97000	97000	0
37	20230921	195800	2446178200	97000	97000	97000	97000	0
38	20230921	195700	2446178200	97000	97000	97000	97000	0
39	20230921	195600	2446178200	97000	97000	97000	97000	0
40	20230921	195500	2446178200	97000	97000	97000	97000	0
41	20230921	195400	2446178200	97000	97000	97000	97000	0
42	20230921	195300	2446178200	97000	97000	97000	97000	0
43	20230921	195200	2446178200	97000	97000	97000	97000	0
44	20230921	195100	2446178200	97000	97000	97000	97000	0
45	20230921	195000	2446178200	97000	97000	97000	97000	0
46	20230921	194900	2446178200	97000	97000	97000	97000	0
47	20230921	194800	2446178200	97000	97000	97000	97000	0
48	20230921	194700	2446178200	97000	97000	97000	97000	0
49	20230921	194600	2446178200	97000	97000	97000	97000	0
50	20230921	194500	2446178200	97000	97000	97000	97000	0
51	20230921	194400	2446178200	97000	97000	97000	97000	0
52	20230921	194300	2446178200	97000	97000	97000	97000	0
53	20230921	194200	2446178200	97000	97000	97000	97000	0
54	20230921	194100	2446178200	97000	97000	97000	97000	0
55	20230921	194000	2446178200	97000	97000	97000	97000	0
56	20230921	193900	2446178200	97000	97000	97000	97000	0
57	20230921	193800	2446178200	97000	97000	97000	97000	0
58	20230921	193700	2446178200	97000	97000	97000	97000	0
59	20230921	193600	2446178200	97000	97000	97000	97000	0
60	20230921	193500	2446178200	97000	97000	97000	97000	0
61	20230921	193400	2446178200	97000	97000	97000	97000	0
62	20230921	193300	2446178200	97000	97000	97000	97000	390
63	20230921	193200	2446178200	97000	97000	97000	97000	0
64	20230921	193100	2446178200	97000	97000	97000	97000	0
65	20230921	193000	2446178200	97000	97000	97000	97000	0
66	20230921	192900	2446178200	97000	97000	97000	97000	0
67	20230921	192800	2446178200	97000	97000	97000	97000	0
68	20230921	192700	2446178200	97000	97000	97000	97000	0
69	20230921	192600	2446178200	97000	97000	97000	97000	0
70	20230921	192500	2446178200	97000	97000	97000	97000	0
71	20230921	192400	2446178200	97000	97000	97000	97000	0
72	20230921	192300	2446178200	97000	97000	97000	97000	0
73	20230921	192200	2446178200	97000	97000	97000	97000	0
74	20230921	192100	2446178200	97000	97000	97000	97000	0
75	20230921	192000	2446178200	97000	97000	97000	97000	0
76	20230921	191900	2446178200	97000	97000	97000	97000	0
77	20230921	191800	2446178200	97000	97000	97000	97000	0
78	20230921	191700	2446178200	97000	97000	97000	97000	0
79	20230921	191600	2446178200	97000	97000	97000	97000	0
80	20230921	191500	2446178200	97000	97000	97000	97000	0
81	20230921	191400	2446178200	97000	97000	97000	97000	0
82	20230921	191300	2446178200	97000	97000	97000	97000	0
83	20230921	191200	2446178200	97000	97000	97000	97000	0
84	20230921	191100	2446178200	97000	97000	97000	97000	0
85	20230921	191000	2446178200	97000	97000	97000	97000	0
86	20230921	190900	2446178200	97000	97000	97000	97000	0
87	20230921	190800	2446178200	97000	97000	97000	97000	0
88	20230921	190700	2446178200	97000	97000	97000	97000	0
89	20230921	190600	2446178200	97000	97000	97000	97000	0
90	20230921	190500	2446178200	97000	97000	97000	97000	0
91	20230921	190400	2446178200	97000	97000	97000	97000	0
92	20230921	190300	2446178200	97000	97000	97000	97000	390
93	20230921	190200	2446178200	97000	97000	97000	97000	0
94	20230921	190100	2446178200	97000	97000	97000	97000	0
95	20230921	190000	2446178200	97000	97000	97000	97000	0
96	20230921	185900	2446178200	97000	97000	97000	97000	0
97	20230921	185800	2446178200	97000	97000	97000	97000	0
98	20230921	185700	2446178200	97000	97000	97000	97000	0
99	20230921	185600	2446178200	97000	97000	97000	97000	0
100	20230921	185500	2446178200	97000	97000	97000	97000	0
101	20230921	185400	2446178200	97000	97000	97000	97000	0
102	20230921	185300	2446178200	97000	97000	97000	97000	0
103	20230921	185200	2446178200	97000	97000	97000	97000	0
104	20230921	185100	2446178200	97000	97000	97000	97000	0
105	20230921	185000	2446178200	97000	97000	97000	97000	0
106	20230921	184900	2446178200	97000	97000	97000	97000	0
107	20230921	184800	2446178200	97000	97000	97000	97000	0
108	20230921	184700	2446178200	97000	97000	97000	97000	0
109	20230921	184600	2446178200	97000	97000	97000	97000	0
110	20230921	184500	2446178200	97000	97000	97000	97000	0
111	20230921	184400	2446178200	97000	97000	97000	97000	0
112	20230921	184300	2446178200	97000	97000	97000	97000	0
113	20230921	184200	2446178200	97000	97000	97000	97000	0
114	20230921	184100	2446178200	97000	97000	97000	97000	0
115	20230921	184000	2446178200	97000	97000	97000	97000	0
116	20230921	183900	2446178200	97000	97000	97000	97000	0
117	20230921	183800	2446178200	97000	97000	97000	97000	0
118	20230921	183700	2446178200	97000	97000	97000	97000	0
119	20230921	183600	2446178200	97000	97000	97000	97000	0
120	20230921	183500	2446178200	97000	97000	97000	97000	0
121	20230921	183400	2446178200	97000	97000	97000	97000	0
122	20230921	183300	2446178200	97000	97000	97000	97000	390
123	20230921	183200	2446178200	97000	97000	97000	97000	0
124	20230921	183100	2446178200	97000	97000	97000	97000	0
125	20230921	183000	2446178200	97000	97000	97000	97000	0
126	20230921	182900	2446178200	97000	97000	97000	97000	0
127	20230921	182800	2446178200	97000	97000	97000	97000	0
128	20230921	182700	2446178200	97000	97000	97000	97000	0
129	20230921	182600	2446178200	97000	97000	97000	97000	0
130	20230921	182500	2446178200	97000	97000	97000	97000	0
131	20230921	182400	2446178200	97000	97000	97000	97000	0
132	20230921	182300	2446178200	97000	97000	97000	97000	0
133	20230921	182200	2446178200	97000	97000	97000	97000	0
134	20230921	182100	2446178200	97000	97000	97000	97000	0
135	20230921	182000	2446178200	97000	97000	97000	97000	0
136	20230921	181900	2446178200	97000	97000	97000	97000	0
137	20230921	181800	2446178200	97000	97000	97000	97000	0
138	20230921	181700	2446178200	97000	97000	97000	97000	0
139	20230921	181600	2446178200	97000	97000	97000	97000	0
140	20230921	181500	2446178200	97000	97000	97000	97000	0
141	20230921	181400	2446178200	97000	97000	97000	97000	0
142	20230921	181300	2446178200	97000	97000	97000	97000	0
143	20230921	181200	2446178200	97000	97000	97000	97000	0
144	20230921	181100	2446178200	97000	97000	97000	97000	0
145	20230921	181000	2446178200	97000	97000	97000	97000	0
146	20230921	180900	2446178200	97000	97000	97000	97000	0
147	20230921	180800	2446178200	97000	97000	97000	97000	0
148	20230921	180700	2446178200	97000	97000	97000	97000	0
149	20230921	180600	2446178200	97000	97000	97000	97000	0
150	20230921	180500	2446178200	97000	97000	97000	97000	0
151	20230921	180400	2446178200	97000	97000	97000	97000	0
152	20230921	180300	2446178200	97000	97000	97000	97000	390
153	20230921	180200	2446178200	97000	97000	97000	97000	0
154	20230921	180100	2446178200	97000	97000	97000	97000	0
155	20230921	180000	2446178200	97000	97000	97000	97000	0
156	20230921	175900	2446178200	97000	97000	97000	97000	0
157	20230921	175800	2446178200	97000	97000	97000	97000	0
158	20230921	175700	2446178200	97000	97000	97000	97000	0
159	20230921	175600	2446178200	97000	97000	97000	97000	0
160	20230921	175500	2446178200	97000	97000	97000	97000	0
161	20230921	175400	2446178200	97000	97000	97000	97000	0
162	20230921	175300	2446178200	97000	97000	97000	97000	0
163	20230921	175200	2446178200	97000	97000	97000	97000	0
164	20230921	175100	2446178200	97000	97000	97000	97000	0
165	20230921	175000	2446178200	97000	97000	97000	97000	0
166	20230921	174900	2446178200	97000	97000	97000	97000	0
167	20230921	174800	2446178200	97000	97000	97000	97000	0
168	20230921	174700	2446178200	97000	97000	97000	97000	0
169	20230921	174600	2446178200	97000	97000	97000	97000	0
170	20230921	174500	2446178200	97000	97000	97000	97000	0
171	20230921	174400	2446178200	97000	97000	97000	97000	0
172	20230921	174300	2446178200	97000	97000	97000	97000	0
173	20230921	174200	2446178200	97000	97000	97000	97000	0
174	20230921	174100	2446178200	97000	97000	97000	97000	0
175	20230921	174000	2446178200	97000	97000	97000	97000	0
176	20230921	173900	2446178200	97000	97000	97000	97000	0
177	20230921	173800	2446178200	97000	97000	97000	97000	0
178	20230921	173700	2446178200	97000	97000	97000	97000	0
179	20230921	173600	2446178200	97000	97000	97000	97000	0
180	20230921	173500	2446178200	97000	97000	97000	97000	0
181	20230921	173400	2446178200	97000	97000	97000	97000	0
182	20230921	173300	2446178200	97000	97000	97000	97000	390
183	20230921	173200	2446178200	97000	97000	97000	97000	0
184	20230921	173100	2446178200	97000	97000	97000	97000	0
185	20230921	173000	2446178200	97000	97000	97000	97000	0
186	20230921	172900	2446178200	97000	97000	97000	97000	0
187	20230921	172800	2446178200	97000	97000	97000	97000	0
188	20230921	172700	2446178200	97000	97000	97000	97000	0
189	20230921	172600	2446178200	97000	97000	97000	97000	0
190	20230921	172500	2446178200	97000	97000	97000	97000	0
191	20230921	172400	2446178200	97000	97000	97000	97000	0
192	20230921	172300	2446178200	97000	97000	97000	97000	0
193	20230921	172200	2446178200	97000	97000	97000	97000	0
194	20230921	172100	2446178200	97000	97000	97000	97000	0
195	20230921	172000	2446178200	97000	97000	97000	97000	0
196	20230921	171900	2446178200	97000	97000	97000	97000	0
197	20230921	171800	2446178200	97000	97000	97000	97000	0
198	20230921	171700	2446178200	97000	97000	97000	97000	0
199	20230921	171600	2446178200	97000	97000	97000	97000	0
200	20230921	171500	2446178200	97000	97000	97000	97000	0
201	20230921	171400	2446178200	97000	97000	97000	97000	0
202	20230921	171300	2446178200	97000	97000	97000	97000	0
203	20230921	171200	2446178200	97000	97000	97000	97000	0
204	20230921	171100	2446178200	97000	97000	97000	97000	0
205	20230921	171000	2446178200	97000	97000	97000	97000	0
206	20230921	170900	2446178200	97000	97000	97000	97000	0
207	20230921	170800	2446178200	97000	97000	97000	97000	0
208	20230921	170700	2446178200	97000	97000	97000	97000	0
209	20230921	170600	2446178200	97000	97000	97000	97000	0
210	20230921	170500	2446178200	97000	97000	97000	97000	0
211	20230921	170400	2446178200	97000	97000	97000	97000	0
212	20230921	170300	2446178200	97000	97000	97000	97000	390
213	20230921	170200	2446178200	97000	97000	97000	97000	0
214	20230921	170100	2446178200	97000	97000	97000	97000	0
215	20230921	170000	2446178200	97000	97000	97000	97000	0
216	20230921	165900	2446178200	97000	97000	97000	97000	0
217	20230921	165800	2446178200	97000	97000	97000	97000	0
218	20230921	165700	2446178200	97000	97000	97000	97000	0
219	20230921	165600	2446178200	97000	97000	97000	97000	0
220	20230921	165500	2446178200	97000	97000	97000	97000	0
221	20230921	165400	2446178200	97000	97000	97000	97000	0
222	20230921	165300	2446178200	97000	97000	97000	97000	0
223	20230921	165200	2446178200	97000	97000	97000	97000	0
224	20230921	165100	2446178200	97000	97000	97000	97000	0
225	20230921	165000	2446178200	97000	97000	97000	97000	0
226	20230921	164900	2446178200	97000	97000	97000	97000	0
227	20230921	164800	2446178200	97000	97000	97000	97000	0
228	20230921	164700	2446178200	97000	97000	97000	97000	0
229	20230921	164600	2446178200	97000	97000	97000	97000	0
230	20230921	164500	2446178200	97000	97000	97000	97000	0
231	20230921	164400	2446178200	97000	97000	97000	97000	0
232	20230921	164300	2446178200	97000	97000	97000	97000	0
233	20230921	164200	2446178200	97000	97000	97000	97000	0
234	20230921	164100	2446178200	97000	97000	97000	97000	0
235	20230921	164000	2446178200	97000	97000	97000	97000	0
236	20230921	163900	2446178200	97000	97000	97000	97000	0
237	20230921	163800	2446178200	97000	97000	97000	97000	0
238	20230921	163700	2446178200	97000	97000	97000	97000	0
239	20230921	163600	2446178200	97000	97000	97000	97000	0
240	20230921	163500	2446178200	97000	97000	97000	97000	0
241	20230921	163400	2446178200	97000	97000	97000	97000	0
242	20230921	163300	2446178200	97000	97000	97000	97000	390
243	20230921	163200	2446178200	97000	97000	97000	97000	0
244	20230921	163100	2446178200	97000	97000	97000	97000	0
245	20230921	163000	2446178200	97000	97000	97000	97000	0
246	20230921	162900	2446178200	97000	97000	97000	97000	0
247	20230921	162800	2446178200	97000	97000	97000	97000	0
248	20230921	162700	2446178200	97000	97000	97000	97000	0
249	20230921	162600	2446178200	97000	97000	97000	97000	0
250	20230921	162500	2446178200	97000	97000	97000	97000	0
251	20230921	162400	2446178200	97000	97000	97000	97000	0
252	20230921	162300	2446178200	97000	97000	97000	97000	0
253	20230921	162200	2446178200	97000	97000	97000	97000	0
254	20230921	162100	2446178200	97000	97000	97000	97000	0
255	20230921	162000	2446178200	97000	97000	97000	97000	0
256	20230921	161900	2446178200	97000	97000	97000	97000	0
257	20230921	161800	2446178200	97000	97000	97000	97000	0
258	20230921	161700	2446178200	97000	97000	97000	97000	0
259	20230921	161600	2446178200	97000	97000	97000	97000	0
260	20230921	161500	2446178200	97000	97000	97000	97000	0
261	20230921	161400	2446178200	97000	97000	97000	97000	0
262	20230921	161300	2446178200	97000	97000	97000	97000	0
263	20230921	161200	2446178200	97000	97000	97000	97000	0
264	20230921	161100	2446178200	97000	97000	97000	97000	0
265	20230921	161000	2446178200	97000	97000	97000	97000	0
266	20230921	160900	2446178200	97000	97000	97000	97000	0
267	20230921	160800	2446178200	97000	97000	97000	97000	0
268	20230921	160700	2446178200	97000	97000	97000	97000	0
269	20230921	160600	2446178200	97000	97000	97000	97000	0
270	20230921	160500	2446178200	97000	97000	97000	97000	0
271	20230921	160400	2446178200	97000	97000	97000	97000	0
272	20230921	160300	2446178200	97000	97000	97000	97000	390
273	20230921	160200	2446178200	97000	97000	97000	97000	0
274	20230921	160100	2446178200	97000	97000	97000	97000	0
275	20230921	160000	2446178200	97000	97000	97000	97000	0
276	20230921	155900	2446178200	97000	97000	97000	97000	0
277	20230921	155800	2446178200	97000	97000	97000	97000	0
278	20230921	155700	2446178200	97000	97000	97000	97000	0
279	20230921	155600	2446178200	97000	97000	97000	97000	0
280	20230921	155500	2446178200	97000	97000	97000	97000	0
281	20230921	155400	2446178200	97000	97000	97000	97000	0
282	20230921	155300	2446178200	97000	97000	97000	97000	0
283	20230921	155200	2446178200	97000	97000	97000	97000	0
284	20230921	155100	2446178200	97000	97000	97000	97000	0
285	20230921	155000	2446178200	97000	97000	97000	97000	0
286	20230921	154900	2446178200	97000	97000	97000	97000	0
287	20230921	154800	2446178200	97000	97000	97000	97000	0
288	20230921	154700	2446178200	97000	97000	97000	97000	0
289	20230921	154600	2446178200	97000	97000	97000	97000	0
290	20230921	154500	2446178200	97000	97000	97000	97000	0
291	20230921	154400	2446178200	97000	97000	97000	97000	0
292	20230921	154300	2446178200	97000	97000	97000	97000	0
293	20230921	154200	2446178200	97000	97000	97000	97000	0
294	20230921	154100	2446178200	97000	97000	97000	97000	0
295	20230921	154000	2446178200	97000	97000	97000	97000	0
296	20230921	153900	2446178200	97000	97000	97000	97000	0
297	20230921	153800	2446178200	97000	97000	97000	97000	0
298	20230921	153700	2446178200	97000	97000	97000	97000	0
299	20230921	153600	2446178200	97000	97000	97000	97000	0
300	20230921	153500	2446178200	97000	97000	97000	97000	0
301	20230921	153400	2446178200	97000	97000	97000	97000	0
302	20230921	153300	2446178200	97000	97000	97000	97000	390
303	20230921	153200	2446178200	97000	97000	97000	97000	0
304	20230921	153100	2446178200	97000	97000	97000	97000	0
305	20230921	153000	2446178200	97000	97000	97000	97000	390
306	20230921	152900	2408348200	97000	97000	97000	97000	0
307	20230921	152800	2408348200	97000	97000	97000	97000	0
308	20230921	152700	2408348200	97000	97000	97000	97000	0
309	20230921	152600	2408348200	97000	97000	97000	97000	0
310	20230921	152500	2408348200	97000	97000	97000	97000	0
311	20230921	152400	2408348200	97000	97000	97000	97000	0
312	20230921	152300	2408348200	97000	97000	97000	97000	0
313	20230921	152200	2408348200	97000	97000	97000	97000	0
314	20230921	152100	2408348200	97000	97000	97000	97000	0
315	20230921	152000	2408348200	97000	97000	97000	97000	0
316	20230921	151900	2408348200	97000	96700	97000	96600	76
317	20230921	151800	2401005700	96600	96700	96700	96600	71
318	20230921	151700	2394146900	96700	96700	96900	96700	17
319	20230921	151600	2392502000	96700	96700	96700	96600	6
320	20230921	151500	2391922200	96700	96600	96900	96600	17
321	20230921	151400	2390277700	96700	96800	96900	96700	29
322	20230921	151300	2387468400	96900	96800	96900	96800	61
323	20230921	151200	2381561300	96800	96900	96900	96800	5
324	20230921	151100	2381077200	96900	96900	96900	96900	2
325	20230921	151000	2380883400	96800	96900	96900	96800	89
326	20230921	150900	2372265700	98100	97900	98200	97900	21
327	20230921	150800	2370206300	96800	97000	98500	96800	28
328	20230921	150700	2367475900	97000	96300	98700	96300	102
329	20230921	150600	2357536200	96300	96300	96300	96200	27
330	20230921	150500	2354936300	96300	96100	96400	96100	138
331	20230921	150400	2341651600	96200	96400	96400	96200	354
332	20230921	150300	2307567500	96400	96400	96600	96400	32
333	20230921	150200	2304480800	96400	96400	96500	96400	45
334	20230921	150100	2300142000	96500	96700	96700	96500	18
335	20230921	150000	2298404400	96700	96500	96700	96400	34
336	20230921	145900	2295121700	96400	96500	96600	96400	26
337	20230921	145800	2292612900	96500	96600	96700	96500	129
338	20230921	145700	2280163400	96600	96700	96700	96600	16
339	20230921	145600	2278616800	96700	96600	96700	96500	59
340	20230921	145500	2272917700	96600	96500	96600	96500	23
341	20230921	145400	2270697500	96500	96600	96600	96500	104
342	20230921	145300	2260652900	96700	96600	96700	96500	14
343	20230921	145200	2259299400	96600	96600	96600	96600	10
344	20230921	145100	2258333400	96500	96600	96600	96500	56
345	20230921	145000	2252925800	96700	96700	96700	96700	10
346	20230921	144900	2251958800	96500	96700	96800	96500	48
347	20230921	144800	2247324200	96700	96700	96700	96600	18
348	20230921	144700	2245584500	96500	96800	96800	96500	190
349	20230921	144600	2227243200	96800	96500	96800	96500	19
350	20230921	144500	2225406700	96500	96800	96800	96500	21
351	20230921	144400	2223376900	96600	96500	96600	96500	24
352	20230921	144300	2221059800	96500	96600	96800	96500	80
353	20230921	144200	2213330600	96700	96600	96700	96600	152
354	20230921	144100	2198647200	96600	96800	97000	96600	95
355	20230921	144000	2189460500	96900	96900	96900	96900	14
356	20230921	143900	2188103900	96700	96700	96700	96700	10
357	20230921	143800	2187136900	96700	96900	96900	96700	21
358	20230921	143700	2185103800	96800	97000	97000	96800	80
359	20230921	143600	2177357600	97100	96900	97100	96900	28
360	20230921	143500	2174642100	96900	97000	97000	96900	21
361	20230921	143400	2172606000	97000	97100	97100	97000	13
362	20230921	143300	2171343900	97100	96900	97100	96900	31
363	20230921	143200	2168335700	97000	97000	97000	97000	70
364	20230921	143100	2161545700	97100	97100	97100	97000	18
365	20230921	143000	2159798400	97100	97100	97300	97100	28
366	20230921	142900	2157077400	97000	97100	97100	97000	16
367	20230921	142800	2155524400	97200	97200	97300	97200	16
368	20230921	142700	2153968900	97200	97200	97200	97200	13
369	20230921	142600	2152705300	97300	97100	97300	97000	81
370	20230921	142500	2144839000	97100	97100	97200	97100	23
371	20230921	142400	2142605000	97300	97200	97300	97100	10
372	20230921	142300	2141633100	97300	97200	97300	97100	30
373	20230921	142200	2138717700	97100	97200	97200	97100	23
374	20230921	142100	2136483900	97100	97100	97100	97100	46
375	20230921	142000	2132017300	97100	97100	97200	97100	25
376	20230921	141900	2129588300	97100	97200	97200	97100	23
377	20230921	141800	2127353900	97100	97000	97200	97000	35
378	20230921	141700	2123956200	97100	97200	97200	97100	8
379	20230921	141600	2123178900	97100	97000	97100	97000	16
380	20230921	141500	2121626300	97100	97000	97100	97000	21
381	20230921	141400	2119587800	97100	97100	97100	97100	9
382	20230921	141300	2118713900	97100	97000	97100	97000	22
383	20230921	141200	2116578900	97000	97100	97200	97000	17
384	20230921	141100	2114927800	97000	97100	97100	97000	15
385	20230921	141000	2113472500	97200	97000	97200	97000	19
386	20230921	140900	2111627800	97100	97100	97100	97100	89
387	20230921	140800	2102985900	97200	97100	97200	97100	20
388	20230921	140700	2101042300	97300	97200	97400	97100	19
389	20230921	140600	2099193800	97200	97100	97200	97100	15
390	20230921	140500	2097736700	97200	97200	97300	97200	37
391	20230921	140400	2094139800	97300	97400	97400	97300	21
392	20230921	140300	2092096000	97300	97300	97300	97200	23
393	20230921	140200	2089859700	97300	97200	97300	97200	17
394	20230921	140100	2088206800	97300	97400	97400	97300	83
395	20230921	140000	2080129800	97400	97400	97400	97400	24
396	20230921	135900	2077792200	97400	97500	97500	97400	14
397	20230921	135800	2076428100	97400	97600	97600	97400	72
398	20230921	135700	2069408900	97600	97600	97700	97600	27
399	20230921	135600	2066772100	97500	97600	97600	97500	11
400	20230921	135500	2065699400	97600	97800	97800	97600	17
401	20230921	135400	2064039500	97800	97800	97800	97800	16
402	20230921	135300	2062474700	97700	97700	97700	97700	17
403	20230921	135200	2060813800	97600	97500	97600	97500	21
404	20230921	135100	2058765500	97500	97600	97600	97500	17
405	20230921	135000	2057107900	97700	97700	97700	97400	23
406	20230921	134900	2054863300	97700	97400	97700	97400	25
407	20230921	134800	2052424200	97400	97600	97600	97400	15
408	20230921	134700	2050962200	97600	97600	97700	97600	16
409	20230921	134600	2049400100	97600	97700	97700	97600	22
410	20230921	134500	2047252300	97600	97600	97600	97600	14
411	20230921	134400	2045885900	97600	97500	97700	97500	22
412	20230921	134300	2043738500	97500	97400	97500	97400	13
413	20230921	134200	2042471800	97400	97400	97500	97400	47
414	20230921	134100	2037892400	97400	97600	97600	97400	17
415	20230921	134000	2036236400	97700	97700	97700	97300	21
416	20230921	133900	2034188200	97700	97500	97700	97400	32
417	20230921	133800	2031066200	97500	97500	97700	97500	26
418	20230921	133700	2028529900	97700	97500	97900	97500	19
419	20230921	133600	2026672000	97500	97600	97800	97500	18
420	20230921	133500	2024915300	97400	97700	97700	97400	24
421	20230921	133400	2022574400	97300	97500	97700	97300	14
422	20230921	133300	2021210800	97500	97200	97500	97100	49
423	20230921	133200	2016446200	97200	97100	97200	97100	50
424	20230921	133100	2011588900	97100	97100	97100	97000	16
425	20230921	133000	2010036000	97100	96900	97100	96900	19
426	20230921	132900	2008194200	96900	96800	96900	96800	31
427	20230921	132800	2005191900	96800	97100	97100	96800	45
428	20230921	132700	2000833000	97000	96800	97000	96700	51
429	20230921	132600	1995896700	96800	96900	97000	96800	14
430	20230921	132500	1994540200	97000	97100	97100	97000	13
431	20230921	132400	1993278800	97100	97100	97300	97100	30
432	20230921	132300	1990364700	96800	96900	97000	96800	44
433	20230921	132200	1986098600	97000	96800	97000	96700	56
434	20230921	132100	1980674100	96800	96800	96900	96800	17
435	20230921	132000	1979027300	96800	96700	96800	96600	28
436	20230921	131900	1976319400	96700	96600	96700	96600	16
437	20230921	131800	1974773000	96700	96700	96800	96600	19
438	20230921	131700	1972936000	96800	96700	96800	96700	10
439	20230921	131600	1971968600	96800	96700	96800	96700	34
440	20230921	131500	1968679700	96700	96700	96700	96700	35
441	20230921	131400	1965295200	96700	96800	96800	96600	19
442	20230921	131300	1963457500	96800	96700	96800	96700	26
443	20230921	131200	1960940900	96600	96700	96700	96600	137
444	20230921	131100	1947701400	96900	96800	96900	96800	12
445	20230921	131000	1946539200	96800	96900	96900	96800	14
446	20230921	130900	1945182900	96800	96800	96800	96700	22
447	20230921	130800	1943054200	96800	96900	96900	96800	11
448	20230921	130700	1941988700	96800	96900	96900	96800	23
449	20230921	130600	1939761900	96900	96900	96900	96800	9
450	20230921	130500	1938890500	96900	96800	96900	96800	30
451	20230921	130400	1935985000	96900	96800	96900	96800	16
452	20230921	130300	1934435200	96800	96700	96900	96700	18
453	20230921	130200	1932692900	96700	97000	97000	96700	26
454	20230921	130100	1930174600	96800	96900	96900	96800	10
455	20230921	130000	1929205900	96900	96700	96900	96700	52
456	20230921	125900	1924176100	96700	96700	96700	96600	21
457	20230921	125800	1922146600	96600	96700	96700	96600	57
458	20230921	125700	1916636900	96700	96700	96800	96700	58
459	20230921	125600	1911027200	96800	96900	96900	96700	18
460	20230921	125500	1909284300	97000	96900	97000	96900	10
461	20230921	125400	1908314900	97000	97200	97200	97000	141
462	20230921	125300	1894617300	97300	97200	97300	97200	14
463	20230921	125200	1893255900	97300	97400	97400	97300	20
464	20230921	125100	1891309400	97300	97400	97400	97300	36
465	20230921	125000	1887805400	97400	97400	97400	97300	28
466	20230921	124900	1885079000	97300	97200	97300	97200	28
467	20230921	124800	1882356600	97200	97000	97200	97000	152
468	20230921	124700	1867610200	97000	97000	97100	97000	65
469	20230921	124600	1861302400	97000	97100	97100	97000	98
470	20230921	124500	1851796300	97000	97000	97100	97000	122
471	20230921	124400	1839961800	97100	97100	97200	97000	104
472	20230921	124300	1829870600	97200	97300	97300	97200	28
473	20230921	124200	1827148400	97400	97600	97600	97400	12
474	20230921	124100	1825978100	97600	97600	97600	97600	10
475	20230921	124000	1825002100	97600	97600	97700	97600	16
476	20230921	123900	1823440000	97500	97500	97500	97500	8
477	20230921	123800	1822660000	97500	97800	97800	97500	12
478	20230921	123700	1821487700	98100	98000	98100	97900	26
479	20230921	123600	1818939600	97900	98000	98000	97800	35
480	20230921	123500	1815514600	98100	98100	98100	98100	34
481	20230921	123400	1812179200	98100	98100	98100	98100	17
482	20230921	123300	1810511500	98100	98100	98100	98100	2
483	20230921	123200	1810315300	98100	98200	98400	98100	98
484	20230921	123100	1800689200	98200	98200	98200	98100	30
485	20230921	123000	1797743500	98200	98100	98200	98100	39
486	20230921	122900	1793915200	98100	98300	98300	98100	15
487	20230921	122800	1792441300	98300	98400	98400	98300	11
488	20230921	122700	1791359500	98500	98200	98500	98200	35
489	20230921	122600	1787915600	98200	97800	98200	97800	62
490	20230921	122500	1781840700	97900	97700	97900	97700	39
491	20230921	122400	1778029100	97700	97700	97700	97700	29
492	20230921	122300	1775195800	97700	97700	97700	97700	6
493	20230921	122200	1774609600	97700	97600	97700	97600	7
494	20230921	122100	1773925900	97700	97800	97800	97600	57
495	20230921	122000	1768358300	97700	97800	97800	97700	5
496	20230921	121900	1767869500	97800	98100	98100	97800	245
497	20230921	121800	1743882100	98000	98200	98200	98000	108
498	20230921	121700	1733293600	98200	98200	98200	98100	70
499	20230921	121600	1726425500	98200	98300	98300	98200	11
500	20230921	121500	1725344300	98400	98400	98400	98400	0
501	20230921	121400	1725344300	98400	98400	98400	98400	21
502	20230921	121300	1723277900	98500	98500	98500	98500	6
503	20230921	121200	1722686900	98600	98600	98600	98600	5
504	20230921	121100	1722193900	98500	98500	98500	98500	12
505	20230921	121000	1721011900	98400	98400	98400	98400	8
506	20230921	120900	1720224700	98100	98400	98500	98100	43
507	20230921	120800	1715997500	98400	98500	98500	98400	92
508	20230921	120700	1706935800	98700	98600	98700	98600	15
509	20230921	120600	1705455800	98600	98600	98600	98500	33
510	20230921	120500	1702202700	98600	98600	98600	98600	7
511	20230921	120400	1701512500	98600	98500	98600	98500	25
512	20230921	120300	1699048000	98500	98400	98500	98400	11
513	20230921	120200	1697965400	98600	98600	98600	98600	6
514	20230921	120100	1697373800	98700	98500	98700	98500	14
515	20230921	120000	1695992600	98500	98500	98500	98500	5
516	20230921	115900	1695500100	98600	98400	98700	98200	24
517	20230921	115800	1693135800	98400	98400	98400	98300	16
518	20230921	115700	1691561600	98400	98200	98400	98200	88
519	20230921	115600	1682917900	98200	98300	98300	98100	45
520	20230921	115500	1678500100	98400	98300	98400	98300	16
521	20230921	115400	1676926200	98400	98300	98400	98200	44
522	20230921	115300	1672602400	98400	98500	98600	98400	22
523	20230921	115200	1670435400	98600	98600	98600	98500	16
524	20230921	115100	1668858100	98600	98500	98600	98500	32
525	20230921	115000	1665705500	98500	98500	98500	98500	3
526	20230921	114900	1665410000	98500	98600	98700	98500	17
527	20230921	114800	1663734200	98700	98500	98700	98500	16
528	20230921	114700	1662155800	98400	98400	98400	98400	12
529	20230921	114600	1660975000	98400	98600	98600	98400	23
530	20230921	114500	1658709400	98700	98700	98700	98700	19
531	20230921	114400	1656834100	98700	98600	98700	98500	54
532	20230921	114300	1651510600	98600	98700	98700	98600	21
533	20230921	114200	1649439100	98700	98700	98800	98700	3
534	20230921	114100	1649142900	98800	98800	99000	98800	28
535	20230921	114000	1646372600	98900	99000	99000	98900	12
536	20230921	113900	1645184700	99000	99000	99000	99000	0
537	20230921	113800	1645184700	99000	98900	99000	98900	12
538	20230921	113700	1643997700	99000	99100	99100	99000	15
539	20230921	113600	1642511500	99100	99200	99200	99000	10
540	20230921	113500	1641520200	99300	99300	99300	99200	11
541	20230921	113400	1640428000	99300	99300	99300	99300	16
542	20230921	113300	1638839200	99300	99200	99300	99200	21
543	20230921	113200	1636754800	99300	99300	99300	99300	1
544	20230921	113100	1636655500	99300	99300	99300	99300	20
545	20230921	113000	1634669500	99200	99200	99200	99200	13
546	20230921	112900	1633379900	99300	99300	99300	99300	0
547	20230921	112800	1633379900	99300	99200	99300	99200	22
548	20230921	112700	1631196400	99200	99200	99200	99200	0
549	20230921	112600	1631196400	99200	99300	99300	99200	13
550	20230921	112500	1629906600	99300	99300	99300	99300	14
551	20230921	112400	1628516400	99200	99200	99200	99200	8
552	20230921	112300	1627722800	99300	99300	99300	99300	0
553	20230921	112200	1627722800	99300	98800	99300	98600	31
554	20230921	112100	1624656500	98600	98900	99100	98600	86
555	20230921	112000	1616161400	98900	99100	99100	98900	75
556	20230921	111900	1608741300	99000	99500	99700	99000	57
557	20230921	111800	1603087900	99100	99600	99600	99100	272
558	20230921	111700	1576074200	99500	99600	99600	99500	12
559	20230921	111600	1574879500	99600	99700	99700	99600	5
560	20230921	111500	1574381400	99600	99600	99600	99600	25
561	20230921	111400	1571891400	99600	99700	99700	99600	8
562	20230921	111300	1571094400	99700	99800	99800	99700	9
563	20230921	111200	1570197000	99800	99800	99800	99800	9
564	20230921	111100	1569298800	99800	99700	99800	99700	22
565	20230921	111000	1567103900	99600	99700	99700	99600	2
566	20230921	110900	1566904600	99800	99600	99800	99400	69
567	20230921	110800	1560026400	99800	99800	99800	99800	21
568	20230921	110700	1557930600	99800	99800	99900	99800	54
569	20230921	110600	1552541000	99900	99900	99900	99900	1
570	20230921	110500	1552441100	99900	99800	99900	99800	26
571	20230921	110400	1549844800	99900	99900	99900	99800	40
572	20230921	110300	1545851200	99900	99900	99900	99900	1
573	20230921	110200	1545751300	100000	100000	100000	99900	18
574	20230921	110100	1543951500	100000	100000	100000	99900	112
575	20230921	110000	1532751700	100000	100000	100000	99900	53
576	20230921	105900	1527452800	99900	100000	100000	99900	105
577	20230921	105800	1516963200	99700	99800	100000	99700	42
578	20230921	105700	1512767500	99800	99800	99800	99700	20
579	20230921	105600	1510772300	99800	99800	99800	99800	8
580	20230921	105500	1509973900	99800	99900	99900	99800	15
581	20230921	105400	1508475900	99500	99900	99900	99300	75
582	20230921	105300	1501008300	99900	100300	100300	99900	17
583	20230921	105200	1499305400	100100	100400	100400	100100	280
584	20230921	105100	1471267000	100500	100500	100500	100500	10
585	20230921	105000	1470262000	100500	100400	100500	100400	11
586	20230921	104900	1469157500	100500	100400	100500	100400	53
587	20230921	104800	1463832700	100500	100300	100500	100300	15
588	20230921	104700	1462326100	100200	100300	100300	100200	8
589	20230921	104600	1461524400	100500	100500	100700	100500	297
590	20230921	104500	1431647300	100500	100600	100700	100500	172
591	20230921	104400	1414344700	100600	100200	100600	100200	1509
592	20230921	104300	1262762200	100300	100000	100300	100000	101
593	20230921	104200	1252633500	100100	100300	100300	100000	22
594	20230921	104100	1250431300	100300	100300	100300	100200	31
595	20230921	104000	1247323700	100300	100300	100400	100200	161
596	20230921	103900	1231166100	100400	100000	100400	100000	705
597	20230921	103800	1160481800	100000	100000	100000	100000	21
598	20230921	103700	1158381800	99400	99700	99700	99400	5
599	20230921	103600	1157884100	99600	100200	100200	99600	22
600	20230921	103500	1155683200	100200	100000	100300	100000	234
601	20230921	103400	1132237800	100000	100000	100000	100000	3
602	20230921	103300	1131937800	100000	98700	100000	98700	304
603	20230921	103200	1101627100	98700	99600	99600	98700	19
604	20230921	103100	1099741900	99000	98900	99600	98900	233
605	20230921	103000	1076627900	98500	98900	98900	98500	200
606	20230921	102900	1056910800	99000	99000	99000	99000	48
607	20230921	102800	1052158800	99100	99200	99200	99100	16
608	20230921	102700	1050572100	99300	99300	99300	99000	18
609	20230921	102600	1048786500	99400	99400	99400	99400	6
610	20230921	102500	1048190100	99400	99700	99700	99400	12
611	20230921	102400	1046994300	99700	99800	99800	99700	9
612	20230921	102300	1046096700	99900	100000	100000	99500	21
613	20230921	102200	1043999500	100000	99600	100000	99600	111
614	20230921	102100	1032922200	99700	99200	99700	99200	200
615	20230921	102000	1013004000	99000	99500	99500	99000	64
616	20230921	101900	1006661900	99400	99400	99500	99400	12
617	20230921	101800	1005468600	99500	99500	99500	99500	11
618	20230921	101700	1004374100	99500	99500	99500	99500	1
619	20230921	101600	1004274600	99600	99600	99600	99600	17
620	20230921	101500	1002581400	99500	99400	99500	99400	25
621	20230921	101400	1000094300	99400	99400	99400	99400	5
622	20230921	101300	999597300	99500	99500	99500	99500	12
623	20230921	101200	998403300	99600	99500	99600	99500	19
624	20230921	101100	996511300	99400	99400	99400	99400	1
625	20230921	101000	996411900	99000	99600	99600	99000	29
626	20230921	100900	993534600	99600	99500	99600	99500	118
627	20230921	100800	981791700	99400	99000	99400	99000	40
628	20230921	100700	977826100	99000	99100	99100	99000	9
629	20230921	100600	976935000	99100	99200	99200	99100	65
630	20230921	100500	970492800	99100	99100	99500	99100	41
631	20230921	100400	966417300	99500	99500	99500	99000	58
632	20230921	100300	960653200	99500	100100	100100	99500	33
633	20230921	100200	957366500	100100	100300	100300	100100	20
634	20230921	100100	955360700	100200	100200	100200	100100	42
635	20230921	100000	951152900	100200	100300	100300	100200	89
636	20230921	095900	942234700	100400	100200	100400	100200	166
637	20230921	095800	925579000	100200	99900	100200	99900	152
638	20230921	095700	910381900	99900	99800	99900	99800	9
639	20230921	095600	909482900	99600	100000	100000	99600	11
640	20230921	095500	908384800	99500	100300	100300	99500	86
641	20230921	095400	899774200	100300	100400	100400	100300	14
642	20230921	095300	898369900	100500	100400	100500	99400	448
643	20230921	095200	853514900	100400	100000	100500	100000	333
644	20230921	095100	820120800	99500	100200	100200	99500	27
645	20230921	095000	817418300	100200	100200	100200	100000	246
646	20230921	094900	792810900	100200	100300	100300	100200	81
647	20230921	094800	784689300	100100	99800	100400	99800	848
648	20230921	094700	699789500	99800	99800	99900	99800	104
649	20230921	094600	689401800	99800	99600	99800	99600	93
650	20230921	094500	680125600	99800	99500	99800	99400	261
651	20230921	094400	654131700	99400	99600	99600	99400	60
652	20230921	094300	648165700	99600	99600	99700	99600	26
653	20230921	094200	645575900	99800	99800	99800	99800	13
654	20230921	094100	644278500	99800	100000	100000	99800	84
655	20230921	094000	635893300	100000	99900	100000	99800	113
656	20230921	093900	624594700	99900	99300	100000	99300	626
657	20230921	093800	562196700	98900	98900	98900	98900	7
658	20230921	093700	561504400	98700	98700	98700	98700	18
659	20230921	093600	559727800	98800	98600	98800	98500	153
660	20230921	093500	544635500	98300	98500	98500	98300	209
661	20230921	093400	524063700	98500	98400	98600	98400	24
662	20230921	093300	521698500	98400	98400	98400	98400	4
663	20230921	093200	521304900	98600	98700	98700	98400	177
664	20230921	093100	503863700	98800	99000	99000	98800	17
665	20230921	093000	502181000	99000	99500	99500	99000	187
666	20230921	092900	483634300	99500	99500	99500	99400	143
667	20230921	092800	469407200	99400	99600	99600	99400	26
668	20230921	092700	466819000	99600	99700	99800	99600	111
669	20230921	092600	455752500	99800	99800	100400	98500	2096
670	20230921	092500	246266100	99700	99200	99700	99200	469
671	20230921	092400	199616400	99200	98600	99200	98600	340
672	20230921	092300	165994200	98600	98600	98700	98600	10
673	20230921	092200	165008000	98800	98700	98800	98400	91
674	20230921	092100	156030400	98700	98400	98800	98400	592
675	20230921	092000	97715200	98300	98400	98400	98300	77
676	20230921	091900	90145400	98400	98200	98400	98200	140
677	20230921	091800	76380400	98200	97700	98400	97700	228
678	20230921	091700	54017800	97700	97400	97700	97400	47
679	20230921	091600	49432400	97400	97400	97400	97400	8
680	20230921	091500	48653200	97500	97200	97500	97200	8
681	20230921	091400	47874800	97300	97200	97300	97200	161
682	20230921	091300	32223300	97200	97200	97200	97200	1
683	20230921	091200	32126100	97200	97300	97300	97200	4
684	20230921	091100	31737000	97300	97100	97300	97100	8
685	20230921	091000	30960000	97100	96700	97100	96400	66
686	20230921	090900	24566100	97000	97000	97000	96700	16
687	20230921	090800	23015600	97000	97000	97000	97000	3
688	20230921	090700	22724600	96400	96400	96400	96400	30
689	20230921	090600	19832600	96400	96400	96400	96400	17
690	20230921	090500	18193800	96400	96300	96400	96300	23
691	20230921	090400	15978100	96100	96100	96100	96100	5
692	20230921	090300	15497600	96100	96200	96200	96100	13
693	20230921	090200	14248000	96000	96000	96000	96000	0
694	20230921	090100	14248000	96000	96000	96000	96000	0
695	20230921	090000	14248000	96000	96300	96300	96000	148