KissMeData/215000/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	201000	2400344900	92500	92500	92500	92500	4830
3	20230914	200900	2400344900	92500	92500	92500	92500	0
4	20230914	200800	2400344900	92500	92500	92500	92500	0
5	20230914	200700	2400344900	92500	92500	92500	92500	0
6	20230914	200600	2400344900	92500	92500	92500	92500	0
7	20230914	200500	2400344900	92500	92500	92500	92500	0
8	20230914	200400	2400344900	92500	92500	92500	92500	0
9	20230914	200300	2400344900	92500	92500	92500	92500	0
10	20230914	200200	2400344900	92500	92500	92500	92500	0
11	20230914	200100	2400344900	92500	92500	92500	92500	0
12	20230914	200000	2400344900	92500	92500	92500	92500	0
13	20230914	195900	2400344900	92500	92500	92500	92500	0
14	20230914	195800	2400344900	92500	92500	92500	92500	0
15	20230914	195700	2400344900	92500	92500	92500	92500	0
16	20230914	195600	2400344900	92500	92500	92500	92500	0
17	20230914	195500	2400344900	92500	92500	92500	92500	0
18	20230914	195400	2400344900	92500	92500	92500	92500	0
19	20230914	195300	2400344900	92500	92500	92500	92500	0
20	20230914	195200	2400344900	92500	92500	92500	92500	0
21	20230914	195100	2400344900	92500	92500	92500	92500	0
22	20230914	195000	2400344900	92500	92500	92500	92500	0
23	20230914	194900	2400344900	92500	92500	92500	92500	0
24	20230914	194800	2400344900	92500	92500	92500	92500	0
25	20230914	194700	2400344900	92500	92500	92500	92500	0
26	20230914	194600	2400344900	92500	92500	92500	92500	0
27	20230914	194500	2400344900	92500	92500	92500	92500	0
28	20230914	194400	2400344900	92500	92500	92500	92500	0
29	20230914	194300	2400344900	92500	92500	92500	92500	0
30	20230914	194200	2400344900	92500	92500	92500	92500	0
31	20230914	194100	2400344900	92500	92500	92500	92500	0
32	20230914	194000	2400344900	92500	92500	92500	92500	4830
33	20230914	193900	2400344900	92500	92500	92500	92500	0
34	20230914	193800	2400344900	92500	92500	92500	92500	0
35	20230914	193700	2400344900	92500	92500	92500	92500	0
36	20230914	193600	2400344900	92500	92500	92500	92500	0
37	20230914	193500	2400344900	92500	92500	92500	92500	0
38	20230914	193400	2400344900	92500	92500	92500	92500	0
39	20230914	193300	2400344900	92500	92500	92500	92500	0
40	20230914	193200	2400344900	92500	92500	92500	92500	0
41	20230914	193100	2400344900	92500	92500	92500	92500	0
42	20230914	193000	2400344900	92500	92500	92500	92500	0
43	20230914	192900	2400344900	92500	92500	92500	92500	0
44	20230914	192800	2400344900	92500	92500	92500	92500	0
45	20230914	192700	2400344900	92500	92500	92500	92500	0
46	20230914	192600	2400344900	92500	92500	92500	92500	0
47	20230914	192500	2400344900	92500	92500	92500	92500	0
48	20230914	192400	2400344900	92500	92500	92500	92500	0
49	20230914	192300	2400344900	92500	92500	92500	92500	0
50	20230914	192200	2400344900	92500	92500	92500	92500	0
51	20230914	192100	2400344900	92500	92500	92500	92500	0
52	20230914	192000	2400344900	92500	92500	92500	92500	0
53	20230914	191900	2400344900	92500	92500	92500	92500	0
54	20230914	191800	2400344900	92500	92500	92500	92500	0
55	20230914	191700	2400344900	92500	92500	92500	92500	0
56	20230914	191600	2400344900	92500	92500	92500	92500	0
57	20230914	191500	2400344900	92500	92500	92500	92500	0
58	20230914	191400	2400344900	92500	92500	92500	92500	0
59	20230914	191300	2400344900	92500	92500	92500	92500	0
60	20230914	191200	2400344900	92500	92500	92500	92500	0
61	20230914	191100	2400344900	92500	92500	92500	92500	0
62	20230914	191000	2400344900	92500	92500	92500	92500	4830
63	20230914	190900	2400344900	92500	92500	92500	92500	0
64	20230914	190800	2400344900	92500	92500	92500	92500	0
65	20230914	190700	2400344900	92500	92500	92500	92500	0
66	20230914	190600	2400344900	92500	92500	92500	92500	0
67	20230914	190500	2400344900	92500	92500	92500	92500	0
68	20230914	190400	2400344900	92500	92500	92500	92500	0
69	20230914	190300	2400344900	92500	92500	92500	92500	0
70	20230914	190200	2400344900	92500	92500	92500	92500	0
71	20230914	190100	2400344900	92500	92500	92500	92500	0
72	20230914	190000	2400344900	92500	92500	92500	92500	0
73	20230914	185900	2400344900	92500	92500	92500	92500	0
74	20230914	185800	2400344900	92500	92500	92500	92500	0
75	20230914	185700	2400344900	92500	92500	92500	92500	0
76	20230914	185600	2400344900	92500	92500	92500	92500	0
77	20230914	185500	2400344900	92500	92500	92500	92500	0
78	20230914	185400	2400344900	92500	92500	92500	92500	0
79	20230914	185300	2400344900	92500	92500	92500	92500	0
80	20230914	185200	2400344900	92500	92500	92500	92500	0
81	20230914	185100	2400344900	92500	92500	92500	92500	0
82	20230914	185000	2400344900	92500	92500	92500	92500	0
83	20230914	184900	2400344900	92500	92500	92500	92500	0
84	20230914	184800	2400344900	92500	92500	92500	92500	0
85	20230914	184700	2400344900	92500	92500	92500	92500	0
86	20230914	184600	2400344900	92500	92500	92500	92500	0
87	20230914	184500	2400344900	92500	92500	92500	92500	0
88	20230914	184400	2400344900	92500	92500	92500	92500	0
89	20230914	184300	2400344900	92500	92500	92500	92500	0
90	20230914	184200	2400344900	92500	92500	92500	92500	0
91	20230914	184100	2400344900	92500	92500	92500	92500	0
92	20230914	184000	2400344900	92500	92500	92500	92500	4830
93	20230914	183900	2400344900	92500	92500	92500	92500	0
94	20230914	183800	2400344900	92500	92500	92500	92500	0
95	20230914	183700	2400344900	92500	92500	92500	92500	0
96	20230914	183600	2400344900	92500	92500	92500	92500	0
97	20230914	183500	2400344900	92500	92500	92500	92500	0
98	20230914	183400	2400344900	92500	92500	92500	92500	0
99	20230914	183300	2400344900	92500	92500	92500	92500	0
100	20230914	183200	2400344900	92500	92500	92500	92500	0
101	20230914	183100	2400344900	92500	92500	92500	92500	0
102	20230914	183000	2400344900	92500	92500	92500	92500	0
103	20230914	182900	2400344900	92500	92500	92500	92500	0
104	20230914	182800	2400344900	92500	92500	92500	92500	0
105	20230914	182700	2400344900	92500	92500	92500	92500	0
106	20230914	182600	2400344900	92500	92500	92500	92500	0
107	20230914	182500	2400344900	92500	92500	92500	92500	0
108	20230914	182400	2400344900	92500	92500	92500	92500	0
109	20230914	182300	2400344900	92500	92500	92500	92500	0
110	20230914	182200	2400344900	92500	92500	92500	92500	0
111	20230914	182100	2400344900	92500	92500	92500	92500	0
112	20230914	182000	2400344900	92500	92500	92500	92500	0
113	20230914	181900	2400344900	92500	92500	92500	92500	0
114	20230914	181800	2400344900	92500	92500	92500	92500	0
115	20230914	181700	2400344900	92500	92500	92500	92500	0
116	20230914	181600	2400344900	92500	92500	92500	92500	0
117	20230914	181500	2400344900	92500	92500	92500	92500	0
118	20230914	181400	2400344900	92500	92500	92500	92500	0
119	20230914	181300	2400344900	92500	92500	92500	92500	0
120	20230914	181200	2400344900	92500	92500	92500	92500	0
121	20230914	181100	2400344900	92500	92500	92500	92500	0
122	20230914	181000	2400344900	92500	92500	92500	92500	4830
123	20230914	180900	2400344900	92500	92500	92500	92500	0
124	20230914	180800	2400344900	92500	92500	92500	92500	0
125	20230914	180700	2400344900	92500	92500	92500	92500	0
126	20230914	180600	2400344900	92500	92500	92500	92500	0
127	20230914	180500	2400344900	92500	92500	92500	92500	0
128	20230914	180400	2400344900	92500	92500	92500	92500	0
129	20230914	180300	2400344900	92500	92500	92500	92500	0
130	20230914	180200	2400344900	92500	92500	92500	92500	0
131	20230914	180100	2400344900	92500	92500	92500	92500	0
132	20230914	180000	2400344900	92500	92500	92500	92500	0
133	20230914	175900	2400344900	92500	92500	92500	92500	0
134	20230914	175800	2400344900	92500	92500	92500	92500	0
135	20230914	175700	2400344900	92500	92500	92500	92500	0
136	20230914	175600	2400344900	92500	92500	92500	92500	0
137	20230914	175500	2400344900	92500	92500	92500	92500	0
138	20230914	175400	2400344900	92500	92500	92500	92500	0
139	20230914	175300	2400344900	92500	92500	92500	92500	0
140	20230914	175200	2400344900	92500	92500	92500	92500	0
141	20230914	175100	2400344900	92500	92500	92500	92500	0
142	20230914	175000	2400344900	92500	92500	92500	92500	0
143	20230914	174900	2400344900	92500	92500	92500	92500	0
144	20230914	174800	2400344900	92500	92500	92500	92500	0
145	20230914	174700	2400344900	92500	92500	92500	92500	0
146	20230914	174600	2400344900	92500	92500	92500	92500	0
147	20230914	174500	2400344900	92500	92500	92500	92500	0
148	20230914	174400	2400344900	92500	92500	92500	92500	0
149	20230914	174300	2400344900	92500	92500	92500	92500	0
150	20230914	174200	2400344900	92500	92500	92500	92500	0
151	20230914	174100	2400344900	92500	92500	92500	92500	0
152	20230914	174000	2400344900	92500	92500	92500	92500	4830
153	20230914	173900	2400344900	92500	92500	92500	92500	0
154	20230914	173800	2400344900	92500	92500	92500	92500	0
155	20230914	173700	2400344900	92500	92500	92500	92500	0
156	20230914	173600	2400344900	92500	92500	92500	92500	0
157	20230914	173500	2400344900	92500	92500	92500	92500	0
158	20230914	173400	2400344900	92500	92500	92500	92500	0
159	20230914	173300	2400344900	92500	92500	92500	92500	0
160	20230914	173200	2400344900	92500	92500	92500	92500	0
161	20230914	173100	2400344900	92500	92500	92500	92500	0
162	20230914	173000	2400344900	92500	92500	92500	92500	0
163	20230914	172900	2400344900	92500	92500	92500	92500	0
164	20230914	172800	2400344900	92500	92500	92500	92500	0
165	20230914	172700	2400344900	92500	92500	92500	92500	0
166	20230914	172600	2400344900	92500	92500	92500	92500	0
167	20230914	172500	2400344900	92500	92500	92500	92500	0
168	20230914	172400	2400344900	92500	92500	92500	92500	0
169	20230914	172300	2400344900	92500	92500	92500	92500	0
170	20230914	172200	2400344900	92500	92500	92500	92500	0
171	20230914	172100	2400344900	92500	92500	92500	92500	0
172	20230914	172000	2400344900	92500	92500	92500	92500	0
173	20230914	171900	2400344900	92500	92500	92500	92500	0
174	20230914	171800	2400344900	92500	92500	92500	92500	0
175	20230914	171700	2400344900	92500	92500	92500	92500	0
176	20230914	171600	2400344900	92500	92500	92500	92500	0
177	20230914	171500	2400344900	92500	92500	92500	92500	0
178	20230914	171400	2400344900	92500	92500	92500	92500	0
179	20230914	171300	2400344900	92500	92500	92500	92500	0
180	20230914	171200	2400344900	92500	92500	92500	92500	0
181	20230914	171100	2400344900	92500	92500	92500	92500	0
182	20230914	171000	2400344900	92500	92500	92500	92500	4830
183	20230914	170900	2400344900	92500	92500	92500	92500	0
184	20230914	170800	2400344900	92500	92500	92500	92500	0
185	20230914	170700	2400344900	92500	92500	92500	92500	0
186	20230914	170600	2400344900	92500	92500	92500	92500	0
187	20230914	170500	2400344900	92500	92500	92500	92500	0
188	20230914	170400	2400344900	92500	92500	92500	92500	0
189	20230914	170300	2400344900	92500	92500	92500	92500	0
190	20230914	170200	2400344900	92500	92500	92500	92500	0
191	20230914	170100	2400344900	92500	92500	92500	92500	0
192	20230914	170000	2400344900	92500	92500	92500	92500	0
193	20230914	165900	2400344900	92500	92500	92500	92500	0
194	20230914	165800	2400344900	92500	92500	92500	92500	0
195	20230914	165700	2400344900	92500	92500	92500	92500	0
196	20230914	165600	2400344900	92500	92500	92500	92500	0
197	20230914	165500	2400344900	92500	92500	92500	92500	0
198	20230914	165400	2400344900	92500	92500	92500	92500	0
199	20230914	165300	2400344900	92500	92500	92500	92500	0
200	20230914	165200	2400344900	92500	92500	92500	92500	0
201	20230914	165100	2400344900	92500	92500	92500	92500	0
202	20230914	165000	2400344900	92500	92500	92500	92500	0
203	20230914	164900	2400344900	92500	92500	92500	92500	0
204	20230914	164800	2400344900	92500	92500	92500	92500	0
205	20230914	164700	2400344900	92500	92500	92500	92500	0
206	20230914	164600	2400344900	92500	92500	92500	92500	0
207	20230914	164500	2400344900	92500	92500	92500	92500	0
208	20230914	164400	2400344900	92500	92500	92500	92500	0
209	20230914	164300	2400344900	92500	92500	92500	92500	0
210	20230914	164200	2400344900	92500	92500	92500	92500	0
211	20230914	164100	2400344900	92500	92500	92500	92500	0
212	20230914	164000	2400344900	92500	92500	92500	92500	4830
213	20230914	163900	2400344900	92500	92500	92500	92500	0
214	20230914	163800	2400344900	92500	92500	92500	92500	0
215	20230914	163700	2400344900	92500	92500	92500	92500	0
216	20230914	163600	2400344900	92500	92500	92500	92500	0
217	20230914	163500	2400344900	92500	92500	92500	92500	0
218	20230914	163400	2400344900	92500	92500	92500	92500	0
219	20230914	163300	2400344900	92500	92500	92500	92500	0
220	20230914	163200	2400344900	92500	92500	92500	92500	0
221	20230914	163100	2400344900	92500	92500	92500	92500	0
222	20230914	163000	2400344900	92500	92500	92500	92500	0
223	20230914	162900	2400344900	92500	92500	92500	92500	0
224	20230914	162800	2400344900	92500	92500	92500	92500	0
225	20230914	162700	2400344900	92500	92500	92500	92500	0
226	20230914	162600	2400344900	92500	92500	92500	92500	0
227	20230914	162500	2400344900	92500	92500	92500	92500	0
228	20230914	162400	2400344900	92500	92500	92500	92500	0
229	20230914	162300	2400344900	92500	92500	92500	92500	0
230	20230914	162200	2400344900	92500	92500	92500	92500	0
231	20230914	162100	2400344900	92500	92500	92500	92500	0
232	20230914	162000	2400344900	92500	92500	92500	92500	0
233	20230914	161900	2400344900	92500	92500	92500	92500	0
234	20230914	161800	2400344900	92500	92500	92500	92500	0
235	20230914	161700	2400344900	92500	92500	92500	92500	0
236	20230914	161600	2400344900	92500	92500	92500	92500	0
237	20230914	161500	2400344900	92500	92500	92500	92500	0
238	20230914	161400	2400344900	92500	92500	92500	92500	0
239	20230914	161300	2400344900	92500	92500	92500	92500	0
240	20230914	161200	2400344900	92500	92500	92500	92500	0
241	20230914	161100	2400344900	92500	92500	92500	92500	0
242	20230914	161000	2400344900	92500	92500	92500	92500	4830
243	20230914	160900	2400344900	92500	92500	92500	92500	0
244	20230914	160800	2400344900	92500	92500	92500	92500	0
245	20230914	160700	2400344900	92500	92500	92500	92500	0
246	20230914	160600	2400344900	92500	92500	92500	92500	0
247	20230914	160500	2400344900	92500	92500	92500	92500	0
248	20230914	160400	2400344900	92500	92500	92500	92500	0
249	20230914	160300	2400344900	92500	92500	92500	92500	0
250	20230914	160200	2400344900	92500	92500	92500	92500	0
251	20230914	160100	2400344900	92500	92500	92500	92500	0
252	20230914	160000	2400344900	92500	92500	92500	92500	0
253	20230914	155900	2400344900	92500	92500	92500	92500	0
254	20230914	155800	2400344900	92500	92500	92500	92500	0
255	20230914	155700	2400344900	92500	92500	92500	92500	0
256	20230914	155600	2400344900	92500	92500	92500	92500	0
257	20230914	155500	2400344900	92500	92500	92500	92500	0
258	20230914	155400	2400344900	92500	92500	92500	92500	0
259	20230914	155300	2400344900	92500	92500	92500	92500	0
260	20230914	155200	2400344900	92500	92500	92500	92500	0
261	20230914	155100	2400344900	92500	92500	92500	92500	0
262	20230914	155000	2400344900	92500	92500	92500	92500	0
263	20230914	154900	2400344900	92500	92500	92500	92500	0
264	20230914	154800	2400344900	92500	92500	92500	92500	0
265	20230914	154700	2400344900	92500	92500	92500	92500	0
266	20230914	154600	2400344900	92500	92500	92500	92500	0
267	20230914	154500	2400344900	92500	92500	92500	92500	0
268	20230914	154400	2400344900	92500	92500	92500	92500	0
269	20230914	154300	2400344900	92500	92500	92500	92500	0
270	20230914	154200	2400344900	92500	92500	92500	92500	0
271	20230914	154100	2400344900	92500	92500	92500	92500	0
272	20230914	154000	2400344900	92500	92500	92500	92500	4830
273	20230914	153900	2400344900	92500	92500	92500	92500	0
274	20230914	153800	2400344900	92500	92500	92500	92500	0
275	20230914	153700	2400344900	92500	92500	92500	92500	0
276	20230914	153600	2400344900	92500	92500	92500	92500	0
277	20230914	153500	2400344900	92500	92500	92500	92500	0
278	20230914	153400	2400344900	92500	92500	92500	92500	0
279	20230914	153300	2400344900	92500	92500	92500	92500	0
280	20230914	153200	2400344900	92500	92500	92500	92500	0
281	20230914	153100	2400344900	92500	92500	92500	92500	0
282	20230914	153000	2400344900	92500	92500	92500	92500	4830
283	20230914	152900	1953569900	92100	92100	92100	92100	0
284	20230914	152800	1953569900	92100	92100	92100	92100	0
285	20230914	152700	1953569900	92100	92100	92100	92100	0
286	20230914	152600	1953569900	92100	92100	92100	92100	0
287	20230914	152500	1953569900	92100	92100	92100	92100	0
288	20230914	152400	1953569900	92100	92100	92100	92100	0
289	20230914	152300	1953569900	92100	92100	92100	92100	0
290	20230914	152200	1953569900	92100	92100	92100	92100	0
291	20230914	152100	1953569900	92100	92100	92100	92100	0
292	20230914	152000	1953569900	92100	92100	92100	92100	0
293	20230914	151900	1953569900	92100	91900	92100	91900	80
294	20230914	151800	1946213800	92000	91900	92000	91900	39
295	20230914	151700	1942628100	92000	91900	92000	91900	56
296	20230914	151600	1937480500	92000	92100	92100	92000	26
297	20230914	151500	1935088200	92100	92100	92100	92000	23
298	20230914	151400	1932971700	92000	92000	92000	92000	93
299	20230914	151300	1924415700	92000	92000	92000	91900	67
300	20230914	151200	1918252600	92000	92000	92000	92000	11
301	20230914	151100	1917240600	92000	92000	92000	92000	16
302	20230914	151000	1915768600	92100	92000	92100	91900	58
303	20230914	150900	1910434500	92000	92000	92000	92000	29
304	20230914	150800	1907766500	92100	92100	92100	92100	9
305	20230914	150700	1906937600	92000	92000	92000	92000	0
306	20230914	150600	1906937600	92000	92200	92200	92000	11
307	20230914	150500	1905923800	92000	92100	92100	92000	139
308	20230914	150400	1893124600	91900	92100	92100	91900	233
309	20230914	150300	1871691500	92100	92100	92200	92100	140
310	20230914	150200	1858795500	92100	92100	92100	92100	30
311	20230914	150100	1856032500	92100	92100	92200	92100	44
312	20230914	150000	1851979300	92100	92200	92200	92100	3
313	20230914	145900	1851702800	92200	92300	92300	92200	9
314	20230914	145800	1850872200	92200	92300	92300	92200	48
315	20230914	145700	1846446500	92200	92200	92200	92200	94
316	20230914	145600	1837779700	92200	92200	92200	92200	8
317	20230914	145500	1837042100	92200	92000	92300	92000	305
318	20230914	145400	1808928800	92100	92000	92100	92000	34
319	20230914	145300	1805800000	92100	92000	92100	92000	135
320	20230914	145200	1793378300	92100	92200	92200	92000	85
321	20230914	145100	1785544400	92100	92100	92100	92100	115
322	20230914	145000	1774952900	92100	92100	92100	92100	31
323	20230914	144900	1772097800	92200	92200	92200	92100	19
324	20230914	144800	1770347000	92200	92200	92200	92200	10
325	20230914	144700	1769425000	92200	92200	92200	92200	41
326	20230914	144600	1765644800	92200	92200	92200	92200	20
327	20230914	144500	1763800800	92300	92300	92300	92300	37
328	20230914	144400	1760385700	92300	92100	92300	92100	155
329	20230914	144300	1746099200	92300	92200	92300	92200	167
330	20230914	144200	1730699800	92100	92200	92200	92100	39
331	20230914	144100	1727106600	92200	92300	92300	92200	59
332	20230914	144000	1721666300	92300	92200	92300	92200	132
333	20230914	143900	1709494900	92100	92100	92200	92100	53
334	20230914	143800	1704612000	92200	92200	92200	92100	23
335	20230914	143700	1702491500	92200	92100	92200	92100	49
336	20230914	143600	1697976700	92200	92300	92300	92200	18
337	20230914	143500	1696316300	92300	92300	92300	92300	28
338	20230914	143400	1693731900	92300	92100	92300	92100	841
339	20230914	143300	1616264600	92000	92000	92100	92000	11
340	20230914	143200	1615251800	92000	92000	92000	92000	1
341	20230914	143100	1615159800	92000	92000	92100	91900	94
342	20230914	143000	1606510900	92000	92000	92000	92000	20
343	20230914	142900	1604670900	91900	92000	92000	91900	58
344	20230914	142800	1599339900	91900	91900	91900	91900	1
345	20230914	142700	1599248000	91900	92000	92000	91900	28
346	20230914	142600	1596674700	92000	91900	92000	91900	9
347	20230914	142500	1595846800	91900	91900	91900	91900	3
348	20230914	142400	1595571100	92000	91900	92000	91900	39
349	20230914	142300	1591986200	92000	92000	92000	92000	0
350	20230914	142200	1591986200	92000	92000	92000	92000	8
351	20230914	142100	1591250200	91900	91900	91900	91900	142
352	20230914	142000	1578200400	91800	91900	91900	91800	34
353	20230914	141900	1575078400	91800	91800	91800	91800	31
354	20230914	141800	1572232600	91900	91900	91900	91900	1
355	20230914	141700	1572140700	91900	91900	91900	91900	8
356	20230914	141600	1571405500	91900	91900	91900	91900	6
357	20230914	141500	1570854100	91900	91900	92000	91900	11
358	20230914	141400	1569842400	91900	92000	92000	91900	148
359	20230914	141300	1556226700	92000	92100	92100	92000	17
360	20230914	141200	1554661900	92000	92000	92000	92000	64
361	20230914	141100	1548773900	92000	92000	92000	92000	2
362	20230914	141000	1548589900	92100	92100	92100	92000	10
363	20230914	140900	1547669000	92100	92000	92100	92000	6
364	20230914	140800	1547116500	92000	92100	92100	92000	36
365	20230914	140700	1543803700	92000	92000	92000	92000	12
366	20230914	140600	1542699700	92000	92100	92100	92000	10
367	20230914	140500	1541778900	92000	91900	92100	91900	305
368	20230914	140400	1513740100	91900	91900	91900	91900	9
369	20230914	140300	1512913000	91900	91900	91900	91900	0
370	20230914	140200	1512913000	91900	91800	91900	91800	52
371	20230914	140100	1508137200	91900	91900	91900	91800	67
372	20230914	140000	1501982500	91900	91900	91900	91900	15
373	20230914	135900	1500604000	91900	91900	91900	91900	8
374	20230914	135800	1499868800	91900	91900	91900	91900	11
375	20230914	135700	1498857900	91800	91900	91900	91800	34
376	20230914	135600	1495735900	91900	91900	91900	91900	0
377	20230914	135500	1495735900	91900	91900	91900	91900	1
378	20230914	135400	1495644000	91900	91800	91900	91800	11
379	20230914	135300	1494633200	91800	91800	91900	91800	119
380	20230914	135200	1483708500	91900	91800	91900	91800	57
381	20230914	135100	1478475100	91800	91800	91800	91800	100
382	20230914	135000	1469295100	91900	91900	91900	91900	8
383	20230914	134900	1468559900	91800	91900	91900	91800	26
384	20230914	134800	1466173000	91800	91900	91900	91800	14
385	20230914	134700	1464887000	91800	91800	91800	91800	59
386	20230914	134600	1459470800	91900	91900	91900	91900	33
387	20230914	134500	1456438100	92000	92000	92000	92000	8
388	20230914	134400	1455702100	92000	92000	92000	92000	0
389	20230914	134300	1455702100	92000	92000	92000	92000	8
390	20230914	134200	1454966100	92000	92000	92000	91900	176
391	20230914	134100	1438786600	92000	92000	92000	92000	9
392	20230914	134000	1437958600	91900	91900	91900	91900	0
393	20230914	133900	1437958600	91900	91900	91900	91900	100
394	20230914	133800	1428768600	92000	92000	92000	92000	8
395	20230914	133700	1428032600	91900	91900	91900	91900	68
396	20230914	133600	1421783400	92000	92000	92000	92000	155
397	20230914	133500	1407523400	92000	92000	92000	92000	1
398	20230914	133400	1407431400	92000	92100	92100	92000	17
399	20230914	133300	1405866600	92000	92000	92000	92000	100
400	20230914	133200	1396666600	92100	92100	92100	92100	9
401	20230914	133100	1395837700	92000	92000	92000	92000	26
402	20230914	133000	1393445700	92000	92000	92000	92000	7
403	20230914	132900	1392801700	92100	92000	92100	92000	41
404	20230914	132800	1389028900	92100	92100	92100	92100	0
405	20230914	132700	1389028900	92100	92000	92100	92000	33
406	20230914	132600	1385992100	92000	92000	92000	92000	2
407	20230914	132500	1385808100	92100	92100	92100	92100	14
408	20230914	132400	1384518700	92000	92000	92000	92000	200
409	20230914	132300	1366118700	92100	92100	92100	92100	61
410	20230914	132200	1360500600	92100	92100	92100	92100	30
411	20230914	132100	1357737600	92100	92100	92100	92100	10
412	20230914	132000	1356816600	92100	92100	92100	92100	40
413	20230914	131900	1353132600	92100	92100	92100	92100	61
414	20230914	131800	1347514500	92200	92200	92200	92200	4
415	20230914	131700	1347145700	92100	92100	92100	92100	0
416	20230914	131600	1347145700	92100	92200	92200	92100	19
417	20230914	131500	1345395700	92200	92200	92200	92200	44
418	20230914	131400	1341338900	92300	92300	92300	92300	0
419	20230914	131300	1341338900	92300	92300	92300	92300	20
420	20230914	131200	1339492900	92200	92200	92200	92200	25
421	20230914	131100	1337187900	92200	92200	92200	92200	12
422	20230914	131000	1336081500	92200	92200	92200	92200	0
423	20230914	130900	1336081500	92200	92200	92200	92200	100
424	20230914	130800	1326861500	92200	92200	92200	92200	26
425	20230914	130700	1324464300	92300	92300	92300	92300	6
426	20230914	130600	1323910500	92200	92200	92200	92200	0
427	20230914	130500	1323910500	92200	92200	92200	92200	0
428	20230914	130400	1323910500	92200	92300	92300	92200	26
429	20230914	130300	1321513200	92200	92200	92200	92200	0
430	20230914	130200	1321513200	92200	92200	92200	92200	112
431	20230914	130100	1311186800	92200	92200	92200	92200	0
432	20230914	130000	1311186800	92200	92300	92300	92200	20
433	20230914	125900	1309342000	92200	92200	92200	92200	11
434	20230914	125800	1308327800	92200	92200	92200	92200	0
435	20230914	125700	1308327800	92200	92200	92200	92200	15
436	20230914	125600	1306944800	92300	92300	92300	92300	16
437	20230914	125500	1305468000	92300	92000	92300	92000	9
438	20230914	125400	1304637600	92200	92200	92200	92200	32
439	20230914	125300	1301687200	92200	92100	92200	92100	71
440	20230914	125200	1295147300	92200	92200	92200	92200	0
441	20230914	125100	1295147300	92200	92200	92200	92200	8
442	20230914	125000	1294409700	92200	92100	92200	92100	127
443	20230914	124900	1282711300	92200	92100	92200	92100	211
444	20230914	124800	1263276300	92100	92100	92100	92100	1
445	20230914	124700	1263184200	92100	92000	92100	92000	35
446	20230914	124600	1259963800	92000	92000	92000	92000	0
447	20230914	124500	1259963800	92000	92000	92000	92000	26
448	20230914	124400	1257571800	92000	92000	92000	92000	0
449	20230914	124300	1257571800	92000	92000	92000	92000	37
450	20230914	124200	1254167800	92000	92000	92000	92000	1
451	20230914	124100	1254075800	92000	92000	92000	92000	25
452	20230914	124000	1251775800	92100	92100	92100	92100	0
453	20230914	123900	1251775800	92100	92100	92100	92100	5
454	20230914	123800	1251315300	92000	92000	92000	92000	62
455	20230914	123700	1245611300	92000	92000	92000	92000	0
456	20230914	123600	1245611300	92000	92000	92000	92000	0
457	20230914	123500	1245611300	92000	92000	92000	92000	0
458	20230914	123400	1245611300	92000	92000	92000	92000	56
459	20230914	123300	1240459300	92000	92000	92000	92000	0
460	20230914	123200	1240459300	92000	92000	92000	92000	40
461	20230914	123100	1236779300	92000	92000	92000	92000	0
462	20230914	123000	1236779300	92000	92000	92100	92000	28
463	20230914	122900	1234203200	92100	92100	92100	92100	1
464	20230914	122800	1234111100	92000	92000	92000	92000	10
465	20230914	122700	1233191100	92000	92000	92000	92000	0
466	20230914	122600	1233191100	92000	92200	92200	92000	28
467	20230914	122500	1230612300	92100	92100	92100	92100	0
468	20230914	122400	1230612300	92100	92100	92100	92100	5
469	20230914	122300	1230151800	92100	92100	92100	92100	4
470	20230914	122200	1229783400	92100	92100	92100	92100	54
471	20230914	122100	1224810000	92000	92000	92000	92000	0
472	20230914	122000	1224810000	92000	92000	92000	92000	216
473	20230914	121900	1204938000	91900	91900	91900	91900	25
474	20230914	121800	1202640500	92000	92000	92000	92000	0
475	20230914	121700	1202640500	92000	92000	92000	92000	0
476	20230914	121600	1202640500	92000	92000	92000	92000	1
477	20230914	121500	1202548500	92000	92000	92000	92000	14
478	20230914	121400	1201260500	92000	92000	92000	92000	0
479	20230914	121300	1201260500	92000	92000	92000	92000	64
480	20230914	121200	1195372500	92200	92200	92200	92200	0
481	20230914	121100	1195372500	92200	92200	92200	92200	0
482	20230914	121000	1195372500	92200	92100	92200	92100	44
483	20230914	120900	1191317400	91900	91900	91900	91900	43
484	20230914	120800	1187365700	91800	91800	91800	91800	12
485	20230914	120700	1186264100	91800	91900	91900	91800	26
486	20230914	120600	1183876100	91900	91900	91900	91900	8
487	20230914	120500	1183140900	91900	91800	91900	91800	66
488	20230914	120400	1177080500	91900	91900	91900	91900	30
489	20230914	120300	1174323500	91900	91900	91900	91900	0
490	20230914	120200	1174323500	91900	91900	91900	91900	0
491	20230914	120100	1174323500	91900	91900	91900	91900	101
492	20230914	120000	1165041600	91800	91800	91900	91800	182
493	20230914	115900	1148333900	91800	91800	91800	91800	6
494	20230914	115800	1147783100	91800	91800	91800	91800	8
495	20230914	115700	1147048700	91800	91800	91800	91800	3
496	20230914	115600	1146773300	91800	91800	91800	91700	349
497	20230914	115500	1114747800	91900	91800	91900	91800	2
498	20230914	115400	1114564100	91800	91800	91800	91800	100
499	20230914	115300	1105384100	91800	91900	91900	91800	125
500	20230914	115200	1093908500	91900	91900	91900	91800	38
501	20230914	115100	1090418900	91900	91900	91900	91900	20
502	20230914	115000	1088580900	91900	91900	91900	91900	189
503	20230914	114900	1071211800	92000	92000	92000	92000	7
504	20230914	114800	1070567800	91900	91900	91900	91900	27
505	20230914	114700	1068086500	91900	91900	91900	91900	0
506	20230914	114600	1068086500	91900	91900	91900	91900	83
507	20230914	114500	1060458800	92000	92000	92000	92000	143
508	20230914	114400	1047302800	92000	92000	92000	92000	3
509	20230914	114300	1047026800	92000	92000	92000	92000	0
510	20230914	114200	1047026800	92000	92000	92000	92000	0
511	20230914	114100	1047026800	92000	92000	92000	92000	25
512	20230914	114000	1044726800	92000	92000	92000	92000	0
513	20230914	113900	1044726800	92000	92000	92000	92000	0
514	20230914	113800	1044726800	92000	92000	92000	92000	97
515	20230914	113700	1035802800	92000	92000	92000	92000	52
516	20230914	113600	1031018800	92000	92000	92000	92000	1
517	20230914	113500	1030926800	92100	92100	92100	92100	15
518	20230914	113400	1029545300	92100	92100	92100	92100	0
519	20230914	113300	1029545300	92100	92100	92100	92000	35
520	20230914	113200	1026324300	92100	92100	92100	92100	0
521	20230914	113100	1026324300	92100	92100	92100	92100	3
522	20230914	113000	1026048000	92100	92000	92100	92000	54
523	20230914	112900	1021077200	92100	92100	92100	92100	1
524	20230914	112800	1020985100	92100	92100	92100	92100	0
525	20230914	112700	1020985100	92100	92100	92100	92100	0
526	20230914	112600	1020985100	92100	92100	92100	92100	13
527	20230914	112500	1019787800	92200	92200	92200	92200	2
528	20230914	112400	1019603400	92200	92200	92200	92200	21
529	20230914	112300	1017667200	92100	92200	92200	92100	613
530	20230914	112200	961150200	92200	92200	92200	92200	26
531	20230914	112100	958753000	92400	92400	92400	92400	0
532	20230914	112000	958753000	92400	92400	92400	92400	0
533	20230914	111900	958753000	92400	92400	92400	92400	0
534	20230914	111800	958753000	92400	92400	92400	92400	7
535	20230914	111700	958106200	92200	92300	92300	92200	6
536	20230914	111600	957552900	92400	92400	92400	92400	1
537	20230914	111500	957460500	92300	92300	92300	92300	20
538	20230914	111400	955614500	92300	92300	92300	92300	7
539	20230914	111300	954968400	92300	92300	92300	92300	154
540	20230914	111200	940754200	92200	92200	92200	92200	0
541	20230914	111100	940754200	92200	92200	92200	92200	25
542	20230914	111000	938449200	92300	92300	92300	92300	0
543	20230914	110900	938449200	92300	92300	92300	92300	5
544	20230914	110800	937987700	92300	92300	92300	92300	0
545	20230914	110700	937987700	92300	92300	92300	92300	0
546	20230914	110600	937987700	92300	92300	92300	92300	178
547	20230914	110500	921558300	92300	92300	92300	92300	23
548	20230914	110400	919435400	92300	92300	92300	92300	0
549	20230914	110300	919435400	92300	92300	92300	92300	3
550	20230914	110200	919158500	92300	92300	92300	92300	0
551	20230914	110100	919158500	92300	92300	92300	92300	11
552	20230914	110000	918143200	92300	92300	92300	92300	0
553	20230914	105900	918143200	92300	92300	92300	92300	25
554	20230914	105800	915835700	92300	92300	92300	92300	178
555	20230914	105700	899406300	92300	92300	92300	92300	2
556	20230914	105600	899221700	92300	92200	92300	92200	18
557	20230914	105500	897560400	92200	92200	92300	92200	35
558	20230914	105400	894332500	92200	92200	92200	92200	0
559	20230914	105300	894332500	92200	92200	92200	92200	0
560	20230914	105200	894332500	92200	92200	92300	92200	257
561	20230914	105100	870620000	92300	92300	92300	92300	50
562	20230914	105000	866005000	92300	92200	92300	92200	35
563	20230914	104900	862776500	92200	92200	92200	92200	255
564	20230914	104800	839265500	92200	92200	92200	92200	25
565	20230914	104700	836960500	92300	92300	92300	92300	90
566	20230914	104600	828653500	92300	92300	92300	92300	0
567	20230914	104500	828653500	92300	92300	92300	92200	144
568	20230914	104400	815373600	92300	92400	92400	92300	72
569	20230914	104300	808724500	92200	92200	92200	92200	0
570	20230914	104200	808724500	92200	92200	92200	92200	21
571	20230914	104100	806788300	92300	92300	92300	92300	48
572	20230914	104000	802357900	92500	92500	92500	92400	220
573	20230914	103900	782010400	92400	92500	92500	92400	46
574	20230914	103800	777757600	92500	92400	92500	92400	131
575	20230914	103700	765650200	92500	92400	92500	92400	250
576	20230914	103600	742527800	92500	92500	92500	92500	2
577	20230914	103500	742342800	92500	92500	92500	92500	0
578	20230914	103400	742342800	92500	92500	92500	92500	5
579	20230914	103300	741880300	92500	92500	92500	92500	134
580	20230914	103200	729485300	92600	92500	92600	92500	11
581	20230914	103100	728467700	92500	92500	92500	92500	0
582	20230914	103000	728467700	92500	92500	92500	92500	0
583	20230914	102900	728467700	92500	92500	92500	92500	26
584	20230914	102800	726062700	92500	92500	92500	92500	1
585	20230914	102700	725970200	92500	92500	92500	92500	0
586	20230914	102600	725970200	92500	92500	92500	92500	0
587	20230914	102500	725970200	92500	92500	92500	92500	36
588	20230914	102400	722640200	92500	92500	92500	92500	0
589	20230914	102300	722640200	92500	92500	92500	92500	53
590	20230914	102200	717737700	92500	92500	92500	92500	0
591	20230914	102100	717737700	92500	92500	92500	92500	184
592	20230914	102000	700717700	92600	92600	92600	92600	0
593	20230914	101900	700717700	92600	92600	92600	92600	2
594	20230914	101800	700532500	92600	92600	92600	92600	0
595	20230914	101700	700532500	92600	92600	92600	92600	125
596	20230914	101600	688957500	92500	92500	92500	92500	0
597	20230914	101500	688957500	92500	92500	92500	92500	10
598	20230914	101400	688032500	92500	92500	92500	92500	26
599	20230914	101300	685627500	92600	92600	92600	92600	0
600	20230914	101200	685627500	92600	92600	92600	92600	0
601	20230914	101100	685627500	92600	92600	92600	92600	40
602	20230914	101000	681923500	92600	92600	92600	92600	63
603	20230914	100900	676089700	92700	92700	92700	92700	0
604	20230914	100800	676089700	92700	92700	92700	92700	21
605	20230914	100700	674143000	92600	92600	92600	92600	0
606	20230914	100600	674143000	92600	92600	92600	92600	26
607	20230914	100500	671735400	92700	92700	92700	92700	5
608	20230914	100400	671271900	92700	92700	92700	92700	28
609	20230914	100300	668676300	92700	92700	92700	92700	101
610	20230914	100200	659313600	92600	92600	92600	92600	25
611	20230914	100100	656998600	92600	92600	92600	92600	2
612	20230914	100000	656813400	92500	92500	92500	92500	116
613	20230914	095900	646083400	92400	92400	92400	92400	28
614	20230914	095800	643496200	92300	92300	92300	92300	0
615	20230914	095700	643496200	92300	92300	92300	92300	11
616	20230914	095600	642480900	92500	92500	92600	92500	37
617	20230914	095500	639058300	92500	92500	92500	92400	416
618	20230914	095400	600595300	92600	92700	92700	92600	48
619	20230914	095300	596147700	92700	92700	92700	92700	12
620	20230914	095200	595035300	92700	92700	92700	92700	55
621	20230914	095100	589936800	92700	92700	92700	92700	35
622	20230914	095000	586692300	92800	92800	92800	92800	0
623	20230914	094900	586692300	92800	92800	92800	92800	297
624	20230914	094800	559130700	92800	92800	92800	92800	1
625	20230914	094700	559037900	92800	92800	92900	92800	66
626	20230914	094600	552912900	92800	92800	92800	92800	1
627	20230914	094500	552820100	92800	92800	92800	92800	28
628	20230914	094400	550221700	92900	92800	92900	92800	27
629	20230914	094300	547716000	92900	92700	92900	92700	267
630	20230914	094200	522953300	92600	92900	92900	92500	618
631	20230914	094100	465704600	92800	92900	92900	92800	130
632	20230914	094000	453633900	92900	92900	93000	92900	132
633	20230914	093900	441371000	92800	92900	92900	92800	3
634	20230914	093800	441092400	92800	92900	92900	92800	56
635	20230914	093700	435891000	92900	92800	93000	92800	294
636	20230914	093600	408589300	92800	92700	92800	92700	77
637	20230914	093500	401446900	92700	92700	92700	92700	33
638	20230914	093400	398387800	92700	92800	92800	92700	36
639	20230914	093300	395050000	92800	92700	92800	92700	29
640	20230914	093200	392360400	92800	92500	92800	92500	267
641	20230914	093100	367637100	92500	92500	92500	92500	0
642	20230914	093000	367637100	92500	92500	92500	92500	6
643	20230914	092900	367082100	92400	92400	92400	92400	0
644	20230914	092800	367082100	92400	92300	92400	92300	111
645	20230914	092700	356832700	92200	92200	92200	92200	1
646	20230914	092600	356740500	92300	92300	92300	92300	70
647	20230914	092500	350279500	92300	92400	92400	92300	190
648	20230914	092400	332736500	92400	92400	92400	92400	1
649	20230914	092300	332644100	92400	92300	92400	92300	123
650	20230914	092200	321288100	92300	92400	92400	92300	163
651	20230914	092100	306243100	92300	92500	92500	92300	377
652	20230914	092000	271438900	92500	92600	92700	92500	20
653	20230914	091900	269588300	92700	92100	92700	92100	317
654	20230914	091800	240353500	92100	92100	92100	92100	1
655	20230914	091700	240261400	92100	92100	92100	92100	26
656	20230914	091600	237866800	92100	92100	92100	92100	0
657	20230914	091500	237866800	92100	92100	92100	92100	1
658	20230914	091400	237774700	92100	92300	92300	92100	115
659	20230914	091300	227178200	92300	92400	92700	92000	489
660	20230914	091200	182070600	92100	92200	92700	92100	343
661	20230914	091100	150391800	92000	92200	92200	91800	121
662	20230914	091000	139269400	92200	92300	92600	92100	669
663	20230914	090900	77525700	92200	92200	92200	92200	0
664	20230914	090800	77525700	92200	92200	92200	92200	3
665	20230914	090700	77249100	92200	91800	92200	91800	116
666	20230914	090600	66561600	92000	91600	92000	91600	157
667	20230914	090500	52140900	91700	92200	92200	91700	45
668	20230914	090400	48001300	92200	92200	92300	92200	91
669	20230914	090300	39610800	91700	91600	91800	91600	188
670	20230914	090200	22374800	91500	92000	92000	91500	57
671	20230914	090100	17144500	92000	92100	92100	92000	30
672	20230914	090000	14383200	92200	92200	92200	92200	156