KissMeData/095340/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	194800	15441073200	93900	93900	93900	93900	4420
3	20230906	194700	15441073200	93900	93900	93900	93900	0
4	20230906	194600	15441073200	93900	93900	93900	93900	0
5	20230906	194500	15441073200	93900	93900	93900	93900	0
6	20230906	194400	15441073200	93900	93900	93900	93900	0
7	20230906	194300	15441073200	93900	93900	93900	93900	0
8	20230906	194200	15441073200	93900	93900	93900	93900	0
9	20230906	194100	15441073200	93900	93900	93900	93900	0
10	20230906	194000	15441073200	93900	93900	93900	93900	0
11	20230906	193900	15441073200	93900	93900	93900	93900	0
12	20230906	193800	15441073200	93900	93900	93900	93900	0
13	20230906	193700	15441073200	93900	93900	93900	93900	0
14	20230906	193600	15441073200	93900	93900	93900	93900	0
15	20230906	193500	15441073200	93900	93900	93900	93900	0
16	20230906	193400	15441073200	93900	93900	93900	93900	0
17	20230906	193300	15441073200	93900	93900	93900	93900	0
18	20230906	193200	15441073200	93900	93900	93900	93900	0
19	20230906	193100	15441073200	93900	93900	93900	93900	0
20	20230906	193000	15441073200	93900	93900	93900	93900	0
21	20230906	192900	15441073200	93900	93900	93900	93900	0
22	20230906	192800	15441073200	93900	93900	93900	93900	0
23	20230906	192700	15441073200	93900	93900	93900	93900	0
24	20230906	192600	15441073200	93900	93900	93900	93900	0
25	20230906	192500	15441073200	93900	93900	93900	93900	0
26	20230906	192400	15441073200	93900	93900	93900	93900	0
27	20230906	192300	15441073200	93900	93900	93900	93900	0
28	20230906	192200	15441073200	93900	93900	93900	93900	0
29	20230906	192100	15441073200	93900	93900	93900	93900	0
30	20230906	192000	15441073200	93900	93900	93900	93900	0
31	20230906	191900	15441073200	93900	93900	93900	93900	0
32	20230906	191800	15441073200	93900	93900	93900	93900	4420
33	20230906	191700	15441073200	93900	93900	93900	93900	0
34	20230906	191600	15441073200	93900	93900	93900	93900	0
35	20230906	191500	15441073200	93900	93900	93900	93900	0
36	20230906	191400	15441073200	93900	93900	93900	93900	0
37	20230906	191300	15441073200	93900	93900	93900	93900	0
38	20230906	191200	15441073200	93900	93900	93900	93900	0
39	20230906	191100	15441073200	93900	93900	93900	93900	0
40	20230906	191000	15441073200	93900	93900	93900	93900	0
41	20230906	190900	15441073200	93900	93900	93900	93900	0
42	20230906	190800	15441073200	93900	93900	93900	93900	0
43	20230906	190700	15441073200	93900	93900	93900	93900	0
44	20230906	190600	15441073200	93900	93900	93900	93900	0
45	20230906	190500	15441073200	93900	93900	93900	93900	0
46	20230906	190400	15441073200	93900	93900	93900	93900	0
47	20230906	190300	15441073200	93900	93900	93900	93900	0
48	20230906	190200	15441073200	93900	93900	93900	93900	0
49	20230906	190100	15441073200	93900	93900	93900	93900	0
50	20230906	190000	15441073200	93900	93900	93900	93900	0
51	20230906	185900	15441073200	93900	93900	93900	93900	0
52	20230906	185800	15441073200	93900	93900	93900	93900	0
53	20230906	185700	15441073200	93900	93900	93900	93900	0
54	20230906	185600	15441073200	93900	93900	93900	93900	0
55	20230906	185500	15441073200	93900	93900	93900	93900	0
56	20230906	185400	15441073200	93900	93900	93900	93900	0
57	20230906	185300	15441073200	93900	93900	93900	93900	0
58	20230906	185200	15441073200	93900	93900	93900	93900	0
59	20230906	185100	15441073200	93900	93900	93900	93900	0
60	20230906	185000	15441073200	93900	93900	93900	93900	0
61	20230906	184900	15441073200	93900	93900	93900	93900	0
62	20230906	184800	15441073200	93900	93900	93900	93900	4420
63	20230906	184700	15441073200	93900	93900	93900	93900	0
64	20230906	184600	15441073200	93900	93900	93900	93900	0
65	20230906	184500	15441073200	93900	93900	93900	93900	0
66	20230906	184400	15441073200	93900	93900	93900	93900	0
67	20230906	184300	15441073200	93900	93900	93900	93900	0
68	20230906	184200	15441073200	93900	93900	93900	93900	0
69	20230906	184100	15441073200	93900	93900	93900	93900	0
70	20230906	184000	15441073200	93900	93900	93900	93900	0
71	20230906	183900	15441073200	93900	93900	93900	93900	0
72	20230906	183800	15441073200	93900	93900	93900	93900	0
73	20230906	183700	15441073200	93900	93900	93900	93900	0
74	20230906	183600	15441073200	93900	93900	93900	93900	0
75	20230906	183500	15441073200	93900	93900	93900	93900	0
76	20230906	183400	15441073200	93900	93900	93900	93900	0
77	20230906	183300	15441073200	93900	93900	93900	93900	0
78	20230906	183200	15441073200	93900	93900	93900	93900	0
79	20230906	183100	15441073200	93900	93900	93900	93900	0
80	20230906	183000	15441073200	93900	93900	93900	93900	0
81	20230906	182900	15441073200	93900	93900	93900	93900	0
82	20230906	182800	15441073200	93900	93900	93900	93900	0
83	20230906	182700	15441073200	93900	93900	93900	93900	0
84	20230906	182600	15441073200	93900	93900	93900	93900	0
85	20230906	182500	15441073200	93900	93900	93900	93900	0
86	20230906	182400	15441073200	93900	93900	93900	93900	0
87	20230906	182300	15441073200	93900	93900	93900	93900	0
88	20230906	182200	15441073200	93900	93900	93900	93900	0
89	20230906	182100	15441073200	93900	93900	93900	93900	0
90	20230906	182000	15441073200	93900	93900	93900	93900	0
91	20230906	181900	15441073200	93900	93900	93900	93900	0
92	20230906	181800	15441073200	93900	93900	93900	93900	4420
93	20230906	181700	15441073200	93900	93900	93900	93900	0
94	20230906	181600	15441073200	93900	93900	93900	93900	0
95	20230906	181500	15441073200	93900	93900	93900	93900	0
96	20230906	181400	15441073200	93900	93900	93900	93900	0
97	20230906	181300	15441073200	93900	93900	93900	93900	0
98	20230906	181200	15441073200	93900	93900	93900	93900	0
99	20230906	181100	15441073200	93900	93900	93900	93900	0
100	20230906	181000	15441073200	93900	93900	93900	93900	0
101	20230906	180900	15441073200	93900	93900	93900	93900	0
102	20230906	180800	15441073200	93900	93900	93900	93900	0
103	20230906	180700	15441073200	93900	93900	93900	93900	0
104	20230906	180600	15441073200	93900	93900	93900	93900	0
105	20230906	180500	15441073200	93900	93900	93900	93900	0
106	20230906	180400	15441073200	93900	93900	93900	93900	0
107	20230906	180300	15441073200	93900	93900	93900	93900	0
108	20230906	180200	15441073200	93900	93900	93900	93900	0
109	20230906	180100	15441073200	93900	93900	93900	93900	0
110	20230906	180000	15441073200	93900	93900	93900	93900	0
111	20230906	175900	15441073200	93900	93900	93900	93900	0
112	20230906	175800	15441073200	93900	93900	93900	93900	0
113	20230906	175700	15441073200	93900	93900	93900	93900	0
114	20230906	175600	15441073200	93900	93900	93900	93900	0
115	20230906	175500	15441073200	93900	93900	93900	93900	0
116	20230906	175400	15441073200	93900	93900	93900	93900	0
117	20230906	175300	15441073200	93900	93900	93900	93900	0
118	20230906	175200	15441073200	93900	93900	93900	93900	0
119	20230906	175100	15441073200	93900	93900	93900	93900	0
120	20230906	175000	15441073200	93900	93900	93900	93900	0
121	20230906	174900	15441073200	93900	93900	93900	93900	0
122	20230906	174800	15441073200	93900	93900	93900	93900	4420
123	20230906	174700	15441073200	93900	93900	93900	93900	0
124	20230906	174600	15441073200	93900	93900	93900	93900	0
125	20230906	174500	15441073200	93900	93900	93900	93900	0
126	20230906	174400	15441073200	93900	93900	93900	93900	0
127	20230906	174300	15441073200	93900	93900	93900	93900	0
128	20230906	174200	15441073200	93900	93900	93900	93900	0
129	20230906	174100	15441073200	93900	93900	93900	93900	0
130	20230906	174000	15441073200	93900	93900	93900	93900	0
131	20230906	173900	15441073200	93900	93900	93900	93900	0
132	20230906	173800	15441073200	93900	93900	93900	93900	0
133	20230906	173700	15441073200	93900	93900	93900	93900	0
134	20230906	173600	15441073200	93900	93900	93900	93900	0
135	20230906	173500	15441073200	93900	93900	93900	93900	0
136	20230906	173400	15441073200	93900	93900	93900	93900	0
137	20230906	173300	15441073200	93900	93900	93900	93900	0
138	20230906	173200	15441073200	93900	93900	93900	93900	0
139	20230906	173100	15441073200	93900	93900	93900	93900	0
140	20230906	173000	15441073200	93900	93900	93900	93900	0
141	20230906	172900	15441073200	93900	93900	93900	93900	0
142	20230906	172800	15441073200	93900	93900	93900	93900	0
143	20230906	172700	15441073200	93900	93900	93900	93900	0
144	20230906	172600	15441073200	93900	93900	93900	93900	0
145	20230906	172500	15441073200	93900	93900	93900	93900	0
146	20230906	172400	15441073200	93900	93900	93900	93900	0
147	20230906	172300	15441073200	93900	93900	93900	93900	0
148	20230906	172200	15441073200	93900	93900	93900	93900	0
149	20230906	172100	15441073200	93900	93900	93900	93900	0
150	20230906	172000	15441073200	93900	93900	93900	93900	0
151	20230906	171900	15441073200	93900	93900	93900	93900	0
152	20230906	171800	15441073200	93900	93900	93900	93900	4420
153	20230906	171700	15441073200	93900	93900	93900	93900	0
154	20230906	171600	15441073200	93900	93900	93900	93900	0
155	20230906	171500	15441073200	93900	93900	93900	93900	0
156	20230906	171400	15441073200	93900	93900	93900	93900	0
157	20230906	171300	15441073200	93900	93900	93900	93900	0
158	20230906	171200	15441073200	93900	93900	93900	93900	0
159	20230906	171100	15441073200	93900	93900	93900	93900	0
160	20230906	171000	15441073200	93900	93900	93900	93900	0
161	20230906	170900	15441073200	93900	93900	93900	93900	0
162	20230906	170800	15441073200	93900	93900	93900	93900	0
163	20230906	170700	15441073200	93900	93900	93900	93900	0
164	20230906	170600	15441073200	93900	93900	93900	93900	0
165	20230906	170500	15441073200	93900	93900	93900	93900	0
166	20230906	170400	15441073200	93900	93900	93900	93900	0
167	20230906	170300	15441073200	93900	93900	93900	93900	0
168	20230906	170200	15441073200	93900	93900	93900	93900	0
169	20230906	170100	15441073200	93900	93900	93900	93900	0
170	20230906	170000	15441073200	93900	93900	93900	93900	0
171	20230906	165900	15441073200	93900	93900	93900	93900	0
172	20230906	165800	15441073200	93900	93900	93900	93900	0
173	20230906	165700	15441073200	93900	93900	93900	93900	0
174	20230906	165600	15441073200	93900	93900	93900	93900	0
175	20230906	165500	15441073200	93900	93900	93900	93900	0
176	20230906	165400	15441073200	93900	93900	93900	93900	0
177	20230906	165300	15441073200	93900	93900	93900	93900	0
178	20230906	165200	15441073200	93900	93900	93900	93900	0
179	20230906	165100	15441073200	93900	93900	93900	93900	0
180	20230906	165000	15441073200	93900	93900	93900	93900	0
181	20230906	164900	15441073200	93900	93900	93900	93900	0
182	20230906	164800	15441073200	93900	93900	93900	93900	4420
183	20230906	164700	15441073200	93900	93900	93900	93900	0
184	20230906	164600	15441073200	93900	93900	93900	93900	0
185	20230906	164500	15441073200	93900	93900	93900	93900	0
186	20230906	164400	15441073200	93900	93900	93900	93900	0
187	20230906	164300	15441073200	93900	93900	93900	93900	0
188	20230906	164200	15441073200	93900	93900	93900	93900	0
189	20230906	164100	15441073200	93900	93900	93900	93900	0
190	20230906	164000	15441073200	93900	93900	93900	93900	0
191	20230906	163900	15441073200	93900	93900	93900	93900	0
192	20230906	163800	15441073200	93900	93900	93900	93900	0
193	20230906	163700	15441073200	93900	93900	93900	93900	0
194	20230906	163600	15441073200	93900	93900	93900	93900	0
195	20230906	163500	15441073200	93900	93900	93900	93900	0
196	20230906	163400	15441073200	93900	93900	93900	93900	0
197	20230906	163300	15441073200	93900	93900	93900	93900	0
198	20230906	163200	15441073200	93900	93900	93900	93900	0
199	20230906	163100	15441073200	93900	93900	93900	93900	0
200	20230906	163000	15441073200	93900	93900	93900	93900	0
201	20230906	162900	15441073200	93900	93900	93900	93900	0
202	20230906	162800	15441073200	93900	93900	93900	93900	0
203	20230906	162700	15441073200	93900	93900	93900	93900	0
204	20230906	162600	15441073200	93900	93900	93900	93900	0
205	20230906	162500	15441073200	93900	93900	93900	93900	0
206	20230906	162400	15441073200	93900	93900	93900	93900	0
207	20230906	162300	15441073200	93900	93900	93900	93900	0
208	20230906	162200	15441073200	93900	93900	93900	93900	0
209	20230906	162100	15441073200	93900	93900	93900	93900	0
210	20230906	162000	15441073200	93900	93900	93900	93900	0
211	20230906	161900	15441073200	93900	93900	93900	93900	0
212	20230906	161800	15441073200	93900	93900	93900	93900	4420
213	20230906	161700	15441073200	93900	93900	93900	93900	0
214	20230906	161600	15441073200	93900	93900	93900	93900	0
215	20230906	161500	15441073200	93900	93900	93900	93900	0
216	20230906	161400	15441073200	93900	93900	93900	93900	0
217	20230906	161300	15441073200	93900	93900	93900	93900	0
218	20230906	161200	15441073200	93900	93900	93900	93900	0
219	20230906	161100	15441073200	93900	93900	93900	93900	0
220	20230906	161000	15441073200	93900	93900	93900	93900	0
221	20230906	160900	15441073200	93900	93900	93900	93900	0
222	20230906	160800	15441073200	93900	93900	93900	93900	0
223	20230906	160700	15441073200	93900	93900	93900	93900	0
224	20230906	160600	15441073200	93900	93900	93900	93900	0
225	20230906	160500	15441073200	93900	93900	93900	93900	0
226	20230906	160400	15441073200	93900	93900	93900	93900	0
227	20230906	160300	15441073200	93900	93900	93900	93900	0
228	20230906	160200	15441073200	93900	93900	93900	93900	0
229	20230906	160100	15441073200	93900	93900	93900	93900	0
230	20230906	160000	15441073200	93900	93900	93900	93900	0
231	20230906	155900	15441073200	93900	93900	93900	93900	0
232	20230906	155800	15441073200	93900	93900	93900	93900	0
233	20230906	155700	15441073200	93900	93900	93900	93900	0
234	20230906	155600	15441073200	93900	93900	93900	93900	0
235	20230906	155500	15441073200	93900	93900	93900	93900	0
236	20230906	155400	15441073200	93900	93900	93900	93900	0
237	20230906	155300	15441073200	93900	93900	93900	93900	0
238	20230906	155200	15441073200	93900	93900	93900	93900	0
239	20230906	155100	15441073200	93900	93900	93900	93900	0
240	20230906	155000	15441073200	93900	93900	93900	93900	0
241	20230906	154900	15441073200	93900	93900	93900	93900	0
242	20230906	154800	15441073200	93900	93900	93900	93900	4420
243	20230906	154700	15441073200	93900	93900	93900	93900	0
244	20230906	154600	15441073200	93900	93900	93900	93900	0
245	20230906	154500	15441073200	93900	93900	93900	93900	0
246	20230906	154400	15441073200	93900	93900	93900	93900	0
247	20230906	154300	15441073200	93900	93900	93900	93900	0
248	20230906	154200	15441073200	93900	93900	93900	93900	0
249	20230906	154100	15441073200	93900	93900	93900	93900	0
250	20230906	154000	15441073200	93900	93900	93900	93900	0
251	20230906	153900	15441073200	93900	93900	93900	93900	0
252	20230906	153800	15441073200	93900	93900	93900	93900	0
253	20230906	153700	15441073200	93900	93900	93900	93900	0
254	20230906	153600	15441073200	93900	93900	93900	93900	0
255	20230906	153500	15441073200	93900	93900	93900	93900	0
256	20230906	153400	15441073200	93900	93900	93900	93900	0
257	20230906	153300	15441073200	93900	93900	93900	93900	0
258	20230906	153200	15441073200	93900	93900	93900	93900	0
259	20230906	153100	15441073200	93900	93900	93900	93900	0
260	20230906	153000	15441073200	93900	93900	93900	93900	4420
261	20230906	152900	15026035200	94300	94300	94300	94300	0
262	20230906	152800	15026035200	94300	94300	94300	94300	0
263	20230906	152700	15026035200	94300	94300	94300	94300	0
264	20230906	152600	15026035200	94300	94300	94300	94300	0
265	20230906	152500	15026035200	94300	94300	94300	94300	0
266	20230906	152400	15026035200	94300	94300	94300	94300	0
267	20230906	152300	15026035200	94300	94300	94300	94300	0
268	20230906	152200	15026035200	94300	94300	94300	94300	0
269	20230906	152100	15026035200	94300	94300	94300	94300	0
270	20230906	152000	15026035200	94300	94300	94300	94300	0
271	20230906	151900	15026035200	94300	94200	94300	94200	166
272	20230906	151800	15010386600	94200	94200	94200	94100	488
273	20230906	151700	14964430400	94200	94100	94200	94000	472
274	20230906	151600	14920016000	94000	94000	94100	94000	166
275	20230906	151500	14904411400	94100	94200	94200	94000	879
276	20230906	151400	14821756100	94200	94100	94200	94100	253
277	20230906	151300	14797941600	94200	94100	94200	94100	113
278	20230906	151200	14787302600	94200	94200	94300	94100	452
279	20230906	151100	14744755500	94200	94300	94400	94200	565
280	20230906	151000	14691521900	94200	94400	94400	94200	430
281	20230906	150900	14650965400	94400	94500	94500	94300	561
282	20230906	150800	14597997900	94400	94500	94500	94400	189
283	20230906	150700	14580145400	94500	94400	94500	94300	289
284	20230906	150600	14552854500	94400	94500	94500	94300	670
285	20230906	150500	14489607800	94400	94500	94600	94400	620
286	20230906	150400	14431016500	94500	94500	94500	94400	414
287	20230906	150300	14391924500	94500	94400	94500	94300	424
288	20230906	150200	14351899000	94400	94500	94500	94300	260
289	20230906	150100	14327352500	94500	94400	94500	94400	183
290	20230906	150000	14310066800	94400	94300	94400	94200	214
291	20230906	145900	14289890400	94400	94400	94600	94200	586
292	20230906	145800	14234572700	94300	94000	94500	94000	1218
293	20230906	145700	14119823300	94000	93900	94000	93800	625
294	20230906	145600	14061095900	93900	93900	93900	93800	172
295	20230906	145500	14044947300	93900	93900	94000	93800	592
296	20230906	145400	13989361400	93900	94000	94100	93900	524
297	20230906	145300	13940107800	94000	94000	94100	93900	416
298	20230906	145200	13901006800	94000	94000	94200	94000	469
299	20230906	145100	13856903100	94100	94100	94100	94000	429
300	20230906	145000	13816559500	94100	94300	94300	94100	927
301	20230906	144900	13729304200	94300	94200	94300	94100	393
302	20230906	144800	13692284500	94100	94100	94200	94100	104
303	20230906	144700	13682492600	94200	94300	94300	94200	675
304	20230906	144600	13618893000	94200	94400	94400	94200	610
305	20230906	144500	13561365900	94500	94400	94500	94400	152
306	20230906	144400	13547011900	94400	94400	94500	94400	283
307	20230906	144300	13520291400	94500	94500	94500	94400	195
308	20230906	144200	13501871300	94500	94500	94500	94500	269
309	20230906	144100	13476450800	94500	94600	94600	94500	197
310	20230906	144000	13457826400	94600	94400	94600	94300	532
311	20230906	143900	13407595600	94400	94500	94600	94400	242
312	20230906	143800	13384737500	94500	94600	94700	94500	144
313	20230906	143700	13371123400	94600	94600	94700	94300	266
314	20230906	143600	13345991700	94700	94400	94700	94400	290
315	20230906	143500	13318571200	94200	94400	94500	94100	233
316	20230906	143400	13296599600	94500	94600	94600	94500	148
317	20230906	143300	13282603200	94600	94600	94700	94500	823
318	20230906	143200	13204698900	94600	94200	94600	94200	480
319	20230906	143100	13159400700	94200	94200	94200	94100	160
320	20230906	143000	13144329100	94100	94200	94200	94100	262
321	20230906	142900	13119652500	94200	94100	94200	94000	257
322	20230906	142800	13095470200	94100	94200	94300	94000	949
323	20230906	142700	13006169100	94200	94400	94400	94200	117
324	20230906	142600	12995135300	94400	94500	94500	94300	13
325	20230906	142500	12993908100	94400	94500	94500	94400	668
326	20230906	142400	12930848000	94500	94400	94500	94400	65
327	20230906	142300	12924708200	94400	94200	94400	94100	522
328	20230906	142200	12875535600	94200	94100	94200	94100	68
329	20230906	142100	12869133300	94200	94100	94200	94100	234
330	20230906	142000	12847107300	94200	94200	94200	94200	62
331	20230906	141900	12841266900	94100	94200	94200	94100	313
332	20230906	141800	12811807700	94200	94100	94200	94100	45
333	20230906	141700	12807570700	94200	94100	94200	94100	45
334	20230906	141600	12803331900	94200	94200	94200	94100	43
335	20230906	141500	12799282100	94200	94200	94200	94100	189
336	20230906	141400	12781493400	94100	94300	94400	94100	191
337	20230906	141300	12763493000	94400	94400	94400	94400	33
338	20230906	141200	12760377800	94400	94300	94400	94200	95
339	20230906	141100	12751419500	94300	94200	94300	94200	448
340	20230906	141000	12709216200	94300	94500	94500	94300	646
341	20230906	140900	12648258700	94500	94600	94600	94400	292
342	20230906	140800	12620668200	94500	94500	94600	94500	134
343	20230906	140700	12608004300	94600	94700	94700	94600	125
344	20230906	140600	12596178200	94700	94700	94700	94600	287
345	20230906	140500	12569016600	94700	94800	94800	94600	71
346	20230906	140400	12562298300	94800	94700	94800	94600	497
347	20230906	140300	12515271800	94700	94800	94800	94700	899
348	20230906	140200	12430133000	94800	94800	94800	94700	21
349	20230906	140100	12428142300	94700	94900	94900	94700	205
350	20230906	140000	12408709400	95000	95000	95000	94900	108
351	20230906	135900	12398454300	95000	95000	95000	94900	176
352	20230906	135800	12381735000	95000	94800	95000	94700	740
353	20230906	135700	12311570700	94800	94700	94800	94700	31
354	20230906	135600	12308633100	94800	94800	94800	94700	75
355	20230906	135500	12301529100	94800	94700	94800	94700	66
356	20230906	135400	12295273900	94700	94700	94800	94700	61
357	20230906	135300	12289493900	94800	94700	94800	94700	46
358	20230906	135200	12285136600	94800	94700	94800	94600	139
359	20230906	135100	12271970800	94800	94800	94800	94700	82
360	20230906	135000	12264197700	94800	94900	94900	94700	372
361	20230906	134900	12228962500	94900	94800	94900	94800	317
362	20230906	134800	12198893500	94900	94900	94900	94800	55
363	20230906	134700	12193675300	94900	94800	94900	94800	29
364	20230906	134600	12190924400	94900	94900	94900	94800	56
365	20230906	134500	12185611200	95000	95100	95200	94900	307
366	20230906	134400	12156452100	95100	95000	95100	95000	37
367	20230906	134300	12152936500	95000	95200	95200	94800	908
368	20230906	134200	12066596900	95100	95000	95200	95000	863
369	20230906	134100	11984551500	95000	94900	95000	94800	128
370	20230906	134000	11972404100	94900	94900	94900	94900	51
371	20230906	133900	11967564200	94900	94700	94900	94700	167
372	20230906	133800	11951732600	94700	94800	94800	94700	40
373	20230906	133700	11947940700	94800	94700	94800	94700	29
374	20230906	133600	11945193100	94700	94900	94900	94700	137
375	20230906	133500	11932205300	94900	94900	94900	94800	145
376	20230906	133400	11918450300	94800	94800	94800	94600	246
377	20230906	133300	11895151500	94800	94700	94800	94700	48
378	20230906	133200	11890605300	94700	94800	94800	94700	74
379	20230906	133100	11883595500	94600	94700	94800	94600	156
380	20230906	133000	11868822500	94700	94600	94800	94600	110
381	20230906	132900	11858406100	94700	94700	94700	94600	60
382	20230906	132800	11852724500	94700	94600	94700	94600	26
383	20230906	132700	11850263600	94600	94700	94700	94600	196
384	20230906	132600	11831717200	94700	94600	94700	94600	54
385	20230906	132500	11826606800	94600	94600	94700	94500	356
386	20230906	132400	11792938700	94700	94600	94700	94600	26
387	20230906	132300	11790477600	94700	94700	94800	94600	370
388	20230906	132200	11755463500	94700	94700	94800	94600	68
389	20230906	132100	11749029700	94700	95000	95000	94700	287
390	20230906	132000	11721830400	94900	94900	95000	94900	827
391	20230906	131900	11643334500	95000	95000	95000	94900	100
392	20230906	131800	11633840000	95000	95000	95000	94900	174
393	20230906	131700	11617312400	94900	94900	95000	94900	350
394	20230906	131600	11584067600	94900	94900	95000	94800	358
395	20230906	131500	11550086600	94900	94900	94900	94800	194
396	20230906	131400	11531682200	94900	94900	95000	94900	55
397	20230906	131300	11526462500	95000	94900	95000	94800	74
398	20230906	131200	11519444200	94900	94900	95000	94800	131
399	20230906	131100	11507012700	94900	94900	95000	94800	364
400	20230906	131000	11472446800	94900	94800	94900	94800	781
401	20230906	130900	11398377100	94800	94800	94800	94700	91
402	20230906	130800	11389751800	94800	94800	94800	94700	65
403	20230906	130700	11383590300	94700	94700	94700	94500	702
404	20230906	130600	11317147800	94700	94700	94700	94600	213
405	20230906	130500	11296978700	94600	94700	94700	94600	90
406	20230906	130400	11288456700	94700	94700	94700	94600	102
407	20230906	130300	11278798600	94700	94700	94700	94600	77
408	20230906	130200	11271509700	94700	94500	94700	94500	30
409	20230906	130100	11268672600	94500	94600	94700	94500	371
410	20230906	130000	11233577000	94500	94500	94600	94500	139
411	20230906	125900	11220441400	94600	94500	94600	94500	42
412	20230906	125800	11216468900	94500	94600	94600	94500	235
413	20230906	125700	11194238100	94700	94700	94800	94600	205
414	20230906	125600	11174816500	94700	94600	94700	94600	167
415	20230906	125500	11159003900	94600	94700	94700	94600	42
416	20230906	125400	11155030100	94700	94700	94700	94600	17
417	20230906	125300	11153420900	94700	94600	94700	94600	143
418	20230906	125200	11139883500	94700	94600	94800	94600	67
419	20230906	125100	11133541700	94800	94700	94800	94600	958
420	20230906	125000	11042763000	94700	94600	94700	94500	507
421	20230906	124900	10994787400	94600	94600	94700	94600	178
422	20230906	124800	10977941200	94700	94600	94700	94600	1081
423	20230906	124700	10875617800	94600	94600	94600	94500	179
424	20230906	124600	10858698200	94600	94500	94600	94400	324
425	20230906	124500	10828076000	94500	94400	94500	94400	88
426	20230906	124400	10819766800	94400	94200	94500	94200	406
427	20230906	124300	10781461900	94100	94200	94200	94100	87
428	20230906	124200	10773266800	94200	94200	94300	94200	209
429	20230906	124100	10753575200	94200	94200	94300	94200	82
430	20230906	124000	10745848000	94200	94200	94200	94200	151
431	20230906	123900	10731623800	94200	94300	94300	94200	4
432	20230906	123800	10731246900	94300	94000	94300	94000	159
433	20230906	123700	10716275800	94100	94000	94100	94000	111
434	20230906	123600	10705836100	94000	93900	94000	93900	9
435	20230906	123500	10704990800	93900	93900	93900	93900	29
436	20230906	123400	10702267700	94000	93900	94000	93800	310
437	20230906	123300	10673159700	93900	94000	94000	93900	29
438	20230906	123200	10670436500	94000	94000	94000	93900	180
439	20230906	123100	10653522600	94100	94200	94200	93900	180
440	20230906	123000	10636598400	94100	94100	94100	94100	90
441	20230906	122900	10628129400	94000	94000	94000	94000	37
442	20230906	122800	10624651400	94000	94000	94100	94000	130
443	20230906	122700	10612431000	94000	94000	94100	94000	16
444	20230906	122600	10610926900	94100	94100	94100	94100	76
445	20230906	122500	10603775300	94100	94000	94200	94000	93
446	20230906	122400	10595017900	94100	94100	94200	94000	163
447	20230906	122300	10579681500	94000	94000	94000	93900	61
448	20230906	122200	10573948700	94000	93800	94000	93800	125
449	20230906	122100	10562210200	93900	94000	94000	93900	17
450	20230906	122000	10560613000	94000	93900	94100	93800	108
451	20230906	121900	10550467900	93800	94000	94000	93800	158
452	20230906	121800	10535624000	94000	94100	94100	93900	121
453	20230906	121700	10524255600	94200	93900	94200	93900	67
454	20230906	121600	10517952700	93900	93900	94000	93900	41
455	20230906	121500	10514101100	93900	94000	94000	93900	50
456	20230906	121400	10509403900	93900	93900	93900	93900	23
457	20230906	121300	10507244200	93900	94000	94000	93900	177
458	20230906	121200	10490615200	94100	94100	94100	94000	135
459	20230906	121100	10477916500	94100	94000	94100	94000	66
460	20230906	121000	10471711200	93900	94000	94000	93900	107
461	20230906	120900	10461660200	94000	94000	94000	94000	321
462	20230906	120800	10431486200	94000	94100	94100	94000	610
463	20230906	120700	10374087100	94100	94200	94200	94100	74
464	20230906	120600	10367117600	94200	94200	94200	94200	10
465	20230906	120500	10366175600	94200	94200	94200	94200	229
466	20230906	120400	10344603800	94200	94400	94400	94200	394
467	20230906	120300	10307434600	94400	94400	94400	94400	65
468	20230906	120200	10301298600	94500	94400	94500	94400	67
469	20230906	120100	10294970100	94400	94500	94500	94400	4
470	20230906	120000	10294592400	94400	94500	94500	94400	73
471	20230906	115900	10287696900	94500	94400	94500	94400	151
472	20230906	115800	10273437600	94300	94400	94500	94300	132
473	20230906	115700	10260979300	94400	94400	94500	94400	91
474	20230906	115600	10252386800	94400	94400	94400	94400	169
475	20230906	115500	10236433200	94400	94300	94400	94200	170
476	20230906	115400	10220413400	94300	94200	94400	94200	254
477	20230906	115300	10196451600	94400	94300	94400	94200	280
478	20230906	115200	10170050700	94300	94200	94300	94200	79
479	20230906	115100	10162602700	94200	94300	94300	94200	132
480	20230906	115000	10150158100	94300	94300	94400	94300	138
481	20230906	114900	10137140300	94300	94400	94400	94300	167
482	20230906	114800	10121388300	94400	94400	94500	94400	190
483	20230906	114700	10103448300	94400	94300	94400	94300	186
484	20230906	114600	10085890100	94400	94400	94500	94300	265
485	20230906	114500	10060894400	94400	94500	94500	94400	36
486	20230906	114400	10057493000	94500	94500	94600	94500	180
487	20230906	114300	10040478200	94500	94800	94800	94500	1084
488	20230906	114200	9937904800	94800	94900	94900	94800	86
489	20230906	114100	9929746900	94900	94900	95000	94800	297
490	20230906	114000	9901562600	94800	94800	94900	94800	148
491	20230906	113900	9887529400	94900	94800	94900	94800	418
492	20230906	113800	9847868700	94800	94700	94800	94700	351
493	20230906	113700	9814613300	94700	94500	94700	94200	633
494	20230906	113600	9754764800	94500	94600	94600	94500	66
495	20230906	113500	9748524800	94500	94500	94500	94500	120
496	20230906	113400	9737184800	94500	94500	94600	94500	71
497	20230906	113300	9730471500	94500	94600	94600	94500	174
498	20230906	113200	9714013600	94500	94600	94700	94500	491
499	20230906	113100	9667577700	94500	94800	94800	94500	726
500	20230906	113000	9598836500	94800	94200	94900	94200	2670
501	20230906	112900	9346579500	94200	94000	94200	94000	1055
502	20230906	112800	9247352100	94000	93900	94000	93600	326
503	20230906	112700	9216763600	93900	94000	94000	93900	125
504	20230906	112600	9205021900	93900	93900	94000	93900	49
505	20230906	112500	9200420700	94000	94000	94100	93900	98
506	20230906	112400	9191205300	94000	93800	94000	93800	1787
507	20230906	112300	9023412700	93700	93800	93800	93700	78
508	20230906	112200	9016101800	93700	93600	93800	93600	523
509	20230906	112100	8967091400	93600	93700	93700	93600	180
510	20230906	112000	8950239600	93600	93600	93600	93600	74
511	20230906	111900	8943313200	93600	93500	93600	93300	415
512	20230906	111800	8904568300	93500	93600	93600	93500	77
513	20230906	111700	8897364100	93600	93700	93700	93500	289
514	20230906	111600	8870311800	93700	93700	93800	93600	171
515	20230906	111500	8854297900	93700	93800	93800	93700	367
516	20230906	111400	8819892900	93800	93800	93900	93800	263
517	20230906	111300	8795222400	93800	93900	93900	93800	444
518	20230906	111200	8753574700	93800	93800	93800	93800	51
519	20230906	111100	8748790900	93800	93900	93900	93800	80
520	20230906	111000	8741279600	93900	93900	94000	93800	387
521	20230906	110900	8704956800	93900	94000	94000	93900	148
522	20230906	110800	8691053500	93900	94000	94000	93900	208
523	20230906	110700	8671522100	93900	94000	94000	93800	253
524	20230906	110600	8647773500	94000	93800	94000	93800	1074
525	20230906	110500	8546932400	93800	93900	93900	93800	235
526	20230906	110400	8524878200	94000	93800	94000	93700	168
527	20230906	110300	8509109400	93700	93700	93900	93700	103
528	20230906	110200	8499448900	93700	93700	93900	93700	202
529	20230906	110100	8480510500	93600	93500	93600	93400	301
530	20230906	110000	8452367800	93600	93400	93600	93400	201
531	20230906	105900	8433581500	93400	93300	93400	93300	40
532	20230906	105800	8429846400	93300	93400	93500	93300	314
533	20230906	105700	8400543800	93300	93300	93400	93300	123
534	20230906	105600	8389067700	93300	93400	93400	93300	212
535	20230906	105500	8369270200	93300	93300	93400	93300	43
536	20230906	105400	8365258100	93400	93200	93400	93200	878
537	20230906	105300	8283296200	93200	93400	93400	93200	397
538	20230906	105200	8246264400	93400	93400	93400	93200	338
539	20230906	105100	8214727500	93300	93200	93300	93100	118
540	20230906	105000	8203731600	93200	93200	93300	93200	86
541	20230906	104900	8195715000	93400	93100	93400	93000	1432
542	20230906	104800	8062349200	93100	93200	93200	93100	244
543	20230906	104700	8039620500	93200	93200	93300	93200	155
544	20230906	104600	8025163500	93200	93000	93200	92900	123
545	20230906	104500	8013717600	93000	93400	93400	93000	3864
546	20230906	104400	7654257300	93100	93400	93400	93100	814
547	20230906	104300	7578344600	93300	93200	93400	93100	532
548	20230906	104200	7528735900	93200	93200	93200	93100	581
549	20230906	104100	7474596200	93200	93300	93300	93200	1160
550	20230906	104000	7366473700	93300	93300	93300	93200	540
551	20230906	103900	7316125300	93300	93200	93300	93200	271
552	20230906	103800	7290844800	93200	93200	93300	93200	344
553	20230906	103700	7258762600	93300	93500	93500	93200	2238
554	20230906	103600	7049740300	93500	93600	93600	93500	637
555	20230906	103500	6990179400	93600	93600	93700	93600	256
556	20230906	103400	6966205900	93500	93700	93700	93500	819
557	20230906	103300	6889541300	93700	93800	93800	93600	543
558	20230906	103200	6838657500	93800	93900	93900	93800	321
559	20230906	103100	6808546300	93900	93700	93900	93700	170
560	20230906	103000	6792600400	93700	93800	93800	93700	240
561	20230906	102900	6770108800	93800	93600	93800	93600	124
562	20230906	102800	6758488800	93600	93500	93700	93500	367
563	20230906	102700	6724136000	93500	93600	93600	93500	113
564	20230906	102600	6713566500	93700	93600	93700	93500	323
565	20230906	102500	6683346000	93500	93800	93900	93500	506
566	20230906	102400	6635955700	93700	93700	93700	93500	431
567	20230906	102300	6595638500	93700	93700	93800	93500	588
568	20230906	102200	6540594600	93700	93900	93900	93700	1066
569	20230906	102100	6440670600	93900	93800	93900	93800	287
570	20230906	102000	6413741600	93800	93900	93900	93800	438
571	20230906	101900	6372627000	93900	93900	94000	93700	444
572	20230906	101800	6330954900	93900	93500	93900	93500	226
573	20230906	101700	6309802700	93600	93700	93900	93500	1811
574	20230906	101600	6140353600	93900	93900	94000	93800	1247
575	20230906	101500	6023356800	94000	93900	94000	93900	193
576	20230906	101400	6005229000	94000	94000	94000	93900	167
577	20230906	101300	5989540000	93900	93900	94000	93800	296
578	20230906	101200	5961756700	93900	93900	94100	93900	91
579	20230906	101100	5953207000	94000	94100	94100	93900	121
580	20230906	101000	5941836300	94100	93900	94100	93900	171
581	20230906	100900	5925767200	93900	94000	94100	93800	550
582	20230906	100800	5874120600	94000	93900	94100	93800	173
583	20230906	100700	5857864400	93900	93900	94000	93800	186
584	20230906	100600	5840412700	93800	94200	94300	93800	425
585	20230906	100500	5800470700	94200	93900	94200	93800	159
586	20230906	100400	5785528700	93900	93800	94000	93700	1037
587	20230906	100300	5688242500	93800	93800	93900	93700	587
588	20230906	100200	5633175200	93800	93800	93900	93800	273
589	20230906	100100	5607555900	93900	93700	93900	93600	164
590	20230906	100000	5592187700	93600	93400	93900	93400	187
591	20230906	095900	5574639700	93500	93900	94000	93400	7135
592	20230906	095800	4907063000	93900	94200	94200	93800	134
593	20230906	095700	4894474000	94200	94200	94200	93700	4620
594	20230906	095600	4460166200	94400	94300	94400	94200	1057
595	20230906	095500	4360473700	94400	94300	94400	94300	385
596	20230906	095400	4324135300	94300	94300	94400	94300	126
597	20230906	095300	4312250900	94400	94200	94400	94200	393
598	20230906	095200	4275192000	94300	94200	94300	94200	630
599	20230906	095100	4215825900	94200	94200	94300	94200	192
600	20230906	095000	4197737200	94200	94200	94200	94200	302
601	20230906	094900	4169288800	94200	94100	94200	94100	666
602	20230906	094800	4106561600	94100	94400	94400	94100	819
603	20230906	094700	4029371600	94400	94200	94400	94200	78
604	20230906	094600	4022018000	94200	94200	94400	94200	687
605	20230906	094500	3957286200	94100	94100	94200	94100	218
606	20230906	094400	3936759300	94100	94600	94600	94100	2545
607	20230906	094300	3696620300	94600	94600	94600	94600	129
608	20230906	094200	3684416900	94600	94700	94700	94600	108
609	20230906	094100	3674193000	94700	94700	94700	94600	193
610	20230906	094000	3655930600	94700	94600	94700	94600	222
611	20230906	093900	3634916100	94600	94600	94600	94500	134
612	20230906	093800	3622244700	94600	94500	94600	94500	117
613	20230906	093700	3611188100	94500	94400	94500	94400	61
614	20230906	093600	3605427900	94400	94500	94500	94400	137
615	20230906	093500	3592486700	94400	94500	94500	94300	193
616	20230906	093400	3574251400	94500	94400	94500	94300	131
617	20230906	093300	3561884600	94500	94400	94500	94200	569
618	20230906	093200	3508211500	94500	94400	94500	94400	132
619	20230906	093100	3495746600	94400	94400	94500	94300	172
620	20230906	093000	3479518400	94400	94600	94600	94400	185
621	20230906	092900	3462035100	94700	94500	94700	94100	3124
622	20230906	092800	3167851400	94400	94400	94600	94200	2041
623	20230906	092700	2975538300	94400	94600	94600	94300	2081
624	20230906	092600	2778934800	94700	95200	95200	94600	2172
625	20230906	092500	2573011300	95000	95000	95100	95000	118
626	20230906	092400	2561798900	95000	95100	95100	95000	421
627	20230906	092300	2521793400	95100	95000	95200	94900	272
628	20230906	092200	2495944200	95000	94800	95100	94800	866
629	20230906	092100	2413749500	94700	94700	94800	94700	138
630	20230906	092000	2400676300	94700	94200	94700	94200	407
631	20230906	091900	2362222500	94100	94200	94300	94100	384
632	20230906	091800	2326045900	94200	94300	94400	94200	348
633	20230906	091700	2293234200	94300	94100	94300	94100	258
634	20230906	091600	2268914100	94100	94100	94100	94000	410
635	20230906	091500	2230345100	94000	94500	94500	94000	6605
636	20230906	091400	1608561000	94600	94800	94800	94500	275
637	20230906	091300	1582520300	94800	94500	94800	94500	635
638	20230906	091200	1522403800	94500	94800	94900	94500	511
639	20230906	091100	1474027900	94900	94400	95000	94400	477
640	20230906	091000	1428839900	94400	94900	94900	94300	1214
641	20230906	090900	1313969900	94900	94800	94900	94700	294
642	20230906	090800	1286120500	94800	94800	94900	94800	401
643	20230906	090700	1248081600	94700	94500	95000	94500	1163
644	20230906	090600	1137954400	94100	94500	94500	94100	1698
645	20230906	090500	978035900	94300	95100	95100	94300	2031
646	20230906	090400	785808200	95100	95300	95500	95100	998
647	20230906	090300	690792800	95200	96300	96400	95200	1671
648	20230906	090200	530466300	96300	95300	96500	95000	2039
649	20230906	090100	335127600	95300	94500	95400	94500	1854
650	20230906	090000	159065200	94400	94700	94700	94300	1625