KissMeData/372170/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	204200	9544045000	185800	185800	185800	185800	4047
3	20230914	204100	9544045000	185800	185800	185800	185800	0
4	20230914	204000	9544045000	185800	185800	185800	185800	0
5	20230914	203900	9544045000	185800	185800	185800	185800	0
6	20230914	203800	9544045000	185800	185800	185800	185800	0
7	20230914	203700	9544045000	185800	185800	185800	185800	0
8	20230914	203600	9544045000	185800	185800	185800	185800	0
9	20230914	203500	9544045000	185800	185800	185800	185800	0
10	20230914	203400	9544045000	185800	185800	185800	185800	0
11	20230914	203300	9544045000	185800	185800	185800	185800	0
12	20230914	203200	9544045000	185800	185800	185800	185800	0
13	20230914	203100	9544045000	185800	185800	185800	185800	0
14	20230914	203000	9544045000	185800	185800	185800	185800	0
15	20230914	202900	9544045000	185800	185800	185800	185800	0
16	20230914	202800	9544045000	185800	185800	185800	185800	0
17	20230914	202700	9544045000	185800	185800	185800	185800	0
18	20230914	202600	9544045000	185800	185800	185800	185800	0
19	20230914	202500	9544045000	185800	185800	185800	185800	0
20	20230914	202400	9544045000	185800	185800	185800	185800	0
21	20230914	202300	9544045000	185800	185800	185800	185800	0
22	20230914	202200	9544045000	185800	185800	185800	185800	0
23	20230914	202100	9544045000	185800	185800	185800	185800	0
24	20230914	202000	9544045000	185800	185800	185800	185800	0
25	20230914	201900	9544045000	185800	185800	185800	185800	0
26	20230914	201800	9544045000	185800	185800	185800	185800	0
27	20230914	201700	9544045000	185800	185800	185800	185800	0
28	20230914	201600	9544045000	185800	185800	185800	185800	0
29	20230914	201500	9544045000	185800	185800	185800	185800	0
30	20230914	201400	9544045000	185800	185800	185800	185800	0
31	20230914	201300	9544045000	185800	185800	185800	185800	0
32	20230914	201200	9544045000	185800	185800	185800	185800	4047
33	20230914	201100	9544045000	185800	185800	185800	185800	0
34	20230914	201000	9544045000	185800	185800	185800	185800	0
35	20230914	200900	9544045000	185800	185800	185800	185800	0
36	20230914	200800	9544045000	185800	185800	185800	185800	0
37	20230914	200700	9544045000	185800	185800	185800	185800	0
38	20230914	200600	9544045000	185800	185800	185800	185800	0
39	20230914	200500	9544045000	185800	185800	185800	185800	0
40	20230914	200400	9544045000	185800	185800	185800	185800	0
41	20230914	200300	9544045000	185800	185800	185800	185800	0
42	20230914	200200	9544045000	185800	185800	185800	185800	0
43	20230914	200100	9544045000	185800	185800	185800	185800	0
44	20230914	200000	9544045000	185800	185800	185800	185800	0
45	20230914	195900	9544045000	185800	185800	185800	185800	0
46	20230914	195800	9544045000	185800	185800	185800	185800	0
47	20230914	195700	9544045000	185800	185800	185800	185800	0
48	20230914	195600	9544045000	185800	185800	185800	185800	0
49	20230914	195500	9544045000	185800	185800	185800	185800	0
50	20230914	195400	9544045000	185800	185800	185800	185800	0
51	20230914	195300	9544045000	185800	185800	185800	185800	0
52	20230914	195200	9544045000	185800	185800	185800	185800	0
53	20230914	195100	9544045000	185800	185800	185800	185800	0
54	20230914	195000	9544045000	185800	185800	185800	185800	0
55	20230914	194900	9544045000	185800	185800	185800	185800	0
56	20230914	194800	9544045000	185800	185800	185800	185800	0
57	20230914	194700	9544045000	185800	185800	185800	185800	0
58	20230914	194600	9544045000	185800	185800	185800	185800	0
59	20230914	194500	9544045000	185800	185800	185800	185800	0
60	20230914	194400	9544045000	185800	185800	185800	185800	0
61	20230914	194300	9544045000	185800	185800	185800	185800	0
62	20230914	194200	9544045000	185800	185800	185800	185800	4047
63	20230914	194100	9544045000	185800	185800	185800	185800	0
64	20230914	194000	9544045000	185800	185800	185800	185800	0
65	20230914	193900	9544045000	185800	185800	185800	185800	0
66	20230914	193800	9544045000	185800	185800	185800	185800	0
67	20230914	193700	9544045000	185800	185800	185800	185800	0
68	20230914	193600	9544045000	185800	185800	185800	185800	0
69	20230914	193500	9544045000	185800	185800	185800	185800	0
70	20230914	193400	9544045000	185800	185800	185800	185800	0
71	20230914	193300	9544045000	185800	185800	185800	185800	0
72	20230914	193200	9544045000	185800	185800	185800	185800	0
73	20230914	193100	9544045000	185800	185800	185800	185800	0
74	20230914	193000	9544045000	185800	185800	185800	185800	0
75	20230914	192900	9544045000	185800	185800	185800	185800	0
76	20230914	192800	9544045000	185800	185800	185800	185800	0
77	20230914	192700	9544045000	185800	185800	185800	185800	0
78	20230914	192600	9544045000	185800	185800	185800	185800	0
79	20230914	192500	9544045000	185800	185800	185800	185800	0
80	20230914	192400	9544045000	185800	185800	185800	185800	0
81	20230914	192300	9544045000	185800	185800	185800	185800	0
82	20230914	192200	9544045000	185800	185800	185800	185800	0
83	20230914	192100	9544045000	185800	185800	185800	185800	0
84	20230914	192000	9544045000	185800	185800	185800	185800	0
85	20230914	191900	9544045000	185800	185800	185800	185800	0
86	20230914	191800	9544045000	185800	185800	185800	185800	0
87	20230914	191700	9544045000	185800	185800	185800	185800	0
88	20230914	191600	9544045000	185800	185800	185800	185800	0
89	20230914	191500	9544045000	185800	185800	185800	185800	0
90	20230914	191400	9544045000	185800	185800	185800	185800	0
91	20230914	191300	9544045000	185800	185800	185800	185800	0
92	20230914	191200	9544045000	185800	185800	185800	185800	4047
93	20230914	191100	9544045000	185800	185800	185800	185800	0
94	20230914	191000	9544045000	185800	185800	185800	185800	0
95	20230914	190900	9544045000	185800	185800	185800	185800	0
96	20230914	190800	9544045000	185800	185800	185800	185800	0
97	20230914	190700	9544045000	185800	185800	185800	185800	0
98	20230914	190600	9544045000	185800	185800	185800	185800	0
99	20230914	190500	9544045000	185800	185800	185800	185800	0
100	20230914	190400	9544045000	185800	185800	185800	185800	0
101	20230914	190300	9544045000	185800	185800	185800	185800	0
102	20230914	190200	9544045000	185800	185800	185800	185800	0
103	20230914	190100	9544045000	185800	185800	185800	185800	0
104	20230914	190000	9544045000	185800	185800	185800	185800	0
105	20230914	185900	9544045000	185800	185800	185800	185800	0
106	20230914	185800	9544045000	185800	185800	185800	185800	0
107	20230914	185700	9544045000	185800	185800	185800	185800	0
108	20230914	185600	9544045000	185800	185800	185800	185800	0
109	20230914	185500	9544045000	185800	185800	185800	185800	0
110	20230914	185400	9544045000	185800	185800	185800	185800	0
111	20230914	185300	9544045000	185800	185800	185800	185800	0
112	20230914	185200	9544045000	185800	185800	185800	185800	0
113	20230914	185100	9544045000	185800	185800	185800	185800	0
114	20230914	185000	9544045000	185800	185800	185800	185800	0
115	20230914	184900	9544045000	185800	185800	185800	185800	0
116	20230914	184800	9544045000	185800	185800	185800	185800	0
117	20230914	184700	9544045000	185800	185800	185800	185800	0
118	20230914	184600	9544045000	185800	185800	185800	185800	0
119	20230914	184500	9544045000	185800	185800	185800	185800	0
120	20230914	184400	9544045000	185800	185800	185800	185800	0
121	20230914	184300	9544045000	185800	185800	185800	185800	0
122	20230914	184200	9544045000	185800	185800	185800	185800	4047
123	20230914	184100	9544045000	185800	185800	185800	185800	0
124	20230914	184000	9544045000	185800	185800	185800	185800	0
125	20230914	183900	9544045000	185800	185800	185800	185800	0
126	20230914	183800	9544045000	185800	185800	185800	185800	0
127	20230914	183700	9544045000	185800	185800	185800	185800	0
128	20230914	183600	9544045000	185800	185800	185800	185800	0
129	20230914	183500	9544045000	185800	185800	185800	185800	0
130	20230914	183400	9544045000	185800	185800	185800	185800	0
131	20230914	183300	9544045000	185800	185800	185800	185800	0
132	20230914	183200	9544045000	185800	185800	185800	185800	0
133	20230914	183100	9544045000	185800	185800	185800	185800	0
134	20230914	183000	9544045000	185800	185800	185800	185800	0
135	20230914	182900	9544045000	185800	185800	185800	185800	0
136	20230914	182800	9544045000	185800	185800	185800	185800	0
137	20230914	182700	9544045000	185800	185800	185800	185800	0
138	20230914	182600	9544045000	185800	185800	185800	185800	0
139	20230914	182500	9544045000	185800	185800	185800	185800	0
140	20230914	182400	9544045000	185800	185800	185800	185800	0
141	20230914	182300	9544045000	185800	185800	185800	185800	0
142	20230914	182200	9544045000	185800	185800	185800	185800	0
143	20230914	182100	9544045000	185800	185800	185800	185800	0
144	20230914	182000	9544045000	185800	185800	185800	185800	0
145	20230914	181900	9544045000	185800	185800	185800	185800	0
146	20230914	181800	9544045000	185800	185800	185800	185800	0
147	20230914	181700	9544045000	185800	185800	185800	185800	0
148	20230914	181600	9544045000	185800	185800	185800	185800	0
149	20230914	181500	9544045000	185800	185800	185800	185800	0
150	20230914	181400	9544045000	185800	185800	185800	185800	0
151	20230914	181300	9544045000	185800	185800	185800	185800	0
152	20230914	181200	9544045000	185800	185800	185800	185800	4047
153	20230914	181100	9544045000	185800	185800	185800	185800	0
154	20230914	181000	9544045000	185800	185800	185800	185800	0
155	20230914	180900	9544045000	185800	185800	185800	185800	0
156	20230914	180800	9544045000	185800	185800	185800	185800	0
157	20230914	180700	9544045000	185800	185800	185800	185800	0
158	20230914	180600	9544045000	185800	185800	185800	185800	0
159	20230914	180500	9544045000	185800	185800	185800	185800	0
160	20230914	180400	9544045000	185800	185800	185800	185800	0
161	20230914	180300	9544045000	185800	185800	185800	185800	0
162	20230914	180200	9544045000	185800	185800	185800	185800	0
163	20230914	180100	9544045000	185800	185800	185800	185800	0
164	20230914	180000	9544045000	185800	185800	185800	185800	0
165	20230914	175900	9544045000	185800	185800	185800	185800	0
166	20230914	175800	9544045000	185800	185800	185800	185800	0
167	20230914	175700	9544045000	185800	185800	185800	185800	0
168	20230914	175600	9544045000	185800	185800	185800	185800	0
169	20230914	175500	9544045000	185800	185800	185800	185800	0
170	20230914	175400	9544045000	185800	185800	185800	185800	0
171	20230914	175300	9544045000	185800	185800	185800	185800	0
172	20230914	175200	9544045000	185800	185800	185800	185800	0
173	20230914	175100	9544045000	185800	185800	185800	185800	0
174	20230914	175000	9544045000	185800	185800	185800	185800	0
175	20230914	174900	9544045000	185800	185800	185800	185800	0
176	20230914	174800	9544045000	185800	185800	185800	185800	0
177	20230914	174700	9544045000	185800	185800	185800	185800	0
178	20230914	174600	9544045000	185800	185800	185800	185800	0
179	20230914	174500	9544045000	185800	185800	185800	185800	0
180	20230914	174400	9544045000	185800	185800	185800	185800	0
181	20230914	174300	9544045000	185800	185800	185800	185800	0
182	20230914	174200	9544045000	185800	185800	185800	185800	4047
183	20230914	174100	9544045000	185800	185800	185800	185800	0
184	20230914	174000	9544045000	185800	185800	185800	185800	0
185	20230914	173900	9544045000	185800	185800	185800	185800	0
186	20230914	173800	9544045000	185800	185800	185800	185800	0
187	20230914	173700	9544045000	185800	185800	185800	185800	0
188	20230914	173600	9544045000	185800	185800	185800	185800	0
189	20230914	173500	9544045000	185800	185800	185800	185800	0
190	20230914	173400	9544045000	185800	185800	185800	185800	0
191	20230914	173300	9544045000	185800	185800	185800	185800	0
192	20230914	173200	9544045000	185800	185800	185800	185800	0
193	20230914	173100	9544045000	185800	185800	185800	185800	0
194	20230914	173000	9544045000	185800	185800	185800	185800	0
195	20230914	172900	9544045000	185800	185800	185800	185800	0
196	20230914	172800	9544045000	185800	185800	185800	185800	0
197	20230914	172700	9544045000	185800	185800	185800	185800	0
198	20230914	172600	9544045000	185800	185800	185800	185800	0
199	20230914	172500	9544045000	185800	185800	185800	185800	0
200	20230914	172400	9544045000	185800	185800	185800	185800	0
201	20230914	172300	9544045000	185800	185800	185800	185800	0
202	20230914	172200	9544045000	185800	185800	185800	185800	0
203	20230914	172100	9544045000	185800	185800	185800	185800	0
204	20230914	172000	9544045000	185800	185800	185800	185800	0
205	20230914	171900	9544045000	185800	185800	185800	185800	0
206	20230914	171800	9544045000	185800	185800	185800	185800	0
207	20230914	171700	9544045000	185800	185800	185800	185800	0
208	20230914	171600	9544045000	185800	185800	185800	185800	0
209	20230914	171500	9544045000	185800	185800	185800	185800	0
210	20230914	171400	9544045000	185800	185800	185800	185800	0
211	20230914	171300	9544045000	185800	185800	185800	185800	0
212	20230914	171200	9544045000	185800	185800	185800	185800	4047
213	20230914	171100	9544045000	185800	185800	185800	185800	0
214	20230914	171000	9544045000	185800	185800	185800	185800	0
215	20230914	170900	9544045000	185800	185800	185800	185800	0
216	20230914	170800	9544045000	185800	185800	185800	185800	0
217	20230914	170700	9544045000	185800	185800	185800	185800	0
218	20230914	170600	9544045000	185800	185800	185800	185800	0
219	20230914	170500	9544045000	185800	185800	185800	185800	0
220	20230914	170400	9544045000	185800	185800	185800	185800	0
221	20230914	170300	9544045000	185800	185800	185800	185800	0
222	20230914	170200	9544045000	185800	185800	185800	185800	0
223	20230914	170100	9544045000	185800	185800	185800	185800	0
224	20230914	170000	9544045000	185800	185800	185800	185800	0
225	20230914	165900	9544045000	185800	185800	185800	185800	0
226	20230914	165800	9544045000	185800	185800	185800	185800	0
227	20230914	165700	9544045000	185800	185800	185800	185800	0
228	20230914	165600	9544045000	185800	185800	185800	185800	0
229	20230914	165500	9544045000	185800	185800	185800	185800	0
230	20230914	165400	9544045000	185800	185800	185800	185800	0
231	20230914	165300	9544045000	185800	185800	185800	185800	0
232	20230914	165200	9544045000	185800	185800	185800	185800	0
233	20230914	165100	9544045000	185800	185800	185800	185800	0
234	20230914	165000	9544045000	185800	185800	185800	185800	0
235	20230914	164900	9544045000	185800	185800	185800	185800	0
236	20230914	164800	9544045000	185800	185800	185800	185800	0
237	20230914	164700	9544045000	185800	185800	185800	185800	0
238	20230914	164600	9544045000	185800	185800	185800	185800	0
239	20230914	164500	9544045000	185800	185800	185800	185800	0
240	20230914	164400	9544045000	185800	185800	185800	185800	0
241	20230914	164300	9544045000	185800	185800	185800	185800	0
242	20230914	164200	9544045000	185800	185800	185800	185800	4047
243	20230914	164100	9544045000	185800	185800	185800	185800	0
244	20230914	164000	9544045000	185800	185800	185800	185800	0
245	20230914	163900	9544045000	185800	185800	185800	185800	0
246	20230914	163800	9544045000	185800	185800	185800	185800	0
247	20230914	163700	9544045000	185800	185800	185800	185800	0
248	20230914	163600	9544045000	185800	185800	185800	185800	0
249	20230914	163500	9544045000	185800	185800	185800	185800	0
250	20230914	163400	9544045000	185800	185800	185800	185800	0
251	20230914	163300	9544045000	185800	185800	185800	185800	0
252	20230914	163200	9544045000	185800	185800	185800	185800	0
253	20230914	163100	9544045000	185800	185800	185800	185800	0
254	20230914	163000	9544045000	185800	185800	185800	185800	0
255	20230914	162900	9544045000	185800	185800	185800	185800	0
256	20230914	162800	9544045000	185800	185800	185800	185800	0
257	20230914	162700	9544045000	185800	185800	185800	185800	0
258	20230914	162600	9544045000	185800	185800	185800	185800	0
259	20230914	162500	9544045000	185800	185800	185800	185800	0
260	20230914	162400	9544045000	185800	185800	185800	185800	0
261	20230914	162300	9544045000	185800	185800	185800	185800	0
262	20230914	162200	9544045000	185800	185800	185800	185800	0
263	20230914	162100	9544045000	185800	185800	185800	185800	0
264	20230914	162000	9544045000	185800	185800	185800	185800	0
265	20230914	161900	9544045000	185800	185800	185800	185800	0
266	20230914	161800	9544045000	185800	185800	185800	185800	0
267	20230914	161700	9544045000	185800	185800	185800	185800	0
268	20230914	161600	9544045000	185800	185800	185800	185800	0
269	20230914	161500	9544045000	185800	185800	185800	185800	0
270	20230914	161400	9544045000	185800	185800	185800	185800	0
271	20230914	161300	9544045000	185800	185800	185800	185800	0
272	20230914	161200	9544045000	185800	185800	185800	185800	4047
273	20230914	161100	9544045000	185800	185800	185800	185800	0
274	20230914	161000	9544045000	185800	185800	185800	185800	0
275	20230914	160900	9544045000	185800	185800	185800	185800	0
276	20230914	160800	9544045000	185800	185800	185800	185800	0
277	20230914	160700	9544045000	185800	185800	185800	185800	0
278	20230914	160600	9544045000	185800	185800	185800	185800	0
279	20230914	160500	9544045000	185800	185800	185800	185800	0
280	20230914	160400	9544045000	185800	185800	185800	185800	0
281	20230914	160300	9544045000	185800	185800	185800	185800	0
282	20230914	160200	9544045000	185800	185800	185800	185800	0
283	20230914	160100	9544045000	185800	185800	185800	185800	0
284	20230914	160000	9544045000	185800	185800	185800	185800	0
285	20230914	155900	9544045000	185800	185800	185800	185800	0
286	20230914	155800	9544045000	185800	185800	185800	185800	0
287	20230914	155700	9544045000	185800	185800	185800	185800	0
288	20230914	155600	9544045000	185800	185800	185800	185800	0
289	20230914	155500	9544045000	185800	185800	185800	185800	0
290	20230914	155400	9544045000	185800	185800	185800	185800	0
291	20230914	155300	9544045000	185800	185800	185800	185800	0
292	20230914	155200	9544045000	185800	185800	185800	185800	0
293	20230914	155100	9544045000	185800	185800	185800	185800	0
294	20230914	155000	9544045000	185800	185800	185800	185800	0
295	20230914	154900	9544045000	185800	185800	185800	185800	0
296	20230914	154800	9544045000	185800	185800	185800	185800	0
297	20230914	154700	9544045000	185800	185800	185800	185800	0
298	20230914	154600	9544045000	185800	185800	185800	185800	0
299	20230914	154500	9544045000	185800	185800	185800	185800	0
300	20230914	154400	9544045000	185800	185800	185800	185800	0
301	20230914	154300	9544045000	185800	185800	185800	185800	0
302	20230914	154200	9544045000	185800	185800	185800	185800	4047
303	20230914	154100	9544045000	185800	185800	185800	185800	0
304	20230914	154000	9544045000	185800	185800	185800	185800	0
305	20230914	153900	9544045000	185800	185800	185800	185800	0
306	20230914	153800	9544045000	185800	185800	185800	185800	0
307	20230914	153700	9544045000	185800	185800	185800	185800	0
308	20230914	153600	9544045000	185800	185800	185800	185800	0
309	20230914	153500	9544045000	185800	185800	185800	185800	0
310	20230914	153400	9544045000	185800	185800	185800	185800	0
311	20230914	153300	9544045000	185800	185800	185800	185800	0
312	20230914	153200	9544045000	185800	185800	185800	185800	0
313	20230914	153100	9544045000	185800	185800	185800	185800	0
314	20230914	153000	9544045000	185800	185800	185800	185800	4047
315	20230914	152900	8792112400	185700	185700	185700	185700	0
316	20230914	152800	8792112400	185700	185700	185700	185700	0
317	20230914	152700	8792112400	185700	185700	185700	185700	0
318	20230914	152600	8792112400	185700	185700	185700	185700	0
319	20230914	152500	8792112400	185700	185700	185700	185700	0
320	20230914	152400	8792112400	185700	185700	185700	185700	0
321	20230914	152300	8792112400	185700	185700	185700	185700	0
322	20230914	152200	8792112400	185700	185700	185700	185700	0
323	20230914	152100	8792112400	185700	185700	185700	185700	0
324	20230914	152000	8792112400	185700	185700	185700	185700	0
325	20230914	151900	8792112400	185700	185300	185800	185300	823
326	20230914	151800	8639398200	185400	185100	185400	185000	470
327	20230914	151700	8552342000	185100	185000	185100	185000	90
328	20230914	151600	8535689700	185000	185000	185100	185000	51
329	20230914	151500	8526254600	185100	184900	185100	184900	89
330	20230914	151400	8509791900	184900	184900	184900	184900	91
331	20230914	151300	8492966000	184900	185000	185000	184800	86
332	20230914	151200	8477063100	184900	184800	185000	184800	198
333	20230914	151100	8440441900	184900	184800	184900	184800	16
334	20230914	151000	8437483800	184800	184900	184900	184800	71
335	20230914	150900	8424357600	184800	184900	185000	184800	116
336	20230914	150800	8402908400	184900	184900	184900	184900	41
337	20230914	150700	8395327500	184900	184900	184900	184900	21
338	20230914	150600	8391444600	184900	184900	184900	184900	52
339	20230914	150500	8381829800	184700	184900	184900	184700	100
340	20230914	150400	8363354300	184700	184800	185100	184700	1546
341	20230914	150300	8077427800	184900	184800	184900	184800	177
342	20230914	150200	8044714600	184800	184800	184800	184700	69
343	20230914	150100	8031965200	184800	184700	184800	184700	131
344	20230914	150000	8007764700	184700	184700	184700	184600	65
345	20230914	145900	7995759400	184700	184600	184700	184600	137
346	20230914	145800	7970463900	184600	184600	184600	184400	79
347	20230914	145700	7955886500	184600	184700	184700	184600	39
348	20230914	145600	7948683400	184700	184700	184700	184600	33
349	20230914	145500	7942588400	184700	184700	184700	184700	19
350	20230914	145400	7939079100	184700	184500	184700	184500	66
351	20230914	145300	7926895200	184500	184500	184500	184500	289
352	20230914	145200	7873574700	184400	184500	184500	184400	189
353	20230914	145100	7838704900	184400	184400	184500	184400	241
354	20230914	145000	7794263200	184300	184400	184400	184300	20
355	20230914	144900	7790577000	184400	184300	184400	184300	15
356	20230914	144800	7787811400	184400	184300	184400	184300	399
357	20230914	144700	7714271100	184200	184100	184200	184100	235
358	20230914	144600	7670984300	184100	184200	184300	184100	155
359	20230914	144500	7642435500	184200	184000	184200	184000	354
360	20230914	144400	7577235400	184100	184200	184200	184100	393
361	20230914	144300	7504849300	184200	184100	184200	184100	171
362	20230914	144200	7473365100	184100	184000	184100	184000	488
363	20230914	144100	7383553200	183900	183800	183900	183800	556
364	20230914	144000	7281306500	183800	183800	183900	183800	149
365	20230914	143900	7253918700	183800	183600	183800	183600	13
366	20230914	143800	7251529900	183700	183600	183700	183600	149
367	20230914	143700	7224170700	183600	183600	183600	183600	31
368	20230914	143600	7218479100	183600	183300	183600	183300	27
369	20230914	143500	7213525400	183300	183400	183400	183300	41
370	20230914	143400	7206008200	183500	183500	183500	183400	12
371	20230914	143300	7203806300	183500	183500	183500	183500	87
372	20230914	143200	7187841800	183500	183500	183500	183500	5
373	20230914	143100	7186924300	183500	183400	183500	183400	167
374	20230914	143000	7156295200	183400	183400	183400	183400	52
375	20230914	142900	7146758400	183500	183500	183500	183400	141
376	20230914	142800	7120889900	183400	183300	183400	183300	109
377	20230914	142700	7100908900	183300	183400	183500	183300	25
378	20230914	142600	7096323200	183500	183400	183500	183400	15
379	20230914	142500	7093571900	183400	183400	183400	183400	28
380	20230914	142400	7088436700	183400	183400	183500	183400	90
381	20230914	142300	7071929600	183500	183600	183600	183500	42
382	20230914	142200	7064220200	183600	183600	183600	183500	61
383	20230914	142100	7053025400	183500	183500	183500	183500	10
384	20230914	142000	7051190400	183500	183500	183500	183500	29
385	20230914	141900	7045868900	183500	183500	183500	183400	49
386	20230914	141800	7036878200	183500	183500	183600	183500	41
387	20230914	141700	7029353600	183500	183500	183500	183500	2
388	20230914	141600	7028986600	183500	183500	183500	183500	22
389	20230914	141500	7024949600	183500	183400	183500	183400	13
390	20230914	141400	7022564200	183400	183400	183500	183400	51
391	20230914	141300	7013210400	183500	183600	183600	183500	28
392	20230914	141200	7008072200	183600	183600	183600	183600	13
393	20230914	141100	7005685400	183600	183600	183600	183600	13
394	20230914	141000	7003298600	183600	183600	183600	183600	8
395	20230914	140900	7001829800	183600	183500	183700	183400	43
396	20230914	140800	6993939200	183500	183600	183600	183500	83
397	20230914	140700	6978705300	183600	183600	183600	183600	3
398	20230914	140600	6978154500	183700	183800	183800	183700	29
399	20230914	140500	6972827000	183800	183800	183800	183800	3
400	20230914	140400	6972275600	183800	183600	183800	183500	91
401	20230914	140300	6955562700	183600	183200	183600	183200	173
402	20230914	140200	6923838300	183200	183200	183200	183200	12
403	20230914	140100	6921639900	183200	183100	183200	183100	11
404	20230914	140000	6919624900	183100	183100	183100	183100	0
405	20230914	135900	6919624900	183100	183200	183300	183100	67
406	20230914	135800	6907351300	183200	183200	183200	183200	15
407	20230914	135700	6904603300	183200	183200	183300	183200	37
408	20230914	135600	6897824800	183300	183400	183400	183300	41
409	20230914	135500	6890309100	183400	183400	183400	183400	20
410	20230914	135400	6886641100	183400	183600	183600	183400	138
411	20230914	135300	6861320200	183500	183500	183500	183500	20
412	20230914	135200	6857650200	183600	183500	183600	183500	122
413	20230914	135100	6835262700	183500	183500	183500	183500	11
414	20230914	135000	6833244200	183500	183500	183500	183400	20
415	20230914	134900	6829575300	183500	183400	183500	183400	13
416	20230914	134800	6827190600	183500	183400	183500	183400	31
417	20230914	134700	6821504700	183400	183400	183500	183400	30
418	20230914	134600	6816000400	183400	183700	183700	183400	51
419	20230914	134500	6806640500	183800	183600	183800	183600	100
420	20230914	134400	6788271200	183500	183600	183800	183500	40
421	20230914	134300	6780927500	183500	183800	183800	183500	4
422	20230914	134200	6780193200	183800	183500	183800	183400	227
423	20230914	134100	6738489200	183400	183600	183600	183400	57
424	20230914	134000	6728031300	183600	183800	183800	183600	28
425	20230914	133900	6722888700	183700	183800	183800	183700	114
426	20230914	133800	6701944500	183800	183800	183800	183700	96
427	20230914	133700	6684301700	183800	183800	183800	183700	67
428	20230914	133600	6671991800	183800	183800	183800	183800	1
429	20230914	133500	6671808000	183800	183800	183800	183700	41
430	20230914	133400	6664274400	183800	183800	183800	183800	28
431	20230914	133300	6659128000	183800	183800	183800	183800	7
432	20230914	133200	6657841400	183800	183700	183800	183700	92
433	20230914	133100	6640939600	183700	183500	183700	183500	92
434	20230914	133000	6624049000	183500	183500	183500	183500	11
435	20230914	132900	6622030500	183500	183600	183600	183500	95
436	20230914	132800	6604597400	183600	183600	183600	183500	19
437	20230914	132700	6601110500	183600	183600	183600	183600	31
438	20230914	132600	6595418900	183600	183600	183600	183600	10
439	20230914	132500	6593582900	183600	183600	183600	183500	15
440	20230914	132400	6590829400	183600	183700	183700	183600	53
441	20230914	132300	6581097900	183600	183600	183600	183600	37
442	20230914	132200	6574304700	183600	183700	183700	183600	39
443	20230914	132100	6567143800	183700	183700	183700	183700	0
444	20230914	132000	6567143800	183700	183700	183700	183700	90
445	20230914	131900	6550610800	183700	183400	183700	183400	316
446	20230914	131800	6492603900	183500	183500	183500	183500	48
447	20230914	131700	6483795900	183500	183500	183500	183500	62
448	20230914	131600	6472418900	183500	183500	183500	183500	13
449	20230914	131500	6470033400	183400	183400	183400	183400	32
450	20230914	131400	6464164600	183500	183500	183500	183500	23
451	20230914	131300	6459944100	183500	183500	183500	183500	86
452	20230914	131200	6444163100	183500	183400	183500	183400	6
453	20230914	131100	6443062600	183400	183500	183500	183400	200
454	20230914	131000	6406382500	183500	183400	183600	183400	22
455	20230914	130900	6402345500	183400	183300	183400	183100	373
456	20230914	130800	6333981100	183200	183200	183200	183200	20
457	20230914	130700	6330317100	183300	183300	183300	183200	10
458	20230914	130600	6328484200	183300	183300	183400	183300	49
459	20230914	130500	6319502400	183400	183600	183600	183300	53
460	20230914	130400	6309783000	183400	183400	183400	183400	20
461	20230914	130300	6306115000	183300	183200	183300	183100	66
462	20230914	130200	6294023100	183100	182800	183100	182800	202
463	20230914	130100	6257079100	182800	182800	182800	182800	24
464	20230914	130000	6252691900	182800	182900	182900	182800	17
465	20230914	125900	6249584200	182800	182700	182800	182700	5
466	20230914	125800	6248670300	182700	182700	182700	182700	42
467	20230914	125700	6240996900	182900	183000	183000	182800	89
468	20230914	125600	6224714700	183100	183100	183100	183100	28
469	20230914	125500	6219587900	183200	183200	183200	183200	2
470	20230914	125400	6219221500	183200	183000	183200	183000	33
471	20230914	125300	6213178200	183100	183100	183300	183000	88
472	20230914	125200	6197071200	183000	183000	183100	183000	171
473	20230914	125100	6165777800	183100	183300	183300	183000	144
474	20230914	125000	6139412400	183400	183400	183600	183400	46
475	20230914	124900	6130974500	183500	183700	183700	183500	105
476	20230914	124800	6111693500	183800	183800	183800	183800	10
477	20230914	124700	6109855500	183800	183800	183800	183800	79
478	20230914	124600	6095335300	183800	183800	183800	183700	37
479	20230914	124500	6088535000	183800	183800	183800	183800	2
480	20230914	124400	6088167400	183800	183800	183800	183800	1
481	20230914	124300	6087983600	183700	183700	183700	183700	15
482	20230914	124200	6085228100	183700	183600	183700	183600	23
483	20230914	124100	6081004600	183500	183500	183500	183500	0
484	20230914	124000	6081004600	183500	183500	183500	183400	13
485	20230914	123900	6078619600	183400	183400	183400	183400	1
486	20230914	123800	6078436200	183400	183400	183400	183400	16
487	20230914	123700	6075501800	183400	183400	183400	183400	13
488	20230914	123600	6073117600	183400	183400	183400	183400	53
489	20230914	123500	6063397400	183500	183300	183500	183300	43
490	20230914	123400	6055513200	183300	183400	183400	183300	70
491	20230914	123300	6042677900	183500	183500	183500	183500	15
492	20230914	123200	6039925400	183400	183400	183400	183400	5
493	20230914	123100	6039008400	183500	183500	183500	183500	5
494	20230914	123000	6038090900	183500	183600	183600	183400	41
495	20230914	122900	6030566200	183500	183600	183600	183500	40
496	20230914	122800	6023222400	183600	183600	183600	183600	17
497	20230914	122700	6020101200	183600	183600	183600	183500	34
498	20230914	122600	6013859900	183600	183400	183600	183400	58
499	20230914	122500	6003215400	183400	183300	183400	183300	6
500	20230914	122400	6002115500	183300	183300	183300	183300	2
501	20230914	122300	6001748900	183300	183400	183400	183300	14
502	20230914	122200	5999182300	183500	183500	183500	183400	76
503	20230914	122100	5985240800	183500	183500	183500	183500	8
504	20230914	122000	5983772800	183500	183500	183500	183500	21
505	20230914	121900	5979919300	183500	183600	183600	183400	18
506	20230914	121800	5976615600	183600	183100	183600	183100	83
507	20230914	121700	5961408300	183100	183100	183100	183100	10
508	20230914	121600	5959577300	183100	183000	183100	183000	13
509	20230914	121500	5957197400	183100	183100	183100	183100	109
510	20230914	121400	5937239500	183200	183200	183200	183200	37
511	20230914	121300	5930461100	183200	183200	183200	183200	34
512	20230914	121200	5924232300	183200	183200	183200	183200	11
513	20230914	121100	5922217100	183200	183600	183600	183200	136
514	20230914	121000	5897277300	183700	183600	183700	183600	41
515	20230914	120900	5889748300	183600	183600	183600	183600	38
516	20230914	120800	5882771500	183500	183500	183500	183500	5
517	20230914	120700	5881854000	183500	183500	183500	183500	0
518	20230914	120600	5881854000	183500	183500	183500	183500	2
519	20230914	120500	5881487000	183500	183400	183500	183400	71
520	20230914	120400	5868464800	183300	183500	183500	183300	24
521	20230914	120300	5864064400	183400	183400	183400	183400	15
522	20230914	120200	5861313400	183400	183300	183400	183300	4
523	20230914	120100	5860580100	183300	183400	183500	183300	132
524	20230914	120000	5836371000	183300	183300	183300	183300	30
525	20230914	115900	5830872000	183300	183300	183400	183300	16
526	20230914	115800	5827939100	183300	183300	183300	183300	28
527	20230914	115700	5822806700	183400	183400	183400	183400	10
528	20230914	115600	5820972700	183400	183400	183400	183400	0
529	20230914	115500	5820972700	183400	183400	183400	183400	11
530	20230914	115400	5818955300	183400	183200	183400	183200	45
531	20230914	115300	5810706700	183300	183800	183800	183100	326
532	20230914	115200	5750915100	183800	183800	183800	183800	12
533	20230914	115100	5748709500	183800	183800	183800	183800	52
534	20230914	115000	5739151900	183900	183900	183900	183900	10
535	20230914	114900	5737312900	183800	184100	184100	183800	95
536	20230914	114800	5719834600	184200	184200	184200	184200	21
537	20230914	114700	5715966400	184100	184000	184100	184000	185
538	20230914	114600	5681925200	184000	184000	184000	184000	11
539	20230914	114500	5679901200	184000	183700	184000	183700	11
540	20230914	114400	5677879900	183700	184000	184000	183600	4
541	20230914	114300	5677144600	184000	184000	184000	184000	5
542	20230914	114200	5676224600	184000	183500	184000	183500	44
543	20230914	114100	5668134600	183400	184100	184100	183400	110
544	20230914	114000	5647911100	184100	184100	184200	184100	46
545	20230914	113900	5639442000	184100	184100	184100	184100	49
546	20230914	113800	5630421100	184100	184100	184100	184100	30
547	20230914	113700	5624898100	184100	184100	184200	184100	9
548	20230914	113600	5623241100	184100	184100	184200	184100	18
549	20230914	113500	5619926400	184100	184200	184200	184100	85
550	20230914	113400	5604277700	184200	184300	184300	184200	63
551	20230914	113300	5592673000	184300	184300	184300	184300	94
552	20230914	113200	5575348800	184400	184500	184500	184400	66
553	20230914	113100	5563178200	184500	184400	184500	184400	34
554	20230914	113000	5556906800	184400	184400	184400	184400	49
555	20230914	112900	5547871200	184400	183900	184500	183900	809
556	20230914	112800	5398984800	183900	183800	183900	183600	162
557	20230914	112700	5369203000	183600	183500	183600	183500	94
558	20230914	112600	5351953600	183400	183400	183400	183300	159
559	20230914	112500	5322793200	183400	183400	183400	183400	73
560	20230914	112400	5309405000	183400	183400	183400	183400	294
561	20230914	112300	5255485400	183400	182600	183400	182600	221
562	20230914	112200	5215021500	182600	182700	182700	182600	73
563	20230914	112100	5201687100	182700	182700	182700	182700	13
564	20230914	112000	5199312000	182700	182600	182700	182600	26
565	20230914	111900	5194564300	182500	182600	182600	182500	70
566	20230914	111800	5181783700	182500	182100	182500	182100	31
567	20230914	111700	5176126600	182000	182400	182500	182000	184
568	20230914	111600	5142596700	182500	182300	182500	182200	65
569	20230914	111500	5130748400	182200	182200	182200	182200	103
570	20230914	111400	5111981800	182200	182200	182300	182200	32
571	20230914	111300	5106151300	182300	182300	182300	182300	0
572	20230914	111200	5106151300	182300	182400	182400	182300	30
573	20230914	111100	5100681800	182400	182500	182500	182400	10
574	20230914	111000	5098857700	182600	182100	182600	182000	258
575	20230914	110900	5051853200	182200	182600	182600	182100	573
576	20230914	110800	4947371300	182600	182800	182800	182600	260
577	20230914	110700	4899885400	182700	182700	182700	182700	12
578	20230914	110600	4897693000	182700	182700	182800	182700	213
579	20230914	110500	4858776800	182700	183100	183100	182700	328
580	20230914	110400	4798773400	183100	183300	183400	183100	202
581	20230914	110300	4761759800	183400	183300	183400	183300	62
582	20230914	110200	4750390900	183300	183500	183500	183300	109
583	20230914	110100	4730400300	183500	183200	183500	183200	119
584	20230914	110000	4708588500	183200	183300	183300	183200	98
585	20230914	105900	4690631000	183300	183200	183300	183200	163
586	20230914	105800	4660766200	183200	183400	183400	183200	30
587	20230914	105700	4655268200	183400	183600	183600	183400	322
588	20230914	105600	4596195800	183600	183700	183700	183600	115
589	20230914	105500	4575071500	183700	183700	183700	183600	76
590	20230914	105400	4561112300	183700	183700	183700	183700	55
591	20230914	105300	4551008800	183800	183900	183900	183800	192
592	20230914	105200	4515707000	183900	183900	183900	183900	26
593	20230914	105100	4510925600	183900	184100	184100	183700	283
594	20230914	105000	4458857600	184200	184100	184200	184100	144
595	20230914	104900	4432336900	184200	184600	184700	184100	214
596	20230914	104800	4392865900	184600	184600	184600	184600	5
597	20230914	104700	4391942900	184500	184800	184800	184500	277
598	20230914	104600	4340813400	184800	184800	184900	184800	131
599	20230914	104500	4316604400	184900	184900	184900	184800	24
600	20230914	104400	4312167100	184900	184700	185000	184700	121
601	20230914	104300	4289790200	184400	184500	184700	184400	152
602	20230914	104200	4261744800	184500	184900	185000	184400	47
603	20230914	104100	4253062400	184900	184900	184900	184600	233
604	20230914	104000	4209987700	184800	184300	184800	184300	644
605	20230914	103900	4091043500	184500	184500	184500	184300	51
606	20230914	103800	4081635800	184400	184400	184400	184200	113
607	20230914	103700	4060812900	184100	184500	184500	184000	124
608	20230914	103600	4037991200	184500	184000	184500	184000	23
609	20230914	103500	4033755200	184500	183800	184700	183800	14
610	20230914	103400	4031172300	184700	184600	184700	184600	35
611	20230914	103300	4024709200	184700	183800	184700	183700	31
612	20230914	103200	4019013200	183700	184800	184800	183700	385
613	20230914	103100	3948243000	184800	184800	184800	183300	379
614	20230914	103000	3878429700	184700	184800	184800	184700	106
615	20230914	102900	3858841600	184800	184700	184800	184500	435
616	20230914	102800	3778516700	184700	184700	184700	184700	15
617	20230914	102700	3775746200	184700	184300	184700	184300	601
618	20230914	102600	3664872600	184300	184300	184300	184200	14
619	20230914	102500	3662292900	184200	184100	184200	184100	70
620	20230914	102400	3649400300	184200	184100	184200	184100	84
621	20230914	102300	3633933000	184200	184200	184200	184200	127
622	20230914	102200	3610539600	184200	184200	184200	184100	178
623	20230914	102100	3577763000	184200	184000	184200	184000	138
624	20230914	102000	3552358700	184100	183900	184100	183300	415
625	20230914	101900	3476069600	183600	184000	184000	183500	20
626	20230914	101800	3472398500	184000	183900	184000	183200	112
627	20230914	101700	3451843200	183900	184000	184000	183900	20
628	20230914	101600	3448164300	183900	184000	184000	183200	81
629	20230914	101500	3433275300	184000	184000	184000	184000	10
630	20230914	101400	3431435300	184000	184000	184000	183800	62
631	20230914	101300	3420030100	184000	184000	184000	183800	152
632	20230914	101200	3392083700	184000	183200	184000	183000	131
633	20230914	101100	3368087300	184000	183600	184100	183100	78
634	20230914	101000	3353780900	183600	183800	184000	183500	196
635	20230914	100900	3317751300	183800	183800	183800	183700	26
636	20230914	100800	3312974800	183700	184000	184000	183700	123
637	20230914	100700	3290351000	184000	184100	184200	184000	26
638	20230914	100600	3285563400	184100	184200	184200	184000	58
639	20230914	100500	3274887000	184300	184200	184400	184100	310
640	20230914	100400	3217763700	184300	184200	184300	184200	46
641	20230914	100300	3209286900	184200	183700	184300	183600	237
642	20230914	100200	3165695800	184000	183900	184000	183700	211
643	20230914	100100	3126901900	183900	183800	183900	183800	14
644	20230914	100000	3124327400	183900	183700	183900	183700	144
645	20230914	095900	3097847900	183900	183900	183900	183600	42
646	20230914	095800	3090125600	183900	183900	184000	183600	325
647	20230914	095700	3030363300	183900	184000	184000	183900	57
648	20230914	095600	3019878900	184000	184000	184000	183900	67
649	20230914	095500	3007551000	184000	184000	184100	184000	202
650	20230914	095400	2970382000	183900	184100	184100	183900	95
651	20230914	095300	2952893000	184100	184300	184300	184100	38
652	20230914	095200	2945893000	184300	184400	184400	184300	181
653	20230914	095100	2912529900	184400	183900	184500	183900	655
654	20230914	095000	2791774300	183900	184300	184300	183900	28
655	20230914	094900	2786620500	184300	184300	184400	184300	373
656	20230914	094800	2717874900	184300	183800	184300	183800	550
657	20230914	094700	2616629200	183800	183500	183800	183400	154
658	20230914	094600	2588353500	183500	183600	183700	183500	355
659	20230914	094500	2523182500	183600	183300	183600	183100	708
660	20230914	094400	2393291400	183300	183200	183300	183000	68
661	20230914	094300	2380840700	183200	183100	183200	183100	73
662	20230914	094200	2367472700	183400	183500	183500	183100	93
663	20230914	094100	2350414500	183500	183300	183500	183300	75
664	20230914	094000	2336652200	183100	183600	183600	183100	7
665	20230914	093900	2335370000	183500	183500	183600	183500	26
666	20230914	093800	2330598600	183500	183500	183500	183500	38
667	20230914	093700	2323625600	183000	183000	183500	183000	115
668	20230914	093600	2302558300	183000	183500	183600	183000	124
669	20230914	093500	2279802400	183500	183500	183500	183400	138
670	20230914	093400	2254483700	183500	183400	183500	183400	121
671	20230914	093300	2232280700	183400	183400	183500	182700	193
672	20230914	093200	2196886700	183400	183400	183500	183400	73
673	20230914	093100	2183496500	183400	183400	183500	182600	88
674	20230914	093000	2167360800	183400	183200	183500	183100	181
675	20230914	092900	2134179600	183100	183100	183200	183100	85
676	20230914	092800	2118615400	183100	183000	183100	183000	42
677	20230914	092700	2110928800	182800	182700	182900	182400	506
678	20230914	092600	2018461400	182700	182200	182700	182200	173
679	20230914	092500	1986900600	182200	182900	182900	182200	389
680	20230914	092400	1915883600	182900	183200	183200	182900	231
681	20230914	092300	1873608700	183300	184100	184100	183200	378
682	20230914	092200	1804172900	184200	184400	184400	184100	144
683	20230914	092100	1777645900	184400	184000	184400	184000	533
684	20230914	092000	1679436000	184000	183900	184100	183900	277
685	20230914	091900	1628464200	183900	184200	184200	183900	300
686	20230914	091800	1573245200	184000	184100	184300	183900	220
687	20230914	091700	1532732700	184300	183700	184300	183700	746
688	20230914	091600	1395450300	183700	182900	183700	182900	621
689	20230914	091500	1281591000	183100	182700	183100	182700	182
690	20230914	091400	1248286500	182600	183200	183400	182600	477
691	20230914	091300	1160984300	183500	183200	183500	183100	509
692	20230914	091200	1067675000	183100	182800	183100	182800	347
693	20230914	091100	1004215700	182800	182900	183000	182600	336
694	20230914	091000	942808900	182500	182600	183000	182500	361
695	20230914	090900	876823500	182500	182000	182900	182000	533
696	20230914	090800	779572900	182000	181900	182500	181900	795
697	20230914	090700	634750100	181800	181200	181800	181000	509
698	20230914	090600	542403200	181100	181200	181500	180800	515
699	20230914	090500	449149800	181200	181500	181600	181200	260
700	20230914	090400	401959700	181500	181700	181800	181500	253
701	20230914	090300	355990900	181800	181900	182000	181500	334
702	20230914	090200	295304900	181900	181800	182200	181700	751
703	20230914	090100	158631600	181900	181500	182000	181500	243
704	20230914	090000	114458900	181500	181000	181500	181000	630