KissMeData/034730/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190800	15426553400	150300	150300	150300	150300	10383
3	20230918	190700	15426553400	150300	150300	150300	150300	0
4	20230918	190600	15426553400	150300	150300	150300	150300	0
5	20230918	190500	15426553400	150300	150300	150300	150300	0
6	20230918	190400	15426553400	150300	150300	150300	150300	0
7	20230918	190300	15426553400	150300	150300	150300	150300	0
8	20230918	190200	15426553400	150300	150300	150300	150300	0
9	20230918	190100	15426553400	150300	150300	150300	150300	0
10	20230918	190000	15426553400	150300	150300	150300	150300	0
11	20230918	185900	15426553400	150300	150300	150300	150300	0
12	20230918	185800	15426553400	150300	150300	150300	150300	0
13	20230918	185700	15426553400	150300	150300	150300	150300	0
14	20230918	185600	15426553400	150300	150300	150300	150300	0
15	20230918	185500	15426553400	150300	150300	150300	150300	0
16	20230918	185400	15426553400	150300	150300	150300	150300	0
17	20230918	185300	15426553400	150300	150300	150300	150300	0
18	20230918	185200	15426553400	150300	150300	150300	150300	0
19	20230918	185100	15426553400	150300	150300	150300	150300	0
20	20230918	185000	15426553400	150300	150300	150300	150300	0
21	20230918	184900	15426553400	150300	150300	150300	150300	0
22	20230918	184800	15426553400	150300	150300	150300	150300	0
23	20230918	184700	15426553400	150300	150300	150300	150300	0
24	20230918	184600	15426553400	150300	150300	150300	150300	0
25	20230918	184500	15426553400	150300	150300	150300	150300	0
26	20230918	184400	15426553400	150300	150300	150300	150300	0
27	20230918	184300	15426553400	150300	150300	150300	150300	0
28	20230918	184200	15426553400	150300	150300	150300	150300	0
29	20230918	184100	15426553400	150300	150300	150300	150300	0
30	20230918	184000	15426553400	150300	150300	150300	150300	0
31	20230918	183900	15426553400	150300	150300	150300	150300	0
32	20230918	183800	15426553400	150300	150300	150300	150300	10383
33	20230918	183700	15426553400	150300	150300	150300	150300	0
34	20230918	183600	15426553400	150300	150300	150300	150300	0
35	20230918	183500	15426553400	150300	150300	150300	150300	0
36	20230918	183400	15426553400	150300	150300	150300	150300	0
37	20230918	183300	15426553400	150300	150300	150300	150300	0
38	20230918	183200	15426553400	150300	150300	150300	150300	0
39	20230918	183100	15426553400	150300	150300	150300	150300	0
40	20230918	183000	15426553400	150300	150300	150300	150300	0
41	20230918	182900	15426553400	150300	150300	150300	150300	0
42	20230918	182800	15426553400	150300	150300	150300	150300	0
43	20230918	182700	15426553400	150300	150300	150300	150300	0
44	20230918	182600	15426553400	150300	150300	150300	150300	0
45	20230918	182500	15426553400	150300	150300	150300	150300	0
46	20230918	182400	15426553400	150300	150300	150300	150300	0
47	20230918	182300	15426553400	150300	150300	150300	150300	0
48	20230918	182200	15426553400	150300	150300	150300	150300	0
49	20230918	182100	15426553400	150300	150300	150300	150300	0
50	20230918	182000	15426553400	150300	150300	150300	150300	0
51	20230918	181900	15426553400	150300	150300	150300	150300	0
52	20230918	181800	15426553400	150300	150300	150300	150300	0
53	20230918	181700	15426553400	150300	150300	150300	150300	0
54	20230918	181600	15426553400	150300	150300	150300	150300	0
55	20230918	181500	15426553400	150300	150300	150300	150300	0
56	20230918	181400	15426553400	150300	150300	150300	150300	0
57	20230918	181300	15426553400	150300	150300	150300	150300	0
58	20230918	181200	15426553400	150300	150300	150300	150300	0
59	20230918	181100	15426553400	150300	150300	150300	150300	0
60	20230918	181000	15426553400	150300	150300	150300	150300	0
61	20230918	180900	15426553400	150300	150300	150300	150300	0
62	20230918	180800	15426553400	150300	150300	150300	150300	10383
63	20230918	180700	15426553400	150300	150300	150300	150300	0
64	20230918	180600	15426553400	150300	150300	150300	150300	0
65	20230918	180500	15426553400	150300	150300	150300	150300	0
66	20230918	180400	15426553400	150300	150300	150300	150300	0
67	20230918	180300	15426553400	150300	150300	150300	150300	0
68	20230918	180200	15426553400	150300	150300	150300	150300	0
69	20230918	180100	15426553400	150300	150300	150300	150300	0
70	20230918	180000	15426553400	150300	150300	150300	150300	0
71	20230918	175900	15426553400	150300	150300	150300	150300	0
72	20230918	175800	15426553400	150300	150300	150300	150300	0
73	20230918	175700	15426553400	150300	150300	150300	150300	0
74	20230918	175600	15426553400	150300	150300	150300	150300	0
75	20230918	175500	15426553400	150300	150300	150300	150300	0
76	20230918	175400	15426553400	150300	150300	150300	150300	0
77	20230918	175300	15426553400	150300	150300	150300	150300	0
78	20230918	175200	15426553400	150300	150300	150300	150300	0
79	20230918	175100	15426553400	150300	150300	150300	150300	0
80	20230918	175000	15426553400	150300	150300	150300	150300	0
81	20230918	174900	15426553400	150300	150300	150300	150300	0
82	20230918	174800	15426553400	150300	150300	150300	150300	0
83	20230918	174700	15426553400	150300	150300	150300	150300	0
84	20230918	174600	15426553400	150300	150300	150300	150300	0
85	20230918	174500	15426553400	150300	150300	150300	150300	0
86	20230918	174400	15426553400	150300	150300	150300	150300	0
87	20230918	174300	15426553400	150300	150300	150300	150300	0
88	20230918	174200	15426553400	150300	150300	150300	150300	0
89	20230918	174100	15426553400	150300	150300	150300	150300	0
90	20230918	174000	15426553400	150300	150300	150300	150300	0
91	20230918	173900	15426553400	150300	150300	150300	150300	0
92	20230918	173800	15426553400	150300	150300	150300	150300	10383
93	20230918	173700	15426553400	150300	150300	150300	150300	0
94	20230918	173600	15426553400	150300	150300	150300	150300	0
95	20230918	173500	15426553400	150300	150300	150300	150300	0
96	20230918	173400	15426553400	150300	150300	150300	150300	0
97	20230918	173300	15426553400	150300	150300	150300	150300	0
98	20230918	173200	15426553400	150300	150300	150300	150300	0
99	20230918	173100	15426553400	150300	150300	150300	150300	0
100	20230918	173000	15426553400	150300	150300	150300	150300	0
101	20230918	172900	15426553400	150300	150300	150300	150300	0
102	20230918	172800	15426553400	150300	150300	150300	150300	0
103	20230918	172700	15426553400	150300	150300	150300	150300	0
104	20230918	172600	15426553400	150300	150300	150300	150300	0
105	20230918	172500	15426553400	150300	150300	150300	150300	0
106	20230918	172400	15426553400	150300	150300	150300	150300	0
107	20230918	172300	15426553400	150300	150300	150300	150300	0
108	20230918	172200	15426553400	150300	150300	150300	150300	0
109	20230918	172100	15426553400	150300	150300	150300	150300	0
110	20230918	172000	15426553400	150300	150300	150300	150300	0
111	20230918	171900	15426553400	150300	150300	150300	150300	0
112	20230918	171800	15426553400	150300	150300	150300	150300	0
113	20230918	171700	15426553400	150300	150300	150300	150300	0
114	20230918	171600	15426553400	150300	150300	150300	150300	0
115	20230918	171500	15426553400	150300	150300	150300	150300	0
116	20230918	171400	15426553400	150300	150300	150300	150300	0
117	20230918	171300	15426553400	150300	150300	150300	150300	0
118	20230918	171200	15426553400	150300	150300	150300	150300	0
119	20230918	171100	15426553400	150300	150300	150300	150300	0
120	20230918	171000	15426553400	150300	150300	150300	150300	0
121	20230918	170900	15426553400	150300	150300	150300	150300	0
122	20230918	170800	15426553400	150300	150300	150300	150300	10383
123	20230918	170700	15426553400	150300	150300	150300	150300	0
124	20230918	170600	15426553400	150300	150300	150300	150300	0
125	20230918	170500	15426553400	150300	150300	150300	150300	0
126	20230918	170400	15426553400	150300	150300	150300	150300	0
127	20230918	170300	15426553400	150300	150300	150300	150300	0
128	20230918	170200	15426553400	150300	150300	150300	150300	0
129	20230918	170100	15426553400	150300	150300	150300	150300	0
130	20230918	170000	15426553400	150300	150300	150300	150300	0
131	20230918	165900	15426553400	150300	150300	150300	150300	0
132	20230918	165800	15426553400	150300	150300	150300	150300	0
133	20230918	165700	15426553400	150300	150300	150300	150300	0
134	20230918	165600	15426553400	150300	150300	150300	150300	0
135	20230918	165500	15426553400	150300	150300	150300	150300	0
136	20230918	165400	15426553400	150300	150300	150300	150300	0
137	20230918	165300	15426553400	150300	150300	150300	150300	0
138	20230918	165200	15426553400	150300	150300	150300	150300	0
139	20230918	165100	15426553400	150300	150300	150300	150300	0
140	20230918	165000	15426553400	150300	150300	150300	150300	0
141	20230918	164900	15426553400	150300	150300	150300	150300	0
142	20230918	164800	15426553400	150300	150300	150300	150300	0
143	20230918	164700	15426553400	150300	150300	150300	150300	0
144	20230918	164600	15426553400	150300	150300	150300	150300	0
145	20230918	164500	15426553400	150300	150300	150300	150300	0
146	20230918	164400	15426553400	150300	150300	150300	150300	0
147	20230918	164300	15426553400	150300	150300	150300	150300	0
148	20230918	164200	15426553400	150300	150300	150300	150300	0
149	20230918	164100	15426553400	150300	150300	150300	150300	0
150	20230918	164000	15426553400	150300	150300	150300	150300	0
151	20230918	163900	15426553400	150300	150300	150300	150300	0
152	20230918	163800	15426553400	150300	150300	150300	150300	10383
153	20230918	163700	15426553400	150300	150300	150300	150300	0
154	20230918	163600	15426553400	150300	150300	150300	150300	0
155	20230918	163500	15426553400	150300	150300	150300	150300	0
156	20230918	163400	15426553400	150300	150300	150300	150300	0
157	20230918	163300	15426553400	150300	150300	150300	150300	0
158	20230918	163200	15426553400	150300	150300	150300	150300	0
159	20230918	163100	15426553400	150300	150300	150300	150300	0
160	20230918	163000	15426553400	150300	150300	150300	150300	0
161	20230918	162900	15426553400	150300	150300	150300	150300	0
162	20230918	162800	15426553400	150300	150300	150300	150300	0
163	20230918	162700	15426553400	150300	150300	150300	150300	0
164	20230918	162600	15426553400	150300	150300	150300	150300	0
165	20230918	162500	15426553400	150300	150300	150300	150300	0
166	20230918	162400	15426553400	150300	150300	150300	150300	0
167	20230918	162300	15426553400	150300	150300	150300	150300	0
168	20230918	162200	15426553400	150300	150300	150300	150300	0
169	20230918	162100	15426553400	150300	150300	150300	150300	0
170	20230918	162000	15426553400	150300	150300	150300	150300	0
171	20230918	161900	15426553400	150300	150300	150300	150300	0
172	20230918	161800	15426553400	150300	150300	150300	150300	0
173	20230918	161700	15426553400	150300	150300	150300	150300	0
174	20230918	161600	15426553400	150300	150300	150300	150300	0
175	20230918	161500	15426553400	150300	150300	150300	150300	0
176	20230918	161400	15426553400	150300	150300	150300	150300	0
177	20230918	161300	15426553400	150300	150300	150300	150300	0
178	20230918	161200	15426553400	150300	150300	150300	150300	0
179	20230918	161100	15426553400	150300	150300	150300	150300	0
180	20230918	161000	15426553400	150300	150300	150300	150300	0
181	20230918	160900	15426553400	150300	150300	150300	150300	0
182	20230918	160800	15426553400	150300	150300	150300	150300	10383
183	20230918	160700	15426553400	150300	150300	150300	150300	0
184	20230918	160600	15426553400	150300	150300	150300	150300	0
185	20230918	160500	15426553400	150300	150300	150300	150300	0
186	20230918	160400	15426553400	150300	150300	150300	150300	0
187	20230918	160300	15426553400	150300	150300	150300	150300	0
188	20230918	160200	15426553400	150300	150300	150300	150300	0
189	20230918	160100	15426553400	150300	150300	150300	150300	0
190	20230918	160000	15426553400	150300	150300	150300	150300	0
191	20230918	155900	15426553400	150300	150300	150300	150300	0
192	20230918	155800	15426553400	150300	150300	150300	150300	0
193	20230918	155700	15426553400	150300	150300	150300	150300	0
194	20230918	155600	15426553400	150300	150300	150300	150300	0
195	20230918	155500	15426553400	150300	150300	150300	150300	0
196	20230918	155400	15426553400	150300	150300	150300	150300	0
197	20230918	155300	15426553400	150300	150300	150300	150300	0
198	20230918	155200	15426553400	150300	150300	150300	150300	0
199	20230918	155100	15426553400	150300	150300	150300	150300	0
200	20230918	155000	15426553400	150300	150300	150300	150300	0
201	20230918	154900	15426553400	150300	150300	150300	150300	0
202	20230918	154800	15426553400	150300	150300	150300	150300	0
203	20230918	154700	15426553400	150300	150300	150300	150300	0
204	20230918	154600	15426553400	150300	150300	150300	150300	0
205	20230918	154500	15426553400	150300	150300	150300	150300	0
206	20230918	154400	15426553400	150300	150300	150300	150300	0
207	20230918	154300	15426553400	150300	150300	150300	150300	0
208	20230918	154200	15426553400	150300	150300	150300	150300	0
209	20230918	154100	15426553400	150300	150300	150300	150300	0
210	20230918	154000	15426553400	150300	150300	150300	150300	0
211	20230918	153900	15426553400	150300	150300	150300	150300	0
212	20230918	153800	15426553400	150300	150300	150300	150300	10383
213	20230918	153700	15426553400	150300	150300	150300	150300	0
214	20230918	153600	15426553400	150300	150300	150300	150300	0
215	20230918	153500	15426553400	150300	150300	150300	150300	0
216	20230918	153400	15426553400	150300	150300	150300	150300	0
217	20230918	153300	15426553400	150300	150300	150300	150300	0
218	20230918	153200	15426553400	150300	150300	150300	150300	0
219	20230918	153100	15426553400	150300	150300	150300	150300	0
220	20230918	153000	15426553400	150300	150300	150300	150300	10383
221	20230918	152900	13865988500	151100	151100	151100	151100	0
222	20230918	152800	13865988500	151100	151100	151100	151100	0
223	20230918	152700	13865988500	151100	151100	151100	151100	0
224	20230918	152600	13865988500	151100	151100	151100	151100	0
225	20230918	152500	13865988500	151100	151100	151100	151100	0
226	20230918	152400	13865988500	151100	151100	151100	151100	0
227	20230918	152300	13865988500	151100	151100	151100	151100	0
228	20230918	152200	13865988500	151100	151100	151100	151100	0
229	20230918	152100	13865988500	151100	151100	151100	151100	0
230	20230918	152000	13865988500	151100	151100	151100	151100	0
231	20230918	151900	13865988500	151100	150800	151100	150600	139
232	20230918	151800	13845016600	150600	151100	151100	150600	59
233	20230918	151700	13836113400	150900	150700	150900	150600	432
234	20230918	151600	13770955600	150700	150600	150700	150600	44
235	20230918	151500	13764325000	150700	150700	150700	150600	138
236	20230918	151400	13743528700	150700	150700	150700	150500	436
237	20230918	151300	13677886800	150700	150800	150900	150600	313
238	20230918	151200	13630717100	150800	150900	150900	150800	101
239	20230918	151100	13615484400	150900	151000	151000	150800	254
240	20230918	151000	13577155500	150900	150900	151000	150900	36
241	20230918	150900	13571720200	151000	150900	151000	150900	137
242	20230918	150800	13551038100	150900	150800	150900	150800	268
243	20230918	150700	13510617400	150800	150900	150900	150800	96
244	20230918	150600	13496131100	150900	150900	151000	150800	156
245	20230918	150500	13472591300	150900	150900	151000	150800	59
246	20230918	150400	13463687300	150900	150900	150900	150800	181
247	20230918	150300	13436375500	150800	150900	150900	150800	81
248	20230918	150200	13424152700	150900	150800	150900	150700	70
249	20230918	150100	13413595100	150800	150900	150900	150700	9
250	20230918	150000	13412237400	150900	150900	151100	150600	698
251	20230918	145900	13306880100	150900	150900	151100	150700	172
252	20230918	145800	13280924100	150700	150800	150900	150700	260
253	20230918	145700	13241710100	150800	150900	150900	150700	100
254	20230918	145600	13226629800	150900	150500	151000	150500	579
255	20230918	145500	13139294600	150500	150800	150800	150500	140
256	20230918	145400	13118190200	150800	150900	150900	150600	849
257	20230918	145300	12990272200	150900	150700	150900	150700	173
258	20230918	145200	12964184100	150700	150800	150900	150700	166
259	20230918	145100	12939154100	150800	150800	150900	150700	138
260	20230918	145000	12918345300	150800	150800	151000	150600	588
261	20230918	144900	12829706800	150800	150700	150900	150700	503
262	20230918	144800	12753861700	150700	150800	150900	150700	138
263	20230918	144700	12733061500	150900	150700	150900	150700	42
264	20230918	144600	12726729900	150800	150700	150800	150600	209
265	20230918	144500	12695234000	150800	150800	150800	150700	137
266	20230918	144400	12674577900	150800	150900	150900	150700	421
267	20230918	144300	12611110600	150900	150800	150900	150800	66
268	20230918	144200	12601154700	150800	150900	150900	150800	177
269	20230918	144100	12574459300	150800	150900	150900	150800	174
270	20230918	144000	12548215800	150900	150800	150900	150800	117
271	20230918	143900	12530564000	150900	151000	151000	150800	167
272	20230918	143800	12505369000	151000	150900	151000	150800	84
273	20230918	143700	12492696000	150900	150900	150900	150800	518
274	20230918	143600	12414546400	150900	150800	150900	150800	115
275	20230918	143500	12397196500	150900	150900	150900	150800	203
276	20230918	143400	12366573700	150900	150800	150900	150800	57
277	20230918	143300	12357976100	150900	151000	151000	150800	166
278	20230918	143200	12332923900	151000	150900	151000	150800	125
279	20230918	143100	12314061600	150900	150900	151000	150800	289
280	20230918	143000	12270460800	150900	150800	150900	150800	63
281	20230918	142900	12260958000	150900	150900	150900	150700	290
282	20230918	142800	12217227600	150800	150800	151000	150800	238
283	20230918	142700	12181306200	150800	150800	150900	150700	459
284	20230918	142600	12112108100	150800	150700	151000	150700	412
285	20230918	142500	12049951000	150800	150800	151000	150800	629
286	20230918	142400	11955083800	150900	150800	151000	150800	122
287	20230918	142300	11936679600	151100	150900	151200	150800	117
288	20230918	142200	11919016200	150800	150900	151000	150800	528
289	20230918	142100	11839331700	150900	151100	151100	150900	131
290	20230918	142000	11819556900	151100	151300	151300	150900	190
291	20230918	141900	11790853500	150800	151000	151200	150800	652
292	20230918	141800	11692470700	151100	151000	151100	150900	179
293	20230918	141700	11665450000	150900	151000	151100	150900	162
294	20230918	141600	11640986400	151000	151100	151200	151000	164
295	20230918	141500	11616212400	151100	151200	151200	151100	66
296	20230918	141400	11606237200	151100	151200	151200	151000	235
297	20230918	141300	11570727500	151100	151100	151200	151000	193
298	20230918	141200	11541564300	151100	151300	151300	151000	204
299	20230918	141100	11510749300	151000	151100	151300	150900	529
300	20230918	141000	11430836800	151200	151200	151200	151000	460
301	20230918	140900	11361324900	151100	151100	151200	151000	511
302	20230918	140800	11284087600	151100	151200	151200	151000	193
303	20230918	140700	11254919100	151200	150900	151300	150900	177
304	20230918	140600	11228178500	151400	150900	151400	150900	805
305	20230918	140500	11106414100	151200	151100	151300	150900	1205
306	20230918	140400	10924288400	151100	151100	151200	151100	131
307	20230918	140300	10904488200	151200	151200	151200	151000	251
308	20230918	140200	10866553800	151200	151100	151200	151100	88
309	20230918	140100	10853253700	151100	151200	151300	151100	145
310	20230918	140000	10831337400	151200	151200	151200	151100	168
311	20230918	135900	10805936400	151100	151200	151300	151100	158
312	20230918	135800	10782052700	151200	151200	151200	151100	73
313	20230918	135700	10771015600	151200	151200	151200	151100	156
314	20230918	135600	10747437600	151200	151200	151200	151100	34
315	20230918	135500	10742297600	151200	151000	151200	150900	214
316	20230918	135400	10709976700	151000	150900	151000	150900	43
317	20230918	135300	10703483800	151000	151200	151200	150900	415
318	20230918	135200	10640785900	151200	151200	151200	151100	109
319	20230918	135100	10624311300	151100	151000	151200	151000	341
320	20230918	135000	10572788800	150900	151000	151000	150900	80
321	20230918	134900	10560709000	151100	151000	151100	150900	71
322	20230918	134800	10549985600	151000	151000	151000	150900	167
323	20230918	134700	10524782200	150900	151000	151000	150900	110
324	20230918	134600	10508172800	151000	150900	151100	150800	233
325	20230918	134500	10473010800	150900	150900	150900	150800	77
326	20230918	134400	10461391700	150900	150900	151000	150900	86
327	20230918	134300	10448414100	150900	150800	151200	150800	117
328	20230918	134200	10430758900	150800	150800	150900	150700	130
329	20230918	134100	10411153200	150800	150800	150800	150700	38
330	20230918	134000	10405423100	150800	151100	151100	150700	289
331	20230918	133900	10361831200	151100	150700	151100	150700	46
332	20230918	133800	10354886400	150800	151100	151100	150700	269
333	20230918	133700	10314298800	150900	151000	151100	150800	72
334	20230918	133600	10303430600	151000	151100	151100	150900	284
335	20230918	133500	10260556300	151000	151000	151100	150900	200
336	20230918	133400	10230361400	151000	151200	151200	151000	196
337	20230918	133300	10200751000	151100	151200	151200	151000	230
338	20230918	133200	10165995700	151200	151200	151200	151100	67
339	20230918	133100	10155867800	151100	151100	151100	151000	113
340	20230918	133000	10138793700	151100	151000	151200	151000	49
341	20230918	132900	10131389200	151100	151100	151100	151000	252
342	20230918	132800	10093329200	151100	151000	151100	151000	93
343	20230918	132700	10079281500	151000	151100	151100	151000	117
344	20230918	132600	10061614000	151100	151100	151100	151000	46
345	20230918	132500	10054663500	151100	151100	151100	150900	221
346	20230918	132400	10021290300	151000	151100	151100	151000	31
347	20230918	132300	10016606900	151100	151100	151100	151000	222
348	20230918	132200	9983076100	151100	151100	151100	151000	43
349	20230918	132100	9976579400	151100	151100	151100	151000	218
350	20230918	132000	9943654400	151100	151000	151100	151000	42
351	20230918	131900	9937308500	151000	151000	151100	151000	131
352	20230918	131800	9917524000	151000	150900	151100	150900	53
353	20230918	131700	9909521900	150900	150800	151000	150800	592
354	20230918	131600	9820195500	150700	151000	151100	150700	351
355	20230918	131500	9767239600	151000	150900	151100	150700	395
356	20230918	131400	9707625500	150800	150700	150800	150700	261
357	20230918	131300	9668266900	150700	150800	151200	150500	958
358	20230918	131200	9523745900	150800	150800	150900	150600	391
359	20230918	131100	9464829600	150900	150900	150900	150800	89
360	20230918	131000	9451399700	150900	151000	151000	150800	162
361	20230918	130900	9426964000	151000	150900	151000	150800	135
362	20230918	130800	9406592700	150900	150800	150900	150700	167
363	20230918	130700	9381416200	150800	150800	150900	150600	243
364	20230918	130600	9344779400	150600	150900	150900	150600	302
365	20230918	130500	9299236500	150900	150900	150900	150800	99
366	20230918	130400	9284297800	150900	150900	150900	150800	145
367	20230918	130300	9262427800	150900	150900	150900	150800	59
368	20230918	130200	9253526400	150900	151000	151000	150700	419
369	20230918	130100	9190328400	151000	150900	151000	150900	87
370	20230918	130000	9177191600	150900	151200	151200	150900	216
371	20230918	125900	9144570500	151200	151200	151200	150700	537
372	20230918	125800	9063468100	151200	151200	151200	151100	99
373	20230918	125700	9048501800	151200	151200	151200	151100	31
374	20230918	125600	9043814700	151300	151100	151300	150800	481
375	20230918	125500	8971162700	151100	150900	151300	150900	61
376	20230918	125400	8961948900	151400	151100	151400	150700	749
377	20230918	125300	8848723000	151100	151200	151300	150700	652
378	20230918	125200	8750258800	151200	151100	151200	151100	88
379	20230918	125100	8736956100	151100	151100	151100	151000	165
380	20230918	125000	8712038900	151100	151100	151100	151000	98
381	20230918	124900	8697231300	151100	151200	151200	150900	92
382	20230918	124800	8683327300	151200	151200	151200	150800	413
383	20230918	124700	8620989200	151200	151000	151300	150900	234
384	20230918	124600	8585637300	151000	151000	151000	151000	64
385	20230918	124500	8575973300	151000	150900	151300	150700	737
386	20230918	124400	8464783200	150900	151100	151200	150800	418
387	20230918	124300	8401641000	151200	151000	151400	150800	714
388	20230918	124200	8293771400	151000	151000	151000	150900	44
389	20230918	124100	8287127800	150900	151400	151400	150900	314
390	20230918	124000	8239702700	151100	151100	151100	150900	232
391	20230918	123900	8204671400	151100	151100	151200	151000	257
392	20230918	123800	8165842800	151200	151100	151200	151000	480
393	20230918	123700	8093319200	151100	151100	151100	151000	70
394	20230918	123600	8082743600	151000	151200	151200	151000	54
395	20230918	123500	8074585700	151200	151300	151300	151200	65
396	20230918	123400	8064756000	151300	151300	151300	151100	141
397	20230918	123300	8043440800	151300	151200	151300	151000	65
398	20230918	123200	8033610200	151200	151300	151300	151000	130
399	20230918	123100	8013952400	151200	151200	151300	151000	445
400	20230918	123000	7946729500	151200	151300	151300	151100	210
401	20230918	122900	7914982900	151300	151200	151300	151200	89
402	20230918	122800	7901522400	151200	151100	151200	151100	279
403	20230918	122700	7859362300	151100	151100	151100	151000	101
404	20230918	122600	7844101500	151000	151100	151100	151000	141
405	20230918	122500	7822805100	151100	151100	151100	151000	86
406	20230918	122400	7809810600	151100	151200	151200	151100	65
407	20230918	122300	7799985800	151000	151100	151200	151000	70
408	20230918	122200	7789402500	151100	151100	151200	151100	123
409	20230918	122100	7770816900	151100	151100	151200	151000	100
410	20230918	122000	7755706000	151100	151200	151200	151100	65
411	20230918	121900	7745882100	151100	151100	151100	151000	208
412	20230918	121800	7714460800	151200	151100	151200	151000	97
413	20230918	121700	7699804100	151100	151200	151200	151100	137
414	20230918	121600	7679100800	151200	151200	151200	151100	78
415	20230918	121500	7667307400	151100	151200	151300	151100	52
416	20230918	121400	7659445300	151200	151200	151200	151100	114
417	20230918	121300	7642208700	151200	151200	151200	151100	74
418	20230918	121200	7631022200	151200	151200	151200	151100	93
419	20230918	121100	7616961900	151200	151100	151300	151100	92
420	20230918	121000	7603047700	151200	151200	151200	151200	71
421	20230918	120900	7592312500	151100	151100	151400	151100	317
422	20230918	120800	7544404400	151100	151200	151300	151100	144
423	20230918	120700	7522626200	151200	151100	151200	151100	230
424	20230918	120600	7487860400	151200	151300	151300	151000	65
425	20230918	120500	7478032300	151300	151200	151300	151100	236
426	20230918	120400	7442351500	151200	151200	151200	151200	99
427	20230918	120300	7427382700	151200	151300	151300	151200	52
428	20230918	120200	7419517100	151300	151400	151400	151200	61
429	20230918	120100	7410286800	151300	151300	151300	151200	193
430	20230918	120000	7381088900	151300	151000	151400	151000	89
431	20230918	115900	7367628800	151300	151400	151400	151300	143
432	20230918	115800	7345983600	151400	151400	151400	151100	293
433	20230918	115700	7301691800	151300	151200	151300	151100	88
434	20230918	115600	7288385500	151200	151200	151300	151200	83
435	20230918	115500	7275835800	151200	151300	151300	151100	41
436	20230918	115400	7269634700	151300	151300	151300	151200	182
437	20230918	115300	7242110700	151300	151100	151300	151000	286
438	20230918	115200	7198892500	151100	151300	151300	151000	313
439	20230918	115100	7151607800	151000	150800	151200	150800	738
440	20230918	115000	7040225100	150900	150900	151100	150800	378
441	20230918	114900	6983164600	150900	151100	151100	150900	131
442	20230918	114800	6963391400	151000	151000	151000	150900	118
443	20230918	114700	6945574900	151000	151000	151000	150900	202
444	20230918	114600	6915084500	151000	150900	151000	150900	130
445	20230918	114500	6895462400	150900	150900	151000	150800	166
446	20230918	114400	6870406900	150900	151000	151000	150900	57
447	20230918	114300	6861802000	151000	151000	151100	151000	193
448	20230918	114200	6832646200	151000	151100	151100	151000	33
449	20230918	114100	6827660300	151100	151100	151100	151000	168
450	20230918	114000	6802288100	151000	151100	151100	151000	44
451	20230918	113900	6795640600	151100	151200	151200	151000	99
452	20230918	113800	6780678200	151100	151200	151200	151100	138
453	20230918	113700	6759812700	151200	151000	151200	151000	205
454	20230918	113600	6728849400	151100	150900	151100	150900	49
455	20230918	113500	6721449200	151000	151000	151000	150900	199
456	20230918	113400	6691415100	151000	151000	151000	150900	74
457	20230918	113300	6680241300	151000	151100	151100	151000	73
458	20230918	113200	6669215000	151100	151000	151100	150900	142
459	20230918	113100	6647773200	151100	150900	151100	150900	138
460	20230918	113000	6626939700	150800	151000	151000	150800	82
461	20230918	112900	6614565900	151000	151000	151000	150800	157
462	20230918	112800	6590870100	151000	151000	151100	150800	431
463	20230918	112700	6525852100	151100	151000	151100	150900	189
464	20230918	112600	6497313000	151000	150900	151000	150900	131
465	20230918	112500	6477541200	151000	150800	151000	150800	74
466	20230918	112400	6466369700	150900	150900	151000	150900	159
467	20230918	112300	6442375500	150900	150900	151000	150900	76
468	20230918	112200	6430899700	150900	151000	151100	150800	355
469	20230918	112100	6377295100	151100	151100	151100	150500	1158
470	20230918	112000	6202822400	151000	151000	151100	151000	210
471	20230918	111900	6171107400	151200	151100	151200	151000	54
472	20230918	111800	6162947100	151100	151000	151100	150900	239
473	20230918	111700	6126845600	150900	151100	151100	150900	195
474	20230918	111600	6097387700	151000	151100	151100	151000	287
475	20230918	111500	6054039100	151000	151000	151100	151000	220
476	20230918	111400	6020811900	151100	150900	151300	150900	152
477	20230918	111300	5997852800	150900	151000	151300	150900	419
478	20230918	111200	5934537400	151100	151100	151200	150800	735
479	20230918	111100	5823565000	151000	150900	151000	150900	74
480	20230918	111000	5812391400	150900	150800	151100	150800	235
481	20230918	110900	5776925400	150800	151000	151000	150700	226
482	20230918	110800	5742819400	150900	150900	150900	150700	96
483	20230918	110700	5728333400	150800	150900	151000	150800	141
484	20230918	110600	5707059600	150900	150800	150900	150800	68
485	20230918	110500	5696798700	150900	150900	151000	150600	368
486	20230918	110400	5641297400	150900	150600	150900	150500	195
487	20230918	110300	5611897500	150600	150700	150700	150500	139
488	20230918	110200	5590958100	150700	150700	150700	150600	93
489	20230918	110100	5576943100	150700	150500	150700	150400	504
490	20230918	110000	5501087800	150500	150500	150500	150400	67
491	20230918	105900	5491004500	150500	150500	150500	150400	138
492	20230918	105800	5470246400	150400	150500	150600	150400	252
493	20230918	105700	5432321000	150600	150600	150600	150500	88
494	20230918	105600	5419073400	150600	150600	150600	150500	334
495	20230918	105500	5368780200	150600	150500	150600	150500	107
496	20230918	105400	5352669100	150500	150600	150600	150500	279
497	20230918	105300	5310652500	150600	150800	150900	150600	201
498	20230918	105200	5280358900	150700	150700	150700	150600	138
499	20230918	105100	5259570100	150600	150600	150700	150600	28
500	20230918	105000	5255352100	150700	150600	150700	150600	122
501	20230918	104900	5236969200	150700	150800	150800	150600	81
502	20230918	104800	5224758400	150800	150700	150800	150600	154
503	20230918	104700	5201550600	150700	150800	150900	150700	52
504	20230918	104600	5193709400	150700	150700	150800	150600	249
505	20230918	104500	5156183600	150700	150800	150800	150700	20
506	20230918	104400	5153168000	150800	150900	150900	150700	244
507	20230918	104300	5116372400	150800	150700	150900	150700	150
508	20230918	104200	5093752500	150700	150800	150800	150700	190
509	20230918	104100	5065115100	150800	150800	150800	150700	155
510	20230918	104000	5041741700	150800	150900	150900	150800	79
511	20230918	103900	5029828000	150800	150900	150900	150800	256
512	20230918	103800	4991200800	150900	150800	150900	150800	87
513	20230918	103700	4978077100	150800	151100	151100	150800	458
514	20230918	103600	4908954100	151100	151000	151100	150900	207
515	20230918	103500	4877695500	151000	151000	151100	150900	238
516	20230918	103400	4841757100	151000	151100	151300	151000	237
517	20230918	103300	4805945500	151000	151100	151100	151000	147
518	20230918	103200	4783742600	151000	151100	151200	151000	157
519	20230918	103100	4760020800	151100	151200	151400	151100	138
520	20230918	103000	4739144400	151400	151200	151400	151200	85
521	20230918	102900	4726282900	151300	151400	151400	151200	114
522	20230918	102800	4709033500	151400	151100	151400	151100	174
523	20230918	102700	4682716800	151200	151300	151300	151200	128
524	20230918	102600	4663359600	151300	151100	151300	151100	98
525	20230918	102500	4648533200	151100	151100	151400	151100	837
526	20230918	102400	4521954100	151100	151000	151100	151000	54
527	20230918	102300	4513795900	151100	151100	151100	151000	255
528	20230918	102200	4475265800	151100	151100	151100	151000	81
529	20230918	102100	4463027500	151100	151200	151300	151100	122
530	20230918	102000	4444581500	151300	151100	151300	151100	205
531	20230918	101900	4413596200	151100	151200	151200	151100	88
532	20230918	101800	4400294700	151100	151300	151300	151100	195
533	20230918	101700	4370811500	151300	151200	151400	151100	126
534	20230918	101600	4351757800	151200	151300	151300	151100	182
535	20230918	101500	4324236300	151300	151300	151300	151200	79
536	20230918	101400	4312283800	151300	151400	151500	151200	163
537	20230918	101300	4287616600	151400	151300	151400	151300	139
538	20230918	101200	4266572600	151200	151500	151500	151200	117
539	20230918	101100	4248853300	151500	151400	151500	151300	45
540	20230918	101000	4242039000	151400	151400	151500	151300	180
541	20230918	100900	4214784200	151400	151400	151500	151300	131
542	20230918	100800	4194952700	151300	151700	151700	151100	355
543	20230918	100700	4141215800	151700	151600	151700	151600	61
544	20230918	100600	4131965000	151600	151500	151700	151500	306
545	20230918	100500	4085582900	151500	151500	151600	151300	241
546	20230918	100400	4049075300	151500	151300	151500	151200	245
547	20230918	100300	4011985300	151400	151500	151500	151300	205
548	20230918	100200	3980940000	151500	151400	151500	151400	60
549	20230918	100100	3971851200	151400	151300	151400	151300	70
550	20230918	100000	3961257200	151300	151100	151300	151100	53
551	20230918	095900	3953243800	151400	151100	151400	151100	227
552	20230918	095800	3918918900	151200	151200	151400	151100	110
553	20230918	095700	3902293500	151100	151200	151400	151000	482
554	20230918	095600	3829432700	151100	151200	151300	150900	290
555	20230918	095500	3785636100	151200	150800	151200	150800	444
556	20230918	095400	3718589600	150800	150700	150900	150700	165
557	20230918	095300	3693707600	150700	150700	150800	150600	88
558	20230918	095200	3680444600	150600	150900	150900	150600	117
559	20230918	095100	3662800400	150800	150800	150900	150700	256
560	20230918	095000	3624217100	150900	150700	150900	150700	48
561	20230918	094900	3616977600	150700	150700	150900	150700	62
562	20230918	094800	3607628400	150700	150800	150800	150700	82
563	20230918	094700	3595263200	150900	150900	151000	150700	137
564	20230918	094600	3574590300	151000	150900	151000	150700	217
565	20230918	094500	3541857500	150800	150800	150900	150800	20
566	20230918	094400	3538839900	150800	150600	150900	150600	103
567	20230918	094300	3523315500	150700	150600	150900	150600	70
568	20230918	094200	3512767800	150500	150500	150600	150500	47
569	20230918	094100	3505692300	150500	150400	150800	150400	638
570	20230918	094000	3409638000	150400	150400	150400	150300	241
571	20230918	093900	3373393000	150300	150300	150500	150300	152
572	20230918	093800	3350543300	150400	150200	150400	150100	294
573	20230918	093700	3306365500	150100	150400	150400	150100	478
574	20230918	093600	3234574700	150300	150500	150500	150200	498
575	20230918	093500	3159703400	150400	150400	150500	150400	165
576	20230918	093400	3134879400	150500	150800	150800	150400	619
577	20230918	093300	3041645800	150800	150800	150900	150700	156
578	20230918	093200	3018121100	150900	150900	150900	150800	31
579	20230918	093100	3013444800	150900	150800	150900	150800	110
580	20230918	093000	2996853100	150800	150800	150900	150700	52
581	20230918	092900	2989013300	150800	150900	150900	150700	100
582	20230918	092800	2973931100	151000	150900	151500	150700	518
583	20230918	092700	2895709300	150900	150800	150900	150800	485
584	20230918	092600	2822536400	150800	150700	150800	150700	58
585	20230918	092500	2813795400	150700	150700	150700	150500	375
586	20230918	092400	2757298800	150700	150700	150800	150700	135
587	20230918	092300	2736950700	150800	150900	151000	150800	100
588	20230918	092200	2721867800	150900	150900	151400	150900	679
589	20230918	092100	2619332600	150900	150700	150900	150700	204
590	20230918	092000	2588557500	150700	150900	150900	150700	252
591	20230918	091900	2550553400	150800	150700	150800	150600	567
592	20230918	091800	2465063200	150600	151000	151000	150400	3119
593	20230918	091700	1994702800	151100	151100	151100	151000	428
594	20230918	091600	1930048500	151100	151200	151300	151100	222
595	20230918	091500	1896494300	151200	151300	151400	151200	162
596	20230918	091400	1871992800	151300	151400	151500	151300	208
597	20230918	091300	1840508600	151400	151300	151400	151200	233
598	20230918	091200	1805252900	151200	151500	151500	151100	1250
599	20230918	091100	1616098200	151500	151600	151600	151400	522
600	20230918	091000	1537011300	151600	151800	151900	151600	167
601	20230918	090900	1511670100	151500	151500	151900	151400	422
602	20230918	090800	1447724500	151500	151500	151900	151500	660
603	20230918	090700	1347647700	151500	151200	151900	151200	1381
604	20230918	090600	1138158000	151300	151300	151900	151200	1441
605	20230918	090500	919928300	151200	151500	151600	151200	472
606	20230918	090400	848484800	151500	151800	151800	151500	550
607	20230918	090300	765016200	151700	151400	151900	151300	697
608	20230918	090200	659328400	151400	151300	151400	151300	228
609	20230918	090100	624817000	151300	151200	151900	151200	832
610	20230918	090000	498730700	151200	152000	152100	150800	3045