KissMeData/140860/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	201900	13605480200	157300	157300	157300	157300	1239
3	20230922	201800	13605480200	157300	157300	157300	157300	0
4	20230922	201700	13605480200	157300	157300	157300	157300	0
5	20230922	201600	13605480200	157300	157300	157300	157300	0
6	20230922	201500	13605480200	157300	157300	157300	157300	0
7	20230922	201400	13605480200	157300	157300	157300	157300	0
8	20230922	201300	13605480200	157300	157300	157300	157300	0
9	20230922	201200	13605480200	157300	157300	157300	157300	0
10	20230922	201100	13605480200	157300	157300	157300	157300	0
11	20230922	201000	13605480200	157300	157300	157300	157300	0
12	20230922	200900	13605480200	157300	157300	157300	157300	0
13	20230922	200800	13605480200	157300	157300	157300	157300	0
14	20230922	200700	13605480200	157300	157300	157300	157300	0
15	20230922	200600	13605480200	157300	157300	157300	157300	0
16	20230922	200500	13605480200	157300	157300	157300	157300	0
17	20230922	200400	13605480200	157300	157300	157300	157300	0
18	20230922	200300	13605480200	157300	157300	157300	157300	0
19	20230922	200200	13605480200	157300	157300	157300	157300	0
20	20230922	200100	13605480200	157300	157300	157300	157300	0
21	20230922	200000	13605480200	157300	157300	157300	157300	0
22	20230922	195900	13605480200	157300	157300	157300	157300	0
23	20230922	195800	13605480200	157300	157300	157300	157300	0
24	20230922	195700	13605480200	157300	157300	157300	157300	0
25	20230922	195600	13605480200	157300	157300	157300	157300	0
26	20230922	195500	13605480200	157300	157300	157300	157300	0
27	20230922	195400	13605480200	157300	157300	157300	157300	0
28	20230922	195300	13605480200	157300	157300	157300	157300	0
29	20230922	195200	13605480200	157300	157300	157300	157300	0
30	20230922	195100	13605480200	157300	157300	157300	157300	0
31	20230922	195000	13605480200	157300	157300	157300	157300	0
32	20230922	194900	13605480200	157300	157300	157300	157300	1239
33	20230922	194800	13605480200	157300	157300	157300	157300	0
34	20230922	194700	13605480200	157300	157300	157300	157300	0
35	20230922	194600	13605480200	157300	157300	157300	157300	0
36	20230922	194500	13605480200	157300	157300	157300	157300	0
37	20230922	194400	13605480200	157300	157300	157300	157300	0
38	20230922	194300	13605480200	157300	157300	157300	157300	0
39	20230922	194200	13605480200	157300	157300	157300	157300	0
40	20230922	194100	13605480200	157300	157300	157300	157300	0
41	20230922	194000	13605480200	157300	157300	157300	157300	0
42	20230922	193900	13605480200	157300	157300	157300	157300	0
43	20230922	193800	13605480200	157300	157300	157300	157300	0
44	20230922	193700	13605480200	157300	157300	157300	157300	0
45	20230922	193600	13605480200	157300	157300	157300	157300	0
46	20230922	193500	13605480200	157300	157300	157300	157300	0
47	20230922	193400	13605480200	157300	157300	157300	157300	0
48	20230922	193300	13605480200	157300	157300	157300	157300	0
49	20230922	193200	13605480200	157300	157300	157300	157300	0
50	20230922	193100	13605480200	157300	157300	157300	157300	0
51	20230922	193000	13605480200	157300	157300	157300	157300	0
52	20230922	192900	13605480200	157300	157300	157300	157300	0
53	20230922	192800	13605480200	157300	157300	157300	157300	0
54	20230922	192700	13605480200	157300	157300	157300	157300	0
55	20230922	192600	13605480200	157300	157300	157300	157300	0
56	20230922	192500	13605480200	157300	157300	157300	157300	0
57	20230922	192400	13605480200	157300	157300	157300	157300	0
58	20230922	192300	13605480200	157300	157300	157300	157300	0
59	20230922	192200	13605480200	157300	157300	157300	157300	0
60	20230922	192100	13605480200	157300	157300	157300	157300	0
61	20230922	192000	13605480200	157300	157300	157300	157300	0
62	20230922	191900	13605480200	157300	157300	157300	157300	1239
63	20230922	191800	13605480200	157300	157300	157300	157300	0
64	20230922	191700	13605480200	157300	157300	157300	157300	0
65	20230922	191600	13605480200	157300	157300	157300	157300	0
66	20230922	191500	13605480200	157300	157300	157300	157300	0
67	20230922	191400	13605480200	157300	157300	157300	157300	0
68	20230922	191300	13605480200	157300	157300	157300	157300	0
69	20230922	191200	13605480200	157300	157300	157300	157300	0
70	20230922	191100	13605480200	157300	157300	157300	157300	0
71	20230922	191000	13605480200	157300	157300	157300	157300	0
72	20230922	190900	13605480200	157300	157300	157300	157300	0
73	20230922	190800	13605480200	157300	157300	157300	157300	0
74	20230922	190700	13605480200	157300	157300	157300	157300	0
75	20230922	190600	13605480200	157300	157300	157300	157300	0
76	20230922	190500	13605480200	157300	157300	157300	157300	0
77	20230922	190400	13605480200	157300	157300	157300	157300	0
78	20230922	190300	13605480200	157300	157300	157300	157300	0
79	20230922	190200	13605480200	157300	157300	157300	157300	0
80	20230922	190100	13605480200	157300	157300	157300	157300	0
81	20230922	190000	13605480200	157300	157300	157300	157300	0
82	20230922	185900	13605480200	157300	157300	157300	157300	0
83	20230922	185800	13605480200	157300	157300	157300	157300	0
84	20230922	185700	13605480200	157300	157300	157300	157300	0
85	20230922	185600	13605480200	157300	157300	157300	157300	0
86	20230922	185500	13605480200	157300	157300	157300	157300	0
87	20230922	185400	13605480200	157300	157300	157300	157300	0
88	20230922	185300	13605480200	157300	157300	157300	157300	0
89	20230922	185200	13605480200	157300	157300	157300	157300	0
90	20230922	185100	13605480200	157300	157300	157300	157300	0
91	20230922	185000	13605480200	157300	157300	157300	157300	0
92	20230922	184900	13605480200	157300	157300	157300	157300	1239
93	20230922	184800	13605480200	157300	157300	157300	157300	0
94	20230922	184700	13605480200	157300	157300	157300	157300	0
95	20230922	184600	13605480200	157300	157300	157300	157300	0
96	20230922	184500	13605480200	157300	157300	157300	157300	0
97	20230922	184400	13605480200	157300	157300	157300	157300	0
98	20230922	184300	13605480200	157300	157300	157300	157300	0
99	20230922	184200	13605480200	157300	157300	157300	157300	0
100	20230922	184100	13605480200	157300	157300	157300	157300	0
101	20230922	184000	13605480200	157300	157300	157300	157300	0
102	20230922	183900	13605480200	157300	157300	157300	157300	0
103	20230922	183800	13605480200	157300	157300	157300	157300	0
104	20230922	183700	13605480200	157300	157300	157300	157300	0
105	20230922	183600	13605480200	157300	157300	157300	157300	0
106	20230922	183500	13605480200	157300	157300	157300	157300	0
107	20230922	183400	13605480200	157300	157300	157300	157300	0
108	20230922	183300	13605480200	157300	157300	157300	157300	0
109	20230922	183200	13605480200	157300	157300	157300	157300	0
110	20230922	183100	13605480200	157300	157300	157300	157300	0
111	20230922	183000	13605480200	157300	157300	157300	157300	0
112	20230922	182900	13605480200	157300	157300	157300	157300	0
113	20230922	182800	13605480200	157300	157300	157300	157300	0
114	20230922	182700	13605480200	157300	157300	157300	157300	0
115	20230922	182600	13605480200	157300	157300	157300	157300	0
116	20230922	182500	13605480200	157300	157300	157300	157300	0
117	20230922	182400	13605480200	157300	157300	157300	157300	0
118	20230922	182300	13605480200	157300	157300	157300	157300	0
119	20230922	182200	13605480200	157300	157300	157300	157300	0
120	20230922	182100	13605480200	157300	157300	157300	157300	0
121	20230922	182000	13605480200	157300	157300	157300	157300	0
122	20230922	181900	13605480200	157300	157300	157300	157300	1239
123	20230922	181800	13605480200	157300	157300	157300	157300	0
124	20230922	181700	13605480200	157300	157300	157300	157300	0
125	20230922	181600	13605480200	157300	157300	157300	157300	0
126	20230922	181500	13605480200	157300	157300	157300	157300	0
127	20230922	181400	13605480200	157300	157300	157300	157300	0
128	20230922	181300	13605480200	157300	157300	157300	157300	0
129	20230922	181200	13605480200	157300	157300	157300	157300	0
130	20230922	181100	13605480200	157300	157300	157300	157300	0
131	20230922	181000	13605480200	157300	157300	157300	157300	0
132	20230922	180900	13605480200	157300	157300	157300	157300	0
133	20230922	180800	13605480200	157300	157300	157300	157300	0
134	20230922	180700	13605480200	157300	157300	157300	157300	0
135	20230922	180600	13605480200	157300	157300	157300	157300	0
136	20230922	180500	13605480200	157300	157300	157300	157300	0
137	20230922	180400	13605480200	157300	157300	157300	157300	0
138	20230922	180300	13605480200	157300	157300	157300	157300	0
139	20230922	180200	13605480200	157300	157300	157300	157300	0
140	20230922	180100	13605480200	157300	157300	157300	157300	0
141	20230922	180000	13605480200	157300	157300	157300	157300	0
142	20230922	175900	13605480200	157300	157300	157300	157300	0
143	20230922	175800	13605480200	157300	157300	157300	157300	0
144	20230922	175700	13605480200	157300	157300	157300	157300	0
145	20230922	175600	13605480200	157300	157300	157300	157300	0
146	20230922	175500	13605480200	157300	157300	157300	157300	0
147	20230922	175400	13605480200	157300	157300	157300	157300	0
148	20230922	175300	13605480200	157300	157300	157300	157300	0
149	20230922	175200	13605480200	157300	157300	157300	157300	0
150	20230922	175100	13605480200	157300	157300	157300	157300	0
151	20230922	175000	13605480200	157300	157300	157300	157300	0
152	20230922	174900	13605480200	157300	157300	157300	157300	1239
153	20230922	174800	13605480200	157300	157300	157300	157300	0
154	20230922	174700	13605480200	157300	157300	157300	157300	0
155	20230922	174600	13605480200	157300	157300	157300	157300	0
156	20230922	174500	13605480200	157300	157300	157300	157300	0
157	20230922	174400	13605480200	157300	157300	157300	157300	0
158	20230922	174300	13605480200	157300	157300	157300	157300	0
159	20230922	174200	13605480200	157300	157300	157300	157300	0
160	20230922	174100	13605480200	157300	157300	157300	157300	0
161	20230922	174000	13605480200	157300	157300	157300	157300	0
162	20230922	173900	13605480200	157300	157300	157300	157300	0
163	20230922	173800	13605480200	157300	157300	157300	157300	0
164	20230922	173700	13605480200	157300	157300	157300	157300	0
165	20230922	173600	13605480200	157300	157300	157300	157300	0
166	20230922	173500	13605480200	157300	157300	157300	157300	0
167	20230922	173400	13605480200	157300	157300	157300	157300	0
168	20230922	173300	13605480200	157300	157300	157300	157300	0
169	20230922	173200	13605480200	157300	157300	157300	157300	0
170	20230922	173100	13605480200	157300	157300	157300	157300	0
171	20230922	173000	13605480200	157300	157300	157300	157300	0
172	20230922	172900	13605480200	157300	157300	157300	157300	0
173	20230922	172800	13605480200	157300	157300	157300	157300	0
174	20230922	172700	13605480200	157300	157300	157300	157300	0
175	20230922	172600	13605480200	157300	157300	157300	157300	0
176	20230922	172500	13605480200	157300	157300	157300	157300	0
177	20230922	172400	13605480200	157300	157300	157300	157300	0
178	20230922	172300	13605480200	157300	157300	157300	157300	0
179	20230922	172200	13605480200	157300	157300	157300	157300	0
180	20230922	172100	13605480200	157300	157300	157300	157300	0
181	20230922	172000	13605480200	157300	157300	157300	157300	0
182	20230922	171900	13605480200	157300	157300	157300	157300	1239
183	20230922	171800	13605480200	157300	157300	157300	157300	0
184	20230922	171700	13605480200	157300	157300	157300	157300	0
185	20230922	171600	13605480200	157300	157300	157300	157300	0
186	20230922	171500	13605480200	157300	157300	157300	157300	0
187	20230922	171400	13605480200	157300	157300	157300	157300	0
188	20230922	171300	13605480200	157300	157300	157300	157300	0
189	20230922	171200	13605480200	157300	157300	157300	157300	0
190	20230922	171100	13605480200	157300	157300	157300	157300	0
191	20230922	171000	13605480200	157300	157300	157300	157300	0
192	20230922	170900	13605480200	157300	157300	157300	157300	0
193	20230922	170800	13605480200	157300	157300	157300	157300	0
194	20230922	170700	13605480200	157300	157300	157300	157300	0
195	20230922	170600	13605480200	157300	157300	157300	157300	0
196	20230922	170500	13605480200	157300	157300	157300	157300	0
197	20230922	170400	13605480200	157300	157300	157300	157300	0
198	20230922	170300	13605480200	157300	157300	157300	157300	0
199	20230922	170200	13605480200	157300	157300	157300	157300	0
200	20230922	170100	13605480200	157300	157300	157300	157300	0
201	20230922	170000	13605480200	157300	157300	157300	157300	0
202	20230922	165900	13605480200	157300	157300	157300	157300	0
203	20230922	165800	13605480200	157300	157300	157300	157300	0
204	20230922	165700	13605480200	157300	157300	157300	157300	0
205	20230922	165600	13605480200	157300	157300	157300	157300	0
206	20230922	165500	13605480200	157300	157300	157300	157300	0
207	20230922	165400	13605480200	157300	157300	157300	157300	0
208	20230922	165300	13605480200	157300	157300	157300	157300	0
209	20230922	165200	13605480200	157300	157300	157300	157300	0
210	20230922	165100	13605480200	157300	157300	157300	157300	0
211	20230922	165000	13605480200	157300	157300	157300	157300	0
212	20230922	164900	13605480200	157300	157300	157300	157300	1239
213	20230922	164800	13605480200	157300	157300	157300	157300	0
214	20230922	164700	13605480200	157300	157300	157300	157300	0
215	20230922	164600	13605480200	157300	157300	157300	157300	0
216	20230922	164500	13605480200	157300	157300	157300	157300	0
217	20230922	164400	13605480200	157300	157300	157300	157300	0
218	20230922	164300	13605480200	157300	157300	157300	157300	0
219	20230922	164200	13605480200	157300	157300	157300	157300	0
220	20230922	164100	13605480200	157300	157300	157300	157300	0
221	20230922	164000	13605480200	157300	157300	157300	157300	0
222	20230922	163900	13605480200	157300	157300	157300	157300	0
223	20230922	163800	13605480200	157300	157300	157300	157300	0
224	20230922	163700	13605480200	157300	157300	157300	157300	0
225	20230922	163600	13605480200	157300	157300	157300	157300	0
226	20230922	163500	13605480200	157300	157300	157300	157300	0
227	20230922	163400	13605480200	157300	157300	157300	157300	0
228	20230922	163300	13605480200	157300	157300	157300	157300	0
229	20230922	163200	13605480200	157300	157300	157300	157300	0
230	20230922	163100	13605480200	157300	157300	157300	157300	0
231	20230922	163000	13605480200	157300	157300	157300	157300	0
232	20230922	162900	13605480200	157300	157300	157300	157300	0
233	20230922	162800	13605480200	157300	157300	157300	157300	0
234	20230922	162700	13605480200	157300	157300	157300	157300	0
235	20230922	162600	13605480200	157300	157300	157300	157300	0
236	20230922	162500	13605480200	157300	157300	157300	157300	0
237	20230922	162400	13605480200	157300	157300	157300	157300	0
238	20230922	162300	13605480200	157300	157300	157300	157300	0
239	20230922	162200	13605480200	157300	157300	157300	157300	0
240	20230922	162100	13605480200	157300	157300	157300	157300	0
241	20230922	162000	13605480200	157300	157300	157300	157300	0
242	20230922	161900	13605480200	157300	157300	157300	157300	1239
243	20230922	161800	13605480200	157300	157300	157300	157300	0
244	20230922	161700	13605480200	157300	157300	157300	157300	0
245	20230922	161600	13605480200	157300	157300	157300	157300	0
246	20230922	161500	13605480200	157300	157300	157300	157300	0
247	20230922	161400	13605480200	157300	157300	157300	157300	0
248	20230922	161300	13605480200	157300	157300	157300	157300	0
249	20230922	161200	13605480200	157300	157300	157300	157300	0
250	20230922	161100	13605480200	157300	157300	157300	157300	0
251	20230922	161000	13605480200	157300	157300	157300	157300	0
252	20230922	160900	13605480200	157300	157300	157300	157300	0
253	20230922	160800	13605480200	157300	157300	157300	157300	0
254	20230922	160700	13605480200	157300	157300	157300	157300	0
255	20230922	160600	13605480200	157300	157300	157300	157300	0
256	20230922	160500	13605480200	157300	157300	157300	157300	0
257	20230922	160400	13605480200	157300	157300	157300	157300	0
258	20230922	160300	13605480200	157300	157300	157300	157300	0
259	20230922	160200	13605480200	157300	157300	157300	157300	0
260	20230922	160100	13605480200	157300	157300	157300	157300	0
261	20230922	160000	13605480200	157300	157300	157300	157300	0
262	20230922	155900	13605480200	157300	157300	157300	157300	0
263	20230922	155800	13605480200	157300	157300	157300	157300	0
264	20230922	155700	13605480200	157300	157300	157300	157300	0
265	20230922	155600	13605480200	157300	157300	157300	157300	0
266	20230922	155500	13605480200	157300	157300	157300	157300	0
267	20230922	155400	13605480200	157300	157300	157300	157300	0
268	20230922	155300	13605480200	157300	157300	157300	157300	0
269	20230922	155200	13605480200	157300	157300	157300	157300	0
270	20230922	155100	13605480200	157300	157300	157300	157300	0
271	20230922	155000	13605480200	157300	157300	157300	157300	0
272	20230922	154900	13605480200	157300	157300	157300	157300	1239
273	20230922	154800	13605480200	157300	157300	157300	157300	0
274	20230922	154700	13605480200	157300	157300	157300	157300	0
275	20230922	154600	13605480200	157300	157300	157300	157300	0
276	20230922	154500	13605480200	157300	157300	157300	157300	0
277	20230922	154400	13605480200	157300	157300	157300	157300	0
278	20230922	154300	13605480200	157300	157300	157300	157300	0
279	20230922	154200	13605480200	157300	157300	157300	157300	0
280	20230922	154100	13605480200	157300	157300	157300	157300	0
281	20230922	154000	13605480200	157300	157300	157300	157300	0
282	20230922	153900	13605480200	157300	157300	157300	157300	0
283	20230922	153800	13605480200	157300	157300	157300	157300	0
284	20230922	153700	13605480200	157300	157300	157300	157300	0
285	20230922	153600	13605480200	157300	157300	157300	157300	0
286	20230922	153500	13605480200	157300	157300	157300	157300	0
287	20230922	153400	13605480200	157300	157300	157300	157300	0
288	20230922	153300	13605480200	157300	157300	157300	157300	0
289	20230922	153200	13605480200	157300	157300	157300	157300	0
290	20230922	153100	13605480200	157300	157300	157300	157300	0
291	20230922	153000	13605480200	157300	157300	157300	157300	1239
292	20230922	152900	13410585500	157600	157600	157600	157600	0
293	20230922	152800	13410585500	157600	157600	157600	157600	0
294	20230922	152700	13410585500	157600	157600	157600	157600	0
295	20230922	152600	13410585500	157600	157600	157600	157600	0
296	20230922	152500	13410585500	157600	157600	157600	157600	0
297	20230922	152400	13410585500	157600	157600	157600	157600	0
298	20230922	152300	13410585500	157600	157600	157600	157600	0
299	20230922	152200	13410585500	157600	157600	157600	157600	0
300	20230922	152100	13410585500	157600	157600	157600	157600	0
301	20230922	152000	13410585500	157600	157600	157600	157600	0
302	20230922	151900	13410585500	157600	157200	157600	157200	463
303	20230922	151800	13337759100	157300	157200	157300	157200	106
304	20230922	151700	13321091400	157300	157200	157300	157200	51
305	20230922	151600	13313069300	157300	157200	157300	157200	90
306	20230922	151500	13298920900	157200	157100	157300	157100	381
307	20230922	151400	13239036300	157200	157100	157200	157100	54
308	20230922	151300	13230552600	157300	157400	157400	157100	38
309	20230922	151200	13224576300	157500	157500	157600	157300	243
310	20230922	151100	13186326200	157700	157100	157800	156900	345
311	20230922	151000	13132071500	157100	156900	157300	156700	243
312	20230922	150900	13093897300	156800	156600	156800	156300	749
313	20230922	150800	12976567200	156600	156700	156700	156600	88
314	20230922	150700	12962783000	156700	156600	156700	156300	284
315	20230922	150600	12918337200	156700	156500	156700	156400	857
316	20230922	150500	12784203000	156500	156600	156600	156500	365
317	20230922	150400	12727079200	156500	156700	156700	156500	253
318	20230922	150300	12687471000	156800	156700	156800	156500	211
319	20230922	150200	12654411600	156700	156700	156800	156700	95
320	20230922	150100	12639524200	156700	156800	156900	156700	181
321	20230922	150000	12611149900	156800	156900	156900	156800	202
322	20230922	145900	12579470500	156900	157000	157000	156900	172
323	20230922	145800	12552475100	157000	157100	157100	157000	94
324	20230922	145700	12537715500	157200	157100	157200	157000	133
325	20230922	145600	12516819600	157100	157000	157200	156900	229
326	20230922	145500	12480856800	157100	157100	157200	157100	143
327	20230922	145400	12458388900	157200	157100	157200	157100	58
328	20230922	145300	12449275500	157100	157200	157200	157100	185
329	20230922	145200	12420207100	157100	157300	157300	157100	96
330	20230922	145100	12405117300	157200	157200	157300	157200	640
331	20230922	145000	12304506500	157100	157100	157200	157100	157
332	20230922	144900	12279834300	157200	157100	157200	157100	188
333	20230922	144800	12250293600	157100	157000	157200	157000	177
334	20230922	144700	12222497200	157000	157000	157200	157000	425
335	20230922	144600	12155756700	157000	157300	157400	157000	205
336	20230922	144500	12123525100	157300	157400	157400	157000	428
337	20230922	144400	12056246500	157400	157500	157500	157300	190
338	20230922	144300	12026335500	157500	157700	157700	157500	171
339	20230922	144200	11999383400	157700	157100	157700	157100	641
340	20230922	144100	11898552000	157100	157100	157200	157000	112
341	20230922	144000	11880955600	157000	157000	157100	156900	233
342	20230922	143900	11844368800	157100	156900	157100	156700	359
343	20230922	143800	11788024100	156800	157000	157000	156800	107
344	20230922	143700	11771233200	157000	157200	157200	157000	187
345	20230922	143600	11741866800	157200	156800	157200	156800	610
346	20230922	143500	11646135100	156800	156800	156900	156800	122
347	20230922	143400	11627004400	156900	156900	156900	156800	138
348	20230922	143300	11605359900	156900	157000	157100	156900	111
349	20230922	143200	11587934900	156900	157000	157100	156900	197
350	20230922	143100	11557003700	156900	157100	157200	156600	444
351	20230922	143000	11487250800	156900	156600	157100	156600	912
352	20230922	142900	11344217000	156600	156700	156800	156600	121
353	20230922	142800	11325257300	156700	156800	156800	156700	269
354	20230922	142700	11283092600	156900	156900	156900	156800	140
355	20230922	142600	11261136900	156900	157000	157000	156800	125
356	20230922	142500	11241526300	157000	157000	157000	156900	77
357	20230922	142400	11229442200	156900	156900	157100	156900	197
358	20230922	142300	11198522000	156900	157100	157100	156900	382
359	20230922	142200	11138536200	157100	157000	157100	156900	321
360	20230922	142100	11088154800	157100	157300	157400	157000	297
361	20230922	142000	11041463800	157400	157300	157400	157300	39
362	20230922	141900	11035328500	157300	157300	157400	157300	89
363	20230922	141800	11021327200	157300	157400	157500	157300	145
364	20230922	141700	10998505200	157500	157400	157500	157400	71
365	20230922	141600	10987323500	157500	157500	157500	157400	270
366	20230922	141500	10944803100	157500	157600	157600	157500	53
367	20230922	141400	10936455300	157600	157600	157700	157500	172
368	20230922	141300	10909348300	157600	157500	157600	157500	205
369	20230922	141200	10877043900	157500	157600	157700	157500	70
370	20230922	141100	10866011800	157700	157700	157700	157600	14
371	20230922	141000	10863804600	157700	157600	157700	157500	249
372	20230922	140900	10824562800	157600	157600	157700	157500	76
373	20230922	140800	10812585800	157700	157600	157700	157600	362
374	20230922	140700	10755533500	157500	157500	157600	157500	90
375	20230922	140600	10741357500	157600	157400	157600	157400	549
376	20230922	140500	10654896300	157500	157400	157500	157300	268
377	20230922	140400	10612711900	157300	157500	157500	157300	182
378	20230922	140300	10584065300	157500	157500	157500	157400	54
379	20230922	140200	10575564400	157500	157500	157500	157500	30
380	20230922	140100	10570839400	157400	157600	157600	157400	194
381	20230922	140000	10540285200	157600	157500	157600	157500	89
382	20230922	135900	10526266700	157600	157600	157600	157500	32
383	20230922	135800	10521224600	157600	157600	157600	157500	75
384	20230922	135700	10509407900	157600	157600	157700	157500	54
385	20230922	135600	10500901400	157600	157600	157600	157600	85
386	20230922	135500	10487505400	157600	157700	157800	157600	119
387	20230922	135400	10468739100	157800	157800	157800	157700	42
388	20230922	135300	10462115500	157800	157700	157900	157700	37
389	20230922	135200	10456277300	157800	157000	157800	157000	1318
390	20230922	135100	10248987300	156900	157000	157000	156900	62
391	20230922	135000	10239258500	156900	157000	157000	156900	169
392	20230922	134900	10212738900	156900	157000	157000	156900	153
393	20230922	134800	10188723500	157000	157000	157100	157000	76
394	20230922	134700	10176790600	157100	157000	157100	157000	42
395	20230922	134600	10170192500	157000	157100	157100	157000	242
396	20230922	134500	10132196700	157000	157000	157100	157000	88
397	20230922	134400	10118379900	157200	157100	157200	157100	18
398	20230922	134300	10115550700	157100	157100	157100	157100	85
399	20230922	134200	10102197200	157100	157100	157200	157100	288
400	20230922	134100	10056950600	157000	157000	157100	157000	37
401	20230922	134000	10051140200	157000	157000	157100	157000	74
402	20230922	133900	10039522100	157100	157100	157100	157100	90
403	20230922	133800	10025383100	157100	157100	157100	157100	13
404	20230922	133700	10023340800	157100	157100	157100	157000	222
405	20230922	133600	9988464800	157200	157100	157200	157100	73
406	20230922	133500	9976996400	157200	157100	157200	157000	256
407	20230922	133400	9936780300	157200	157100	157200	157000	252
408	20230922	133300	9897185100	157100	157200	157200	157100	44
409	20230922	133200	9890270500	157200	157200	157200	157100	15
410	20230922	133100	9887912600	157100	157300	157300	157100	144
411	20230922	133000	9865272500	157300	157400	157400	157300	40
412	20230922	132900	9858977200	157400	157300	157400	157300	88
413	20230922	132800	9845133500	157300	157300	157300	157300	121
414	20230922	132700	9826100200	157300	157400	157400	157300	5
415	20230922	132600	9825313400	157300	157400	157400	157300	107
416	20230922	132500	9808475000	157400	157300	157500	157300	214
417	20230922	132400	9774809100	157200	157500	157500	157200	166
418	20230922	132300	9748678700	157600	157500	157600	157500	16
419	20230922	132200	9746157300	157500	157600	157600	157500	109
420	20230922	132100	9728982900	157700	157700	157700	157600	44
421	20230922	132000	9722044300	157700	157700	157700	157600	6
422	20230922	131900	9721098200	157800	157700	157800	157600	438
423	20230922	131800	9652043200	157700	157700	157800	157700	127
424	20230922	131700	9632015100	157600	157700	157700	157600	78
425	20230922	131600	9619716100	157700	157700	157800	157700	196
426	20230922	131500	9588806700	157700	157700	157800	157700	99
427	20230922	131400	9573190900	157700	157900	157900	157700	190
428	20230922	131300	9543198800	157900	157900	158000	157900	69
429	20230922	131200	9532303100	158000	157900	158000	157900	181
430	20230922	131100	9503709000	158000	158000	158000	157900	75
431	20230922	131000	9491866100	157900	158000	158000	157900	66
432	20230922	130900	9481441700	157900	157600	158000	157600	509
433	20230922	130800	9401154900	157600	157700	157700	157600	84
434	20230922	130700	9387913200	157600	157500	157700	157500	342
435	20230922	130600	9334039900	157400	156900	157400	156900	473
436	20230922	130500	9259711000	157000	156900	157000	156900	192
437	20230922	130400	9229575100	156900	156900	157000	156900	43
438	20230922	130300	9222825500	157000	156900	157100	156900	130
439	20230922	130200	9202417500	157000	156900	157000	156900	100
440	20230922	130100	9186724800	156900	157000	157000	156900	46
441	20230922	130000	9179504600	157000	157000	157100	157000	147
442	20230922	125900	9156424100	156900	157000	157100	156900	99
443	20230922	125800	9140882100	157000	157000	157000	157000	37
444	20230922	125700	9135073100	157000	157000	157100	157000	39
445	20230922	125600	9128948700	157000	156900	157000	156900	225
446	20230922	125500	9093624400	156900	156900	157000	156900	69
447	20230922	125400	9082795100	157000	156900	157000	156900	69
448	20230922	125300	9071964300	156900	157100	157100	156900	71
449	20230922	125200	9060819300	157000	157100	157100	157000	181
450	20230922	125100	9032395700	157100	157100	157200	157100	38
451	20230922	125000	9026424500	157100	157100	157200	157100	87
452	20230922	124900	9012756200	157200	157100	157200	157100	39
453	20230922	124800	9006629200	157200	157200	157200	157100	53
454	20230922	124700	8998298300	157200	157300	157300	157200	62
455	20230922	124600	8988551800	157200	157400	157400	157200	189
456	20230922	124500	8958812000	157400	157400	157500	157400	29
457	20230922	124400	8954246000	157400	157400	157400	157400	75
458	20230922	124300	8942441000	157500	157400	157500	157400	43
459	20230922	124200	8935672600	157400	157500	157600	157400	105
460	20230922	124100	8919136600	157500	157600	157600	157500	42
461	20230922	124000	8912521500	157500	157500	157600	157500	136
462	20230922	123900	8891090800	157600	157500	157600	157500	157
463	20230922	123800	8866362100	157500	157500	157500	157500	127
464	20230922	123700	8846359600	157500	157400	157500	157300	400
465	20230922	123600	8783390400	157400	157300	157400	157300	56
466	20230922	123500	8774580900	157300	157400	157400	157300	3
467	20230922	123400	8774108800	157300	157400	157500	157300	79
468	20230922	123300	8761673700	157400	157300	157400	157300	254
469	20230922	123200	8721700900	157400	157400	157400	157400	130
470	20230922	123100	8701238900	157400	157500	157500	157400	36
471	20230922	123000	8695571100	157500	157400	157500	157400	334
472	20230922	122900	8642978400	157400	157500	157500	157400	91
473	20230922	122800	8628650600	157400	157300	157400	157300	346
474	20230922	122700	8574218000	157200	157100	157300	157100	117
475	20230922	122600	8555825900	157200	157200	157200	157200	37
476	20230922	122500	8550009500	157200	157500	157500	157200	184
477	20230922	122400	8521048000	157400	157400	157500	157400	77
478	20230922	122300	8508925400	157500	157400	157500	157400	4
479	20230922	122200	8508295600	157400	157500	157500	157400	67
480	20230922	122100	8497745100	157400	157400	157500	157400	55
481	20230922	122000	8489087900	157500	157600	157600	157500	77
482	20230922	121900	8476954900	157500	157800	157800	157500	235
483	20230922	121800	8439911600	157700	157700	157800	157700	77
484	20230922	121700	8427765700	158000	157300	158100	157300	865
485	20230922	121600	8291526000	157200	157200	157300	157200	105
486	20230922	121500	8275018700	157300	157100	157300	157100	134
487	20230922	121400	8253955200	157200	157200	157200	157100	158
488	20230922	121300	8229118100	157200	157100	157300	157100	61
489	20230922	121200	8219532100	157300	157300	157300	157300	69
490	20230922	121100	8208678400	157300	156900	157300	156900	249
491	20230922	121000	8169560200	157000	156900	157000	156900	56
492	20230922	120900	8160772400	157000	156900	157000	156900	196
493	20230922	120800	8130001200	156900	156900	156900	156900	1
494	20230922	120700	8129844300	157000	157000	157000	156900	68
495	20230922	120600	8119171000	157000	157100	157200	157000	288
496	20230922	120500	8073925800	157200	157100	157200	157100	34
497	20230922	120400	8068583500	157100	157100	157200	157100	69
498	20230922	120300	8057742300	157300	157200	157300	157200	21
499	20230922	120200	8054441000	157300	157200	157300	157200	234
500	20230922	120100	8017648600	157200	157200	157200	157100	82
501	20230922	120000	8004761600	157200	157200	157200	157200	47
502	20230922	115900	7997373200	157200	157200	157200	157200	34
503	20230922	115800	7992028400	157300	157300	157300	157200	154
504	20230922	115700	7967810000	157300	157300	157400	157300	15
505	20230922	115600	7965450400	157400	157100	157500	157100	350
506	20230922	115500	7910425400	157200	157100	157200	157100	117
507	20230922	115400	7892041700	157200	157100	157200	157100	51
508	20230922	115300	7884025300	157100	157200	157200	157100	2
509	20230922	115200	7883711000	157200	157400	157400	157100	108
510	20230922	115100	7866725600	157400	157400	157500	157400	41
511	20230922	115000	7860271800	157500	157400	157600	157400	78
512	20230922	114900	7847994300	157400	157500	157500	157400	105
513	20230922	114800	7831462600	157600	157200	157600	157200	293
514	20230922	114700	7785362400	157200	157300	157300	157200	55
515	20230922	114600	7776712400	157400	157300	157400	157300	5
516	20230922	114500	7775925800	157300	157300	157300	157300	131
517	20230922	114400	7755319500	157300	157300	157400	157300	24
518	20230922	114300	7751542900	157400	157500	157600	157400	218
519	20230922	114200	7717209800	157300	157000	157300	157000	340
520	20230922	114100	7663758500	157100	157000	157200	157000	35
521	20230922	114000	7658259100	157100	157100	157100	157000	142
522	20230922	113900	7635959400	157100	157000	157200	157000	85
523	20230922	113800	7622606500	157100	157000	157100	157000	140
524	20230922	113700	7600614800	157000	157100	157200	157000	95
525	20230922	113600	7585693100	157100	157000	157200	157000	108
526	20230922	113500	7568720600	157200	157100	157200	157100	49
527	20230922	113400	7561021100	157100	157200	157200	157100	633
528	20230922	113300	7461518500	157000	157100	157100	157000	70
529	20230922	113200	7450525500	157100	157000	157200	157000	110
530	20230922	113100	7433243200	157100	157100	157200	157100	39
531	20230922	113000	7427116200	157100	157100	157200	157100	75
532	20230922	112900	7415333300	157100	157200	157300	157100	62
533	20230922	112800	7405586700	157200	157500	157500	157200	162
534	20230922	112700	7380095200	157500	157400	157500	157400	92
535	20230922	112600	7365606500	157600	157700	157800	157400	276
536	20230922	112500	7322089500	157700	157700	157800	157700	31
537	20230922	112400	7317200700	157800	157700	157800	157700	39
538	20230922	112300	7311050300	157700	157800	157800	157700	129
539	20230922	112200	7290694900	157800	157900	157900	157800	48
540	20230922	112100	7283119400	157900	157600	157900	157600	171
541	20230922	112000	7256145100	157700	157700	157700	157600	169
542	20230922	111900	7229498300	157700	157800	157800	157600	44
543	20230922	111800	7222561500	157800	157600	157900	157600	582
544	20230922	111700	7130741800	157700	157600	157700	157600	71
545	20230922	111600	7119549800	157600	157700	157700	157600	250
546	20230922	111500	7080138700	157800	157600	157800	157600	11
547	20230922	111400	7078404500	157700	157700	157700	157600	207
548	20230922	111300	7045764700	157700	157800	157800	157700	50
549	20230922	111200	7037875200	157900	158000	158000	157700	180
550	20230922	111100	7009455900	158000	158000	158100	158000	63
551	20230922	111000	6999500100	158100	158100	158300	158000	220
552	20230922	110900	6964699200	158000	157900	158200	157900	145
553	20230922	110800	6941776800	158100	157800	158100	157800	376
554	20230922	110700	6882375700	157700	157900	157900	157700	67
555	20230922	110600	6871806800	157900	157200	157900	157200	542
556	20230922	110500	6786445800	157300	157300	157300	157200	97
557	20230922	110400	6771191700	157200	157200	157300	157100	355
558	20230922	110300	6715383800	157200	157100	157200	157000	42
559	20230922	110200	6708786100	157100	157000	157100	157000	330
560	20230922	110100	6656943900	157000	157000	157100	157000	68
561	20230922	110000	6646264700	157100	157000	157100	157000	22
562	20230922	105900	6642809200	157100	157100	157200	157000	29
563	20230922	105800	6638253900	157200	157200	157300	157200	190
564	20230922	105700	6608381500	157200	156700	157200	156700	991
565	20230922	105600	6452885800	156800	156900	156900	156800	166
566	20230922	105500	6426848600	157000	156900	157000	156900	48
567	20230922	105400	6419317300	156900	156900	157000	156900	111
568	20230922	105300	6401896400	157000	157000	157000	157000	77
569	20230922	105200	6389807400	157000	156800	157000	156800	607
570	20230922	105100	6294531400	156900	157600	157600	156900	1236
571	20230922	105000	6100149800	157700	157800	157800	157600	255
572	20230922	104900	6059929100	157700	157700	157800	157700	86
573	20230922	104800	6046361700	157700	157900	158000	157500	299
574	20230922	104700	5999183800	158000	158000	158000	157800	53
575	20230922	104600	5990811800	158000	158200	158300	158000	250
576	20230922	104500	5951272800	158300	158300	158300	158200	100
577	20230922	104400	5935444400	158300	158300	158400	158300	177
578	20230922	104300	5907417500	158300	158500	158600	158300	728
579	20230922	104200	5792068700	158400	158300	158500	158300	327
580	20230922	104100	5740274500	158400	158300	158400	158300	54
581	20230922	104000	5731721700	158400	158500	158500	158400	50
582	20230922	103900	5723801000	158400	158400	158600	158300	192
583	20230922	103800	5693386200	158600	158000	158600	158000	479
584	20230922	103700	5617634500	158000	158700	158700	158000	247
585	20230922	103600	5578465300	158700	158700	158800	158700	172
586	20230922	103500	5551162800	158800	158800	158800	158700	119
587	20230922	103400	5532267100	158700	157900	158800	157900	514
588	20230922	103300	5450853500	158000	157900	158100	157800	999
589	20230922	103200	5293024600	158000	157900	158000	157800	310
590	20230922	103100	5244072500	157900	157900	157900	157800	105
591	20230922	103000	5227496100	157800	157600	157900	157600	381
592	20230922	102900	5167402000	157800	157600	157800	157500	387
593	20230922	102800	5106396700	157500	157500	157600	157500	126
594	20230922	102700	5086547300	157500	157400	157500	157400	284
595	20230922	102600	5041818700	157400	157000	157500	157000	414
596	20230922	102500	4976729200	156900	156800	156900	156800	460
597	20230922	102400	4904564200	156800	156700	156900	156700	866
598	20230922	102300	4768767100	156800	156500	156800	156500	476
599	20230922	102200	4694233600	156400	156400	156500	156400	106
600	20230922	102100	4677653500	156500	156400	156500	156400	54
601	20230922	102000	4669203400	156500	156700	156700	156500	163
602	20230922	101900	4643679700	156700	156600	156700	156500	202
603	20230922	101800	4612046100	156600	156400	156600	156400	175
604	20230922	101700	4584659900	156400	156400	156400	156300	272
605	20230922	101600	4542120700	156300	156300	156400	156200	239
606	20230922	101500	4504763800	156300	156700	156800	156300	168
607	20230922	101400	4478448000	156700	156700	156800	156700	30
608	20230922	101300	4473746900	156700	156700	156800	156700	180
609	20230922	101200	4445536300	156700	156200	156700	156200	851
610	20230922	101100	4312370100	156400	156100	156400	156100	372
611	20230922	101000	4254291500	156100	156400	156500	156100	255
612	20230922	100900	4214446200	156400	156400	156400	156400	82
613	20230922	100800	4201621400	156400	156200	156400	156100	411
614	20230922	100700	4137404000	156200	156400	156400	156200	116
615	20230922	100600	4119278000	156400	156500	156600	156400	287
616	20230922	100500	4074353000	156600	156600	156600	156500	65
617	20230922	100400	4064174500	156600	156800	156800	156600	71
618	20230922	100300	4053045500	156800	156800	156900	156800	76
619	20230922	100200	4041127100	156800	156300	156800	156200	694
620	20230922	100100	3932627900	156400	156700	156700	156300	238
621	20230922	100000	3895379900	156800	156100	156800	156100	840
622	20230922	095900	3764081600	156100	156300	156400	156000	300
623	20230922	095800	3717219300	156300	156400	156500	156300	253
624	20230922	095700	3677658000	156400	156400	156500	156400	58
625	20230922	095600	3668586300	156400	156700	156700	156300	145
626	20230922	095500	3645893100	156700	156800	156900	156700	118
627	20230922	095400	3627389000	156800	157100	157100	156800	123
628	20230922	095300	3608080500	157100	157300	157400	157100	180
629	20230922	095200	3579765200	157300	156800	157500	156800	605
630	20230922	095100	3484737300	156800	156600	156900	156600	306
631	20230922	095000	3436784000	156500	156600	156600	156500	31
632	20230922	094900	3431930700	156600	156100	156700	156100	790
633	20230922	094800	3308473900	156100	156000	156500	155800	439
634	20230922	094700	3239960300	156000	155800	156100	155700	864
635	20230922	094600	3105237200	155800	156200	156400	155700	682
636	20230922	094500	2998836500	156200	156500	156600	156200	279
637	20230922	094400	2955191500	156500	156600	156600	156500	13
638	20230922	094300	2953156700	156600	156600	156600	156500	44
639	20230922	094200	2946269700	156500	156800	156800	156500	122
640	20230922	094100	2927161100	156700	157100	157100	156700	240
641	20230922	094000	2889505800	157100	157500	157500	157000	482
642	20230922	093900	2813690300	157500	157200	157500	157100	310
643	20230922	093800	2764960600	157100	157100	157200	157000	144
644	20230922	093700	2742337900	157100	157500	157500	156900	418
645	20230922	093600	2676617000	157700	156700	157700	156700	635
646	20230922	093500	2576966700	156600	156700	156700	156500	82
647	20230922	093400	2564121800	156600	156700	156700	156600	34
648	20230922	093300	2558797300	156800	156100	156800	156100	711
649	20230922	093200	2447632300	156100	156300	156300	156100	80
650	20230922	093100	2435136800	156200	156300	156400	156200	203
651	20230922	093000	2403426200	156300	156300	156400	156200	186
652	20230922	092900	2374354800	156300	156400	156400	156300	168
653	20230922	092800	2348092100	156400	156100	156500	156100	463
654	20230922	092700	2275752900	156100	156800	156800	156100	590
655	20230922	092600	2183450800	156900	156900	156900	156800	23
656	20230922	092500	2179842300	157000	157000	157100	157000	296
657	20230922	092400	2133358500	157000	157200	157200	156700	365
658	20230922	092300	2076063900	157200	157700	157800	157100	767
659	20230922	092200	1955396800	157700	157800	157800	157700	116
660	20230922	092100	1937098300	157800	157900	157900	157800	74
661	20230922	092000	1925419800	157900	157700	157900	157600	325
662	20230922	091900	1874163400	157600	157100	157700	157000	374
663	20230922	091800	1815366300	157100	156900	157100	156900	208
664	20230922	091700	1782712800	156900	156600	157000	156500	429
665	20230922	091600	1715479800	156600	156200	156700	156200	379
666	20230922	091500	1656177100	156100	156700	156700	156000	1102
667	20230922	091400	1483928100	156700	157000	157100	156700	294
668	20230922	091300	1437811500	157100	156900	157100	156900	288
669	20230922	091200	1392595100	157000	156800	157000	156800	347
670	20230922	091100	1338155700	156800	157000	157100	156800	201
671	20230922	091000	1306606100	157100	157000	157200	157000	387
672	20230922	090900	1245785400	157000	156600	157000	156600	299
673	20230922	090800	1198895400	156700	156300	156800	156200	643
674	20230922	090700	1098321600	156300	156400	156500	156200	449
675	20230922	090600	1028128600	156500	156400	156600	156000	315
676	20230922	090500	978878700	156900	156800	157200	156500	353
677	20230922	090400	923532300	156800	156300	156800	156300	403
678	20230922	090300	860490400	156300	156400	156400	156000	564
679	20230922	090200	772360600	156300	156200	157200	156000	351
680	20230922	090100	717422600	156200	156200	156400	155600	1369
681	20230922	090000	503657600	156000	156400	157000	156000	3222