KissMeData/011170/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185100	8647929500	139300	139300	139300	139300	3601
3	20230908	185000	8647929500	139300	139300	139300	139300	0
4	20230908	184900	8647929500	139300	139300	139300	139300	0
5	20230908	184800	8647929500	139300	139300	139300	139300	0
6	20230908	184700	8647929500	139300	139300	139300	139300	0
7	20230908	184600	8647929500	139300	139300	139300	139300	0
8	20230908	184500	8647929500	139300	139300	139300	139300	0
9	20230908	184400	8647929500	139300	139300	139300	139300	0
10	20230908	184300	8647929500	139300	139300	139300	139300	0
11	20230908	184200	8647929500	139300	139300	139300	139300	0
12	20230908	184100	8647929500	139300	139300	139300	139300	0
13	20230908	184000	8647929500	139300	139300	139300	139300	0
14	20230908	183900	8647929500	139300	139300	139300	139300	0
15	20230908	183800	8647929500	139300	139300	139300	139300	0
16	20230908	183700	8647929500	139300	139300	139300	139300	0
17	20230908	183600	8647929500	139300	139300	139300	139300	0
18	20230908	183500	8647929500	139300	139300	139300	139300	0
19	20230908	183400	8647929500	139300	139300	139300	139300	0
20	20230908	183300	8647929500	139300	139300	139300	139300	0
21	20230908	183200	8647929500	139300	139300	139300	139300	0
22	20230908	183100	8647929500	139300	139300	139300	139300	0
23	20230908	183000	8647929500	139300	139300	139300	139300	0
24	20230908	182900	8647929500	139300	139300	139300	139300	0
25	20230908	182800	8647929500	139300	139300	139300	139300	0
26	20230908	182700	8647929500	139300	139300	139300	139300	0
27	20230908	182600	8647929500	139300	139300	139300	139300	0
28	20230908	182500	8647929500	139300	139300	139300	139300	0
29	20230908	182400	8647929500	139300	139300	139300	139300	0
30	20230908	182300	8647929500	139300	139300	139300	139300	0
31	20230908	182200	8647929500	139300	139300	139300	139300	0
32	20230908	182100	8647929500	139300	139300	139300	139300	3601
33	20230908	182000	8647929500	139300	139300	139300	139300	0
34	20230908	181900	8647929500	139300	139300	139300	139300	0
35	20230908	181800	8647929500	139300	139300	139300	139300	0
36	20230908	181700	8647929500	139300	139300	139300	139300	0
37	20230908	181600	8647929500	139300	139300	139300	139300	0
38	20230908	181500	8647929500	139300	139300	139300	139300	0
39	20230908	181400	8647929500	139300	139300	139300	139300	0
40	20230908	181300	8647929500	139300	139300	139300	139300	0
41	20230908	181200	8647929500	139300	139300	139300	139300	0
42	20230908	181100	8647929500	139300	139300	139300	139300	0
43	20230908	181000	8647929500	139300	139300	139300	139300	0
44	20230908	180900	8647929500	139300	139300	139300	139300	0
45	20230908	180800	8647929500	139300	139300	139300	139300	0
46	20230908	180700	8647929500	139300	139300	139300	139300	0
47	20230908	180600	8647929500	139300	139300	139300	139300	0
48	20230908	180500	8647929500	139300	139300	139300	139300	0
49	20230908	180400	8647929500	139300	139300	139300	139300	0
50	20230908	180300	8647929500	139300	139300	139300	139300	0
51	20230908	180200	8647929500	139300	139300	139300	139300	0
52	20230908	180100	8647929500	139300	139300	139300	139300	0
53	20230908	180000	8647929500	139300	139300	139300	139300	0
54	20230908	175900	8647929500	139300	139300	139300	139300	0
55	20230908	175800	8647929500	139300	139300	139300	139300	0
56	20230908	175700	8647929500	139300	139300	139300	139300	0
57	20230908	175600	8647929500	139300	139300	139300	139300	0
58	20230908	175500	8647929500	139300	139300	139300	139300	0
59	20230908	175400	8647929500	139300	139300	139300	139300	0
60	20230908	175300	8647929500	139300	139300	139300	139300	0
61	20230908	175200	8647929500	139300	139300	139300	139300	0
62	20230908	175100	8647929500	139300	139300	139300	139300	3601
63	20230908	175000	8647929500	139300	139300	139300	139300	0
64	20230908	174900	8647929500	139300	139300	139300	139300	0
65	20230908	174800	8647929500	139300	139300	139300	139300	0
66	20230908	174700	8647929500	139300	139300	139300	139300	0
67	20230908	174600	8647929500	139300	139300	139300	139300	0
68	20230908	174500	8647929500	139300	139300	139300	139300	0
69	20230908	174400	8647929500	139300	139300	139300	139300	0
70	20230908	174300	8647929500	139300	139300	139300	139300	0
71	20230908	174200	8647929500	139300	139300	139300	139300	0
72	20230908	174100	8647929500	139300	139300	139300	139300	0
73	20230908	174000	8647929500	139300	139300	139300	139300	0
74	20230908	173900	8647929500	139300	139300	139300	139300	0
75	20230908	173800	8647929500	139300	139300	139300	139300	0
76	20230908	173700	8647929500	139300	139300	139300	139300	0
77	20230908	173600	8647929500	139300	139300	139300	139300	0
78	20230908	173500	8647929500	139300	139300	139300	139300	0
79	20230908	173400	8647929500	139300	139300	139300	139300	0
80	20230908	173300	8647929500	139300	139300	139300	139300	0
81	20230908	173200	8647929500	139300	139300	139300	139300	0
82	20230908	173100	8647929500	139300	139300	139300	139300	0
83	20230908	173000	8647929500	139300	139300	139300	139300	0
84	20230908	172900	8647929500	139300	139300	139300	139300	0
85	20230908	172800	8647929500	139300	139300	139300	139300	0
86	20230908	172700	8647929500	139300	139300	139300	139300	0
87	20230908	172600	8647929500	139300	139300	139300	139300	0
88	20230908	172500	8647929500	139300	139300	139300	139300	0
89	20230908	172400	8647929500	139300	139300	139300	139300	0
90	20230908	172300	8647929500	139300	139300	139300	139300	0
91	20230908	172200	8647929500	139300	139300	139300	139300	0
92	20230908	172100	8647929500	139300	139300	139300	139300	3601
93	20230908	172000	8647929500	139300	139300	139300	139300	0
94	20230908	171900	8647929500	139300	139300	139300	139300	0
95	20230908	171800	8647929500	139300	139300	139300	139300	0
96	20230908	171700	8647929500	139300	139300	139300	139300	0
97	20230908	171600	8647929500	139300	139300	139300	139300	0
98	20230908	171500	8647929500	139300	139300	139300	139300	0
99	20230908	171400	8647929500	139300	139300	139300	139300	0
100	20230908	171300	8647929500	139300	139300	139300	139300	0
101	20230908	171200	8647929500	139300	139300	139300	139300	0
102	20230908	171100	8647929500	139300	139300	139300	139300	0
103	20230908	171000	8647929500	139300	139300	139300	139300	0
104	20230908	170900	8647929500	139300	139300	139300	139300	0
105	20230908	170800	8647929500	139300	139300	139300	139300	0
106	20230908	170700	8647929500	139300	139300	139300	139300	0
107	20230908	170600	8647929500	139300	139300	139300	139300	0
108	20230908	170500	8647929500	139300	139300	139300	139300	0
109	20230908	170400	8647929500	139300	139300	139300	139300	0
110	20230908	170300	8647929500	139300	139300	139300	139300	0
111	20230908	170200	8647929500	139300	139300	139300	139300	0
112	20230908	170100	8647929500	139300	139300	139300	139300	0
113	20230908	170000	8647929500	139300	139300	139300	139300	0
114	20230908	165900	8647929500	139300	139300	139300	139300	0
115	20230908	165800	8647929500	139300	139300	139300	139300	0
116	20230908	165700	8647929500	139300	139300	139300	139300	0
117	20230908	165600	8647929500	139300	139300	139300	139300	0
118	20230908	165500	8647929500	139300	139300	139300	139300	0
119	20230908	165400	8647929500	139300	139300	139300	139300	0
120	20230908	165300	8647929500	139300	139300	139300	139300	0
121	20230908	165200	8647929500	139300	139300	139300	139300	0
122	20230908	165100	8647929500	139300	139300	139300	139300	3601
123	20230908	165000	8647929500	139300	139300	139300	139300	0
124	20230908	164900	8647929500	139300	139300	139300	139300	0
125	20230908	164800	8647929500	139300	139300	139300	139300	0
126	20230908	164700	8647929500	139300	139300	139300	139300	0
127	20230908	164600	8647929500	139300	139300	139300	139300	0
128	20230908	164500	8647929500	139300	139300	139300	139300	0
129	20230908	164400	8647929500	139300	139300	139300	139300	0
130	20230908	164300	8647929500	139300	139300	139300	139300	0
131	20230908	164200	8647929500	139300	139300	139300	139300	0
132	20230908	164100	8647929500	139300	139300	139300	139300	0
133	20230908	164000	8647929500	139300	139300	139300	139300	0
134	20230908	163900	8647929500	139300	139300	139300	139300	0
135	20230908	163800	8647929500	139300	139300	139300	139300	0
136	20230908	163700	8647929500	139300	139300	139300	139300	0
137	20230908	163600	8647929500	139300	139300	139300	139300	0
138	20230908	163500	8647929500	139300	139300	139300	139300	0
139	20230908	163400	8647929500	139300	139300	139300	139300	0
140	20230908	163300	8647929500	139300	139300	139300	139300	0
141	20230908	163200	8647929500	139300	139300	139300	139300	0
142	20230908	163100	8647929500	139300	139300	139300	139300	0
143	20230908	163000	8647929500	139300	139300	139300	139300	0
144	20230908	162900	8647929500	139300	139300	139300	139300	0
145	20230908	162800	8647929500	139300	139300	139300	139300	0
146	20230908	162700	8647929500	139300	139300	139300	139300	0
147	20230908	162600	8647929500	139300	139300	139300	139300	0
148	20230908	162500	8647929500	139300	139300	139300	139300	0
149	20230908	162400	8647929500	139300	139300	139300	139300	0
150	20230908	162300	8647929500	139300	139300	139300	139300	0
151	20230908	162200	8647929500	139300	139300	139300	139300	0
152	20230908	162100	8647929500	139300	139300	139300	139300	3601
153	20230908	162000	8647929500	139300	139300	139300	139300	0
154	20230908	161900	8647929500	139300	139300	139300	139300	0
155	20230908	161800	8647929500	139300	139300	139300	139300	0
156	20230908	161700	8647929500	139300	139300	139300	139300	0
157	20230908	161600	8647929500	139300	139300	139300	139300	0
158	20230908	161500	8647929500	139300	139300	139300	139300	0
159	20230908	161400	8647929500	139300	139300	139300	139300	0
160	20230908	161300	8647929500	139300	139300	139300	139300	0
161	20230908	161200	8647929500	139300	139300	139300	139300	0
162	20230908	161100	8647929500	139300	139300	139300	139300	0
163	20230908	161000	8647929500	139300	139300	139300	139300	0
164	20230908	160900	8647929500	139300	139300	139300	139300	0
165	20230908	160800	8647929500	139300	139300	139300	139300	0
166	20230908	160700	8647929500	139300	139300	139300	139300	0
167	20230908	160600	8647929500	139300	139300	139300	139300	0
168	20230908	160500	8647929500	139300	139300	139300	139300	0
169	20230908	160400	8647929500	139300	139300	139300	139300	0
170	20230908	160300	8647929500	139300	139300	139300	139300	0
171	20230908	160200	8647929500	139300	139300	139300	139300	0
172	20230908	160100	8647929500	139300	139300	139300	139300	0
173	20230908	160000	8647929500	139300	139300	139300	139300	0
174	20230908	155900	8647929500	139300	139300	139300	139300	0
175	20230908	155800	8647929500	139300	139300	139300	139300	0
176	20230908	155700	8647929500	139300	139300	139300	139300	0
177	20230908	155600	8647929500	139300	139300	139300	139300	0
178	20230908	155500	8647929500	139300	139300	139300	139300	0
179	20230908	155400	8647929500	139300	139300	139300	139300	0
180	20230908	155300	8647929500	139300	139300	139300	139300	0
181	20230908	155200	8647929500	139300	139300	139300	139300	0
182	20230908	155100	8647929500	139300	139300	139300	139300	3601
183	20230908	155000	8647929500	139300	139300	139300	139300	0
184	20230908	154900	8647929500	139300	139300	139300	139300	0
185	20230908	154800	8647929500	139300	139300	139300	139300	0
186	20230908	154700	8647929500	139300	139300	139300	139300	0
187	20230908	154600	8647929500	139300	139300	139300	139300	0
188	20230908	154500	8647929500	139300	139300	139300	139300	0
189	20230908	154400	8647929500	139300	139300	139300	139300	0
190	20230908	154300	8647929500	139300	139300	139300	139300	0
191	20230908	154200	8647929500	139300	139300	139300	139300	0
192	20230908	154100	8647929500	139300	139300	139300	139300	0
193	20230908	154000	8647929500	139300	139300	139300	139300	0
194	20230908	153900	8647929500	139300	139300	139300	139300	0
195	20230908	153800	8647929500	139300	139300	139300	139300	0
196	20230908	153700	8647929500	139300	139300	139300	139300	0
197	20230908	153600	8647929500	139300	139300	139300	139300	0
198	20230908	153500	8647929500	139300	139300	139300	139300	0
199	20230908	153400	8647929500	139300	139300	139300	139300	0
200	20230908	153300	8647929500	139300	139300	139300	139300	0
201	20230908	153200	8647929500	139300	139300	139300	139300	0
202	20230908	153100	8647929500	139300	139300	139300	139300	0
203	20230908	153000	8647929500	139300	139300	139300	139300	3601
204	20230908	152900	8146310200	139000	139000	139000	139000	0
205	20230908	152800	8146310200	139000	139000	139000	139000	0
206	20230908	152700	8146310200	139000	139000	139000	139000	0
207	20230908	152600	8146310200	139000	139000	139000	139000	0
208	20230908	152500	8146310200	139000	139000	139000	139000	0
209	20230908	152400	8146310200	139000	139000	139000	139000	0
210	20230908	152300	8146310200	139000	139000	139000	139000	0
211	20230908	152200	8146310200	139000	139000	139000	139000	0
212	20230908	152100	8146310200	139000	139000	139000	139000	0
213	20230908	152000	8146310200	139000	139000	139000	139000	0
214	20230908	151900	8146310200	139000	139100	139400	139000	385
215	20230908	151800	8092728800	139100	139100	139200	139100	71
216	20230908	151700	8082852500	139200	139400	139400	139100	231
217	20230908	151600	8050677700	139300	139300	139400	139200	103
218	20230908	151500	8036331900	139300	139300	139400	139200	199
219	20230908	151400	8008611800	139300	139300	139400	139300	73
220	20230908	151300	7998437700	139400	139300	139400	139200	112
221	20230908	151200	7982834400	139400	139500	139500	139400	116
222	20230908	151100	7966655600	139500	139300	139600	139300	324
223	20230908	151000	7921495800	139300	139200	139300	139200	72
224	20230908	150900	7911468300	139200	139400	139400	139200	71
225	20230908	150800	7901575500	139400	139300	139400	139200	188
226	20230908	150700	7875387400	139300	139600	139600	139300	240
227	20230908	150600	7841918500	139400	139500	139600	139400	172
228	20230908	150500	7817922800	139500	139400	139500	139400	428
229	20230908	150400	7758233100	139400	139400	139400	139300	165
230	20230908	150300	7735232800	139300	139200	139400	139200	176
231	20230908	150200	7710712500	139200	139200	139300	139200	70
232	20230908	150100	7700962900	139200	139300	139300	139200	113
233	20230908	150000	7685224000	139400	139300	139400	139100	313
234	20230908	145900	7641599600	139200	139200	139200	139200	107
235	20230908	145800	7626705200	139200	139300	139300	139100	64
236	20230908	145700	7617795800	139200	139300	139300	139100	257
237	20230908	145600	7582008100	139400	139300	139400	139300	64
238	20230908	145500	7573087300	139300	139300	139400	139300	108
239	20230908	145400	7558042700	139200	139200	139400	139200	236
240	20230908	145300	7525155700	139300	139300	139300	139200	286
241	20230908	145200	7485316500	139300	139200	139300	139200	58
242	20230908	145100	7477237700	139200	139300	139300	139200	150
243	20230908	145000	7456352900	139300	139300	139300	139200	54
244	20230908	144900	7448831400	139300	139400	139400	139200	168
245	20230908	144800	7425425200	139400	139300	139400	139300	375
246	20230908	144700	7373173600	139200	139300	139300	139200	58
247	20230908	144600	7365095000	139300	139300	139300	139200	18
248	20230908	144500	7362587700	139300	139200	139300	139200	226
249	20230908	144400	7331123500	139200	139200	139200	139100	107
250	20230908	144300	7316229700	139200	139200	139300	139200	184
251	20230908	144200	7290612500	139200	139200	139300	139200	138
252	20230908	144100	7271402400	139200	139200	139300	139100	26
253	20230908	144000	7267783100	139200	139100	139200	139100	138
254	20230908	143900	7248575100	139200	139200	139200	139000	29
255	20230908	143800	7244541800	139100	139100	139100	139000	85
256	20230908	143700	7232718900	139100	138900	139100	138900	136
257	20230908	143600	7213810900	139000	139100	139100	139000	264
258	20230908	143500	7177101700	139100	139200	139200	139100	64
259	20230908	143400	7168193600	139200	139200	139200	139200	73
260	20230908	143300	7158032000	139200	139200	139300	139100	157
261	20230908	143200	7136177400	139100	139200	139200	139100	58
262	20230908	143100	7128104900	139100	139200	139200	139100	11
263	20230908	143000	7126574400	139100	139100	139200	139100	72
264	20230908	142900	7116554300	139100	139100	139100	139000	186
265	20230908	142800	7090682300	139000	139100	139100	139000	136
266	20230908	142700	7071765600	139100	139100	139100	139100	139
267	20230908	142600	7052430700	139100	139200	139200	139100	131
268	20230908	142500	7034196800	139200	139200	139200	139100	67
269	20230908	142400	7024871000	139100	139100	139100	139000	131
270	20230908	142300	7006649600	139100	139000	139100	139000	123
271	20230908	142200	6989544900	139000	139100	139100	139000	119
272	20230908	142100	6972996100	139000	139100	139100	139000	110
273	20230908	142000	6957697700	139100	139200	139200	139000	102
274	20230908	141900	6943510000	139100	139100	139200	139000	139
275	20230908	141800	6924174900	139200	139200	139200	139100	48
276	20230908	141700	6917494700	139100	139200	139300	139100	203
277	20230908	141600	6889249100	139200	139200	139200	139200	45
278	20230908	141500	6882985100	139200	139100	139300	139100	151
279	20230908	141400	6861966000	139200	139100	139200	139100	90
280	20230908	141300	6849438700	139200	139100	139200	139100	62
281	20230908	141200	6840809900	139100	139200	139200	139100	76
282	20230908	141100	6830232200	139200	139100	139200	139100	56
283	20230908	141000	6822437700	139100	139100	139200	139100	70
284	20230908	140900	6812695600	139200	139100	139200	139000	90
285	20230908	140800	6800176800	139100	139100	139100	139000	184
286	20230908	140700	6774583000	139000	139100	139100	139000	101
287	20230908	140600	6760534000	139000	139100	139200	139000	151
288	20230908	140500	6739530400	139100	139100	139200	139100	75
289	20230908	140400	6729097800	139100	139100	139200	139100	157
290	20230908	140300	6707258900	139100	139100	139200	139100	177
291	20230908	140200	6682632800	139100	139200	139200	139100	51
292	20230908	140100	6675533700	139100	139200	139200	139100	30
293	20230908	140000	6671358400	139200	139200	139200	139100	72
294	20230908	135900	6661336600	139200	139200	139200	139100	84
295	20230908	135800	6649645100	139200	139100	139200	139100	78
296	20230908	135700	6638788600	139100	139100	139200	139100	60
297	20230908	135600	6630437600	139100	139100	139100	139000	79
298	20230908	135500	6619451100	139100	139100	139100	139000	82
299	20230908	135400	6608046200	139100	139000	139100	139000	91
300	20230908	135300	6595388700	139100	139000	139100	139000	57
301	20230908	135200	6587460800	139100	139100	139100	139100	51
302	20230908	135100	6580366700	139100	139000	139100	139000	60
303	20230908	135000	6572021700	139100	139100	139200	139000	101
304	20230908	134900	6557972500	139100	139300	139300	139100	519
305	20230908	134800	6485758600	139300	139200	139300	139200	54
306	20230908	134700	6478237000	139300	139200	139300	139200	32
307	20230908	134600	6473782200	139200	139300	139300	139100	44
308	20230908	134500	6467657500	139300	139300	139300	139200	103
309	20230908	134400	6453314500	139200	139000	139300	139000	243
310	20230908	134300	6419502000	139000	139300	139300	139000	113
311	20230908	134200	6403777100	139200	139300	139300	139200	83
312	20230908	134100	6392217500	139400	139300	139400	139100	537
313	20230908	134000	6317421600	139200	139300	139400	139200	153
314	20230908	133900	6296114800	139200	139300	139400	139200	138
315	20230908	133800	6276893800	139300	139200	139300	139200	68
316	20230908	133700	6267422000	139300	139300	139300	139300	45
317	20230908	133600	6261153500	139300	139300	139400	139200	87
318	20230908	133500	6249035100	139200	139300	139300	139200	55
319	20230908	133400	6241374400	139200	139100	139200	139000	284
320	20230908	133300	6201864300	139100	139100	139200	139100	205
321	20230908	133200	6173344200	139200	139200	139200	139200	61
322	20230908	133100	6164853000	139100	139300	139300	139100	155
323	20230908	133000	6143277200	139300	139300	139300	139200	92
324	20230908	132900	6130463200	139300	139300	139300	139200	63
325	20230908	132800	6121687900	139200	139200	139300	139200	59
326	20230908	132700	6113470100	139300	139200	139300	139200	49
327	20230908	132600	6106644500	139200	139300	139300	139200	75
328	20230908	132500	6096197600	139300	139200	139300	139200	114
329	20230908	132400	6080323500	139300	139200	139300	139200	50
330	20230908	132300	6073359200	139300	139200	139300	139200	160
331	20230908	132200	6051081700	139300	139300	139400	139200	85
332	20230908	132100	6039240600	139200	139100	139200	139100	85
333	20230908	132000	6027409600	139100	139200	139200	139100	82
334	20230908	131900	6015996700	139100	139400	139400	139100	128
335	20230908	131800	5998162100	139300	139300	139400	139300	169
336	20230908	131700	5974606200	139400	139200	139400	139200	273
337	20230908	131600	5936602000	139100	139200	139200	139100	49
338	20230908	131500	5929781800	139200	139400	139400	139100	380
339	20230908	131400	5876863600	139400	139300	139400	139300	79
340	20230908	131300	5865851700	139400	139400	139500	139300	84
341	20230908	131200	5854142500	139400	139400	139400	139400	60
342	20230908	131100	5845778500	139400	139400	139400	139300	98
343	20230908	131000	5832118000	139300	139400	139400	139300	102
344	20230908	130900	5817904400	139400	139400	139400	139300	73
345	20230908	130800	5807728300	139400	139400	139400	139400	52
346	20230908	130700	5800479500	139400	139400	139400	139300	61
347	20230908	130600	5791977300	139300	139300	139300	139300	217
348	20230908	130500	5761749200	139300	139200	139300	139200	44
349	20230908	130400	5755620100	139300	139300	139300	139300	63
350	20230908	130300	5746844200	139300	139300	139400	139300	182
351	20230908	130200	5721487300	139300	139400	139400	139300	51
352	20230908	130100	5714378000	139400	139400	139400	139300	67
353	20230908	130000	5705043300	139400	139400	139400	139300	51
354	20230908	125900	5697934000	139300	139400	139400	139300	89
355	20230908	125800	5685527600	139400	139500	139500	139400	289
356	20230908	125700	5645239600	139500	139500	139500	139500	55
357	20230908	125600	5637567100	139500	139500	139500	139400	74
358	20230908	125500	5627244200	139500	139400	139500	139400	54
359	20230908	125400	5619711400	139500	139500	139500	139500	52
360	20230908	125300	5612457400	139400	139400	139400	139400	156
361	20230908	125200	5590711000	139400	139400	139400	139300	49
362	20230908	125100	5583880500	139400	139300	139400	139300	55
363	20230908	125000	5576213700	139400	139400	139400	139400	50
364	20230908	124900	5569243700	139300	139500	139500	139300	53
365	20230908	124800	5561855400	139300	139400	139500	139300	97
366	20230908	124700	5548335500	139400	139400	139500	139400	150
367	20230908	124600	5527425000	139400	139200	139400	139100	361
368	20230908	124500	5477153900	139200	139200	139200	139100	141
369	20230908	124400	5457529000	139200	139200	139200	139100	69
370	20230908	124300	5447925300	139200	139300	139300	139200	141
371	20230908	124200	5428297800	139300	139200	139300	139200	71
372	20230908	124100	5418409100	139300	139300	139300	139200	50
373	20230908	124000	5411444200	139200	139300	139300	139200	113
374	20230908	123900	5395709600	139300	139200	139300	139200	106
375	20230908	123800	5380954200	139200	139300	139300	139200	209
376	20230908	123700	5351848800	139400	139300	139400	139300	114
377	20230908	123600	5335963600	139300	139400	139400	139300	57
378	20230908	123500	5328018300	139300	139300	139400	139300	50
379	20230908	123400	5321048700	139400	139400	139400	139300	71
380	20230908	123300	5311152200	139400	139400	139400	139300	50
381	20230908	123200	5304182600	139300	139300	139400	139300	242
382	20230908	123100	5270471000	139300	139200	139300	139200	50
383	20230908	123000	5263506400	139300	139300	139300	139200	57
384	20230908	122900	5255566900	139300	139200	139300	139200	103
385	20230908	122800	5241223500	139300	139200	139300	139200	83
386	20230908	122700	5229665300	139200	139300	139300	139200	166
387	20230908	122600	5206553000	139200	139300	139300	139200	54
388	20230908	122500	5199031000	139300	139300	139300	139300	50
389	20230908	122400	5192066000	139200	139400	139400	139200	182
390	20230908	122300	5166716400	139300	139400	139400	139300	87
391	20230908	122200	5154592200	139400	139400	139400	139400	55
392	20230908	122100	5146925200	139400	139400	139400	139400	53
393	20230908	122000	5139537000	139400	139300	139400	139300	62
394	20230908	121900	5130894300	139400	139400	139400	139400	60
395	20230908	121800	5122530300	139400	139400	139400	139300	161
396	20230908	121700	5100098000	139400	139400	139400	139300	68
397	20230908	121600	5090620800	139400	139500	139500	139400	141
398	20230908	121500	5070965000	139500	139500	139500	139400	66
399	20230908	121400	5061759600	139500	139500	139500	139400	88
400	20230908	121300	5049484000	139500	139300	139500	139300	203
401	20230908	121200	5021203100	139300	139300	139300	139300	65
402	20230908	121100	5012148600	139300	139300	139300	139200	59
403	20230908	121000	5003930000	139300	139100	139400	139000	886
404	20230908	120900	4880582200	139100	139600	139700	139100	1679
405	20230908	120800	4646327200	139600	139700	140100	139600	2150
406	20230908	120700	4345482800	139700	139600	139700	139600	58
407	20230908	120600	4337380300	139700	139600	139700	139600	89
408	20230908	120500	4324950300	139600	139600	139700	139600	19
409	20230908	120400	4322297800	139600	139600	139600	139600	81
410	20230908	120300	4310990200	139600	139600	139600	139600	125
411	20230908	120200	4293540200	139500	139600	139600	139500	105
412	20230908	120100	4278882300	139600	139600	139600	139500	46
413	20230908	120000	4272460800	139600	139600	139600	139500	86
414	20230908	115900	4260455300	139600	139600	139600	139500	70
415	20230908	115800	4250683900	139600	139600	139600	139600	56
416	20230908	115700	4242866300	139600	139600	139600	139500	63
417	20230908	115600	4234071600	139500	139600	139600	139500	137
418	20230908	115500	4214951700	139600	139500	139700	139500	145
419	20230908	115400	4194709700	139500	139600	139600	139500	59
420	20230908	115300	4186473400	139600	139600	139600	139500	85
421	20230908	115200	4174607500	139500	139600	139600	139500	325
422	20230908	115100	4129237600	139600	139500	139600	139500	711
423	20230908	115000	4030048000	139400	139400	139500	139300	189
424	20230908	114900	4003701800	139300	139400	139400	139300	99
425	20230908	114800	3989901700	139400	139400	139400	139400	70
426	20230908	114700	3980143700	139400	139400	139400	139300	80
427	20230908	114600	3968992800	139300	139400	139400	139300	8
428	20230908	114500	3967878100	139400	139400	139400	139300	64
429	20230908	114400	3958956800	139400	139400	139400	139300	115
430	20230908	114300	3942925900	139400	139400	139400	139300	108
431	20230908	114200	3927871900	139400	139400	139400	139300	111
432	20230908	114100	3912402100	139300	139400	139400	139300	57
433	20230908	114000	3904456500	139400	139400	139400	139300	79
434	20230908	113900	3893444500	139400	139400	139400	139300	68
435	20230908	113800	3883966200	139400	139400	139400	139300	250
436	20230908	113700	3849119100	139400	139400	139400	139300	64
437	20230908	113600	3840198700	139300	139300	139400	139300	72
438	20230908	113500	3830163300	139300	139400	139400	139300	57
439	20230908	113400	3822217600	139300	139300	139400	139300	61
440	20230908	113300	3813714700	139300	139300	139400	139300	326
441	20230908	113200	3768290700	139300	139200	139300	139200	54
442	20230908	113100	3760768600	139200	139300	139400	139200	449
443	20230908	113000	3698228500	139300	139200	139300	139200	263
444	20230908	112900	3661593600	139300	139300	139300	139200	89
445	20230908	112800	3649196000	139300	139100	139300	139100	613
446	20230908	112700	3563885400	139100	139100	139100	139000	125
447	20230908	112600	3546498100	139100	139100	139100	139000	208
448	20230908	112500	3517565500	139100	139100	139100	139100	78
449	20230908	112400	3506715700	139100	139100	139100	139000	145
450	20230908	112300	3486553600	139100	139100	139100	139000	80
451	20230908	112200	3475425900	139100	138900	139100	138900	384
452	20230908	112100	3422047600	139000	138900	139000	138900	222
453	20230908	112000	3391210700	138900	138800	138900	138800	77
454	20230908	111900	3380517000	138900	138900	138900	138800	54
455	20230908	111800	3373016500	138900	138900	138900	138800	51
456	20230908	111700	3365932700	138900	139000	139000	138900	116
457	20230908	111600	3349815000	138900	139000	139000	138900	39
458	20230908	111500	3344396200	139000	139000	139000	138900	129
459	20230908	111400	3326469500	138900	139000	139000	138900	79
460	20230908	111300	3315491000	139000	139000	139000	138900	64
461	20230908	111200	3306595100	139000	139000	139000	139000	86
462	20230908	111100	3294641100	139000	139000	139100	138900	279
463	20230908	111000	3255856500	139100	138900	139100	138900	515
464	20230908	110900	3184282700	138900	138900	138900	138800	71
465	20230908	110800	3174420900	138800	138900	138900	138800	124
466	20230908	110700	3157198600	138900	138700	138900	138700	357
467	20230908	110600	3107652600	138600	138700	138700	138600	52
468	20230908	110500	3100440300	138700	138600	138700	138600	87
469	20230908	110400	3088373600	138700	138800	138800	138700	99
470	20230908	110300	3074637400	138700	138800	138800	138700	51
471	20230908	110200	3067559000	138800	138900	138900	138700	232
472	20230908	110100	3035347300	138900	138900	138900	138900	16
473	20230908	110000	3033124900	138900	138800	138900	138800	172
474	20230908	105900	3009243100	138800	138800	138800	138700	94
475	20230908	105800	2996196000	138800	138800	138800	138800	90
476	20230908	105700	2983704000	138800	138700	138800	138700	100
477	20230908	105600	2969825100	138700	138700	138700	138600	271
478	20230908	105500	2932238400	138700	138700	138700	138600	101
479	20230908	105400	2918234000	138700	138700	138700	138600	63
480	20230908	105300	2909496900	138700	138700	138700	138600	85
481	20230908	105200	2897710700	138700	138700	138700	138600	59
482	20230908	105100	2889528500	138700	138700	138700	138600	82
483	20230908	105000	2878157400	138700	138600	138700	138600	113
484	20230908	104900	2862490900	138600	138700	138700	138600	133
485	20230908	104800	2844046700	138700	138700	138700	138600	10
486	20230908	104700	2842659800	138600	138700	138700	138600	23
487	20230908	104600	2839469900	138700	138600	138700	138600	107
488	20230908	104500	2824639500	138700	138700	138700	138600	27
489	20230908	104400	2820894800	138800	138700	138800	138500	205
490	20230908	104300	2792467400	138800	138500	138800	138500	133
491	20230908	104200	2774032700	138500	138600	138600	138500	11
492	20230908	104100	2772509100	138600	138400	138600	138400	605
493	20230908	104000	2688737400	138400	138400	138400	138400	27
494	20230908	103900	2685000600	138400	138400	138400	138300	19
495	20230908	103800	2682371500	138400	138400	138400	138300	200
496	20230908	103700	2654691600	138400	138400	138400	138400	5
497	20230908	103600	2653999600	138400	138300	138400	138300	11
498	20230908	103500	2652477700	138400	138400	138400	138400	10
499	20230908	103400	2651093700	138400	138300	138400	138300	12
500	20230908	103300	2649433400	138400	138400	138400	138400	7
501	20230908	103200	2648464600	138400	138500	138500	138400	40
502	20230908	103100	2642925700	138600	138400	138700	138400	198
503	20230908	103000	2615497100	138400	138400	138400	138400	4
504	20230908	102900	2614943500	138400	138600	138600	138400	64
505	20230908	102800	2606080500	138600	138400	138600	138400	321
506	20230908	102700	2561646400	138400	138400	138400	138400	16
507	20230908	102600	2559432000	138300	138300	138400	138300	32
508	20230908	102500	2555006300	138400	138500	138500	138300	316
509	20230908	102400	2511281900	138500	138500	138500	138500	7
510	20230908	102300	2510312400	138500	138500	138500	138500	14
511	20230908	102200	2508373400	138500	138500	138500	138500	7
512	20230908	102100	2507403900	138500	138500	138500	138500	120
513	20230908	102000	2490783900	138600	138600	138600	138500	13
514	20230908	101900	2488982200	138600	138600	138800	138600	390
515	20230908	101800	2434895600	138600	138500	138600	138500	46
516	20230908	101700	2428520100	138600	138500	138600	138500	78
517	20230908	101600	2417712700	138500	138600	138600	138400	171
518	20230908	101500	2394022800	138600	138700	138700	138300	231
519	20230908	101400	2362027100	138600	138500	138600	138400	260
520	20230908	101300	2326014400	138500	138300	138500	138300	81
521	20230908	101200	2314803800	138400	138200	138500	138100	79
522	20230908	101100	2303877200	138500	138200	138500	138200	142
523	20230908	101000	2284248300	138200	138400	138400	138200	334
524	20230908	100900	2238025200	138500	138500	138500	138500	77
525	20230908	100800	2227360700	138500	138300	138500	138300	133
526	20230908	100700	2208963800	138300	138300	138300	138100	9
527	20230908	100600	2207719700	138100	138500	138500	138100	224
528	20230908	100500	2176743500	138500	138200	138500	138200	221
529	20230908	100400	2146192400	138200	138100	138200	138100	131
530	20230908	100300	2128101200	138100	138100	138100	138100	11
531	20230908	100200	2126582100	138100	138200	138200	138000	24
532	20230908	100100	2123268700	138200	138100	138200	138100	11
533	20230908	100000	2121749200	138200	138100	138200	138100	6
534	20230908	095900	2120920100	138000	138000	138100	138000	340
535	20230908	095800	2073978000	138000	138100	138100	138000	28
536	20230908	095700	2070113100	138100	138000	138100	138000	33
537	20230908	095600	2065556100	138100	138100	138100	138100	3
538	20230908	095500	2065141800	138100	138000	138100	138000	93
539	20230908	095400	2052300200	138100	138100	138100	138100	31
540	20230908	095300	2048019100	138100	138100	138200	138000	102
541	20230908	095200	2033933800	138200	138200	138200	138100	21
542	20230908	095100	2031032700	138200	138100	138200	138100	7
543	20230908	095000	2030065500	138200	138000	138200	138000	2
544	20230908	094900	2029789300	138200	138200	138200	138100	93
545	20230908	094800	2016937700	138200	138200	138200	138200	5
546	20230908	094700	2016246700	138200	137900	138400	137900	1693
547	20230908	094600	1782727100	137800	137700	137800	137700	260
548	20230908	094500	1746899200	137700	137900	137900	137700	139
549	20230908	094400	1727744700	137800	138000	138000	137800	130
550	20230908	094300	1709819100	138000	138000	138000	137900	134
551	20230908	094200	1691327200	138000	138000	138000	138000	46
552	20230908	094100	1684979200	138000	137700	138000	137700	211
553	20230908	094000	1655894600	137700	137700	137800	137500	295
554	20230908	093900	1615295200	137700	137900	137900	137700	468
555	20230908	093800	1550814800	137900	137900	138000	137800	275
556	20230908	093700	1512893400	137900	138000	138000	137900	82
557	20230908	093600	1501584500	137900	137900	138000	137900	71
558	20230908	093500	1491789000	138000	137900	138000	137900	100
559	20230908	093400	1477989700	137900	138000	138000	137900	61
560	20230908	093300	1469576900	138100	138100	138200	138000	162
561	20230908	093200	1447207000	138200	138200	138200	138200	49
562	20230908	093100	1440435200	138200	138200	138200	138100	194
563	20230908	093000	1413631100	138100	138200	138200	138100	25
564	20230908	092900	1410178500	138100	138300	138400	138100	207
565	20230908	092800	1381559800	138300	138400	138500	138300	72
566	20230908	092700	1371598900	138400	138600	138600	138400	138
567	20230908	092600	1352478900	138700	138300	138700	138300	284
568	20230908	092500	1313168900	138300	138300	138300	138300	28
569	20230908	092400	1309296500	138300	138400	138400	138300	55
570	20230908	092300	1301688200	138400	138400	138900	138300	190
571	20230908	092200	1275370700	138400	138200	138400	138200	326
572	20230908	092100	1230300100	138200	138300	138300	138100	89
573	20230908	092000	1218002000	138300	138400	138400	138300	54
574	20230908	091900	1210532900	138400	138500	138500	138400	89
575	20230908	091800	1198211200	138800	138600	138800	138400	69
576	20230908	091700	1188656600	138400	139100	139100	138300	687
577	20230908	091600	1093346500	139200	139100	139200	139100	60
578	20230908	091500	1084998100	139100	139000	139200	139000	286
579	20230908	091400	1045226600	138900	138800	138900	138800	265
580	20230908	091300	1008419100	138800	138800	138800	138800	190
581	20230908	091200	982047100	138900	138700	138900	138400	205
582	20230908	091100	953615400	138700	138700	138700	138700	138
583	20230908	091000	934474800	138700	138400	138800	138100	545
584	20230908	090900	859133800	138500	138500	138600	138400	306
585	20230908	090800	816752300	138500	138600	138700	138500	156
586	20230908	090700	795127400	138700	139000	139000	138600	267
587	20230908	090600	758074600	138900	139100	139100	138800	174
588	20230908	090500	733891400	139100	139000	139100	138800	89
589	20230908	090400	721527000	139100	139100	139300	138600	245
590	20230908	090300	687442800	139300	139400	139500	138800	569
591	20230908	090200	608166600	139500	138900	139500	138800	1329
592	20230908	090100	423174200	138900	138900	139200	138800	890
593	20230908	090000	299450500	138900	138900	138900	138400	2102