KissMeData/145020/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200000	10218443800	123000	123000	123000	123000	1556
3	20230912	195900	10218443800	123000	123000	123000	123000	0
4	20230912	195800	10218443800	123000	123000	123000	123000	0
5	20230912	195700	10218443800	123000	123000	123000	123000	0
6	20230912	195600	10218443800	123000	123000	123000	123000	0
7	20230912	195500	10218443800	123000	123000	123000	123000	0
8	20230912	195400	10218443800	123000	123000	123000	123000	0
9	20230912	195300	10218443800	123000	123000	123000	123000	0
10	20230912	195200	10218443800	123000	123000	123000	123000	0
11	20230912	195100	10218443800	123000	123000	123000	123000	0
12	20230912	195000	10218443800	123000	123000	123000	123000	0
13	20230912	194900	10218443800	123000	123000	123000	123000	0
14	20230912	194800	10218443800	123000	123000	123000	123000	0
15	20230912	194700	10218443800	123000	123000	123000	123000	0
16	20230912	194600	10218443800	123000	123000	123000	123000	0
17	20230912	194500	10218443800	123000	123000	123000	123000	0
18	20230912	194400	10218443800	123000	123000	123000	123000	0
19	20230912	194300	10218443800	123000	123000	123000	123000	0
20	20230912	194200	10218443800	123000	123000	123000	123000	0
21	20230912	194100	10218443800	123000	123000	123000	123000	0
22	20230912	194000	10218443800	123000	123000	123000	123000	0
23	20230912	193900	10218443800	123000	123000	123000	123000	0
24	20230912	193800	10218443800	123000	123000	123000	123000	0
25	20230912	193700	10218443800	123000	123000	123000	123000	0
26	20230912	193600	10218443800	123000	123000	123000	123000	0
27	20230912	193500	10218443800	123000	123000	123000	123000	0
28	20230912	193400	10218443800	123000	123000	123000	123000	0
29	20230912	193300	10218443800	123000	123000	123000	123000	0
30	20230912	193200	10218443800	123000	123000	123000	123000	0
31	20230912	193100	10218443800	123000	123000	123000	123000	0
32	20230912	193000	10218443800	123000	123000	123000	123000	1556
33	20230912	192900	10218443800	123000	123000	123000	123000	0
34	20230912	192800	10218443800	123000	123000	123000	123000	0
35	20230912	192700	10218443800	123000	123000	123000	123000	0
36	20230912	192600	10218443800	123000	123000	123000	123000	0
37	20230912	192500	10218443800	123000	123000	123000	123000	0
38	20230912	192400	10218443800	123000	123000	123000	123000	0
39	20230912	192300	10218443800	123000	123000	123000	123000	0
40	20230912	192200	10218443800	123000	123000	123000	123000	0
41	20230912	192100	10218443800	123000	123000	123000	123000	0
42	20230912	192000	10218443800	123000	123000	123000	123000	0
43	20230912	191900	10218443800	123000	123000	123000	123000	0
44	20230912	191800	10218443800	123000	123000	123000	123000	0
45	20230912	191700	10218443800	123000	123000	123000	123000	0
46	20230912	191600	10218443800	123000	123000	123000	123000	0
47	20230912	191500	10218443800	123000	123000	123000	123000	0
48	20230912	191400	10218443800	123000	123000	123000	123000	0
49	20230912	191300	10218443800	123000	123000	123000	123000	0
50	20230912	191200	10218443800	123000	123000	123000	123000	0
51	20230912	191100	10218443800	123000	123000	123000	123000	0
52	20230912	191000	10218443800	123000	123000	123000	123000	0
53	20230912	190900	10218443800	123000	123000	123000	123000	0
54	20230912	190800	10218443800	123000	123000	123000	123000	0
55	20230912	190700	10218443800	123000	123000	123000	123000	0
56	20230912	190600	10218443800	123000	123000	123000	123000	0
57	20230912	190500	10218443800	123000	123000	123000	123000	0
58	20230912	190400	10218443800	123000	123000	123000	123000	0
59	20230912	190300	10218443800	123000	123000	123000	123000	0
60	20230912	190200	10218443800	123000	123000	123000	123000	0
61	20230912	190100	10218443800	123000	123000	123000	123000	0
62	20230912	190000	10218443800	123000	123000	123000	123000	1556
63	20230912	185900	10218443800	123000	123000	123000	123000	0
64	20230912	185800	10218443800	123000	123000	123000	123000	0
65	20230912	185700	10218443800	123000	123000	123000	123000	0
66	20230912	185600	10218443800	123000	123000	123000	123000	0
67	20230912	185500	10218443800	123000	123000	123000	123000	0
68	20230912	185400	10218443800	123000	123000	123000	123000	0
69	20230912	185300	10218443800	123000	123000	123000	123000	0
70	20230912	185200	10218443800	123000	123000	123000	123000	0
71	20230912	185100	10218443800	123000	123000	123000	123000	0
72	20230912	185000	10218443800	123000	123000	123000	123000	0
73	20230912	184900	10218443800	123000	123000	123000	123000	0
74	20230912	184800	10218443800	123000	123000	123000	123000	0
75	20230912	184700	10218443800	123000	123000	123000	123000	0
76	20230912	184600	10218443800	123000	123000	123000	123000	0
77	20230912	184500	10218443800	123000	123000	123000	123000	0
78	20230912	184400	10218443800	123000	123000	123000	123000	0
79	20230912	184300	10218443800	123000	123000	123000	123000	0
80	20230912	184200	10218443800	123000	123000	123000	123000	0
81	20230912	184100	10218443800	123000	123000	123000	123000	0
82	20230912	184000	10218443800	123000	123000	123000	123000	0
83	20230912	183900	10218443800	123000	123000	123000	123000	0
84	20230912	183800	10218443800	123000	123000	123000	123000	0
85	20230912	183700	10218443800	123000	123000	123000	123000	0
86	20230912	183600	10218443800	123000	123000	123000	123000	0
87	20230912	183500	10218443800	123000	123000	123000	123000	0
88	20230912	183400	10218443800	123000	123000	123000	123000	0
89	20230912	183300	10218443800	123000	123000	123000	123000	0
90	20230912	183200	10218443800	123000	123000	123000	123000	0
91	20230912	183100	10218443800	123000	123000	123000	123000	0
92	20230912	183000	10218443800	123000	123000	123000	123000	1556
93	20230912	182900	10218443800	123000	123000	123000	123000	0
94	20230912	182800	10218443800	123000	123000	123000	123000	0
95	20230912	182700	10218443800	123000	123000	123000	123000	0
96	20230912	182600	10218443800	123000	123000	123000	123000	0
97	20230912	182500	10218443800	123000	123000	123000	123000	0
98	20230912	182400	10218443800	123000	123000	123000	123000	0
99	20230912	182300	10218443800	123000	123000	123000	123000	0
100	20230912	182200	10218443800	123000	123000	123000	123000	0
101	20230912	182100	10218443800	123000	123000	123000	123000	0
102	20230912	182000	10218443800	123000	123000	123000	123000	0
103	20230912	181900	10218443800	123000	123000	123000	123000	0
104	20230912	181800	10218443800	123000	123000	123000	123000	0
105	20230912	181700	10218443800	123000	123000	123000	123000	0
106	20230912	181600	10218443800	123000	123000	123000	123000	0
107	20230912	181500	10218443800	123000	123000	123000	123000	0
108	20230912	181400	10218443800	123000	123000	123000	123000	0
109	20230912	181300	10218443800	123000	123000	123000	123000	0
110	20230912	181200	10218443800	123000	123000	123000	123000	0
111	20230912	181100	10218443800	123000	123000	123000	123000	0
112	20230912	181000	10218443800	123000	123000	123000	123000	0
113	20230912	180900	10218443800	123000	123000	123000	123000	0
114	20230912	180800	10218443800	123000	123000	123000	123000	0
115	20230912	180700	10218443800	123000	123000	123000	123000	0
116	20230912	180600	10218443800	123000	123000	123000	123000	0
117	20230912	180500	10218443800	123000	123000	123000	123000	0
118	20230912	180400	10218443800	123000	123000	123000	123000	0
119	20230912	180300	10218443800	123000	123000	123000	123000	0
120	20230912	180200	10218443800	123000	123000	123000	123000	0
121	20230912	180100	10218443800	123000	123000	123000	123000	0
122	20230912	180000	10218443800	123000	123000	123000	123000	1556
123	20230912	175900	10218443800	123000	123000	123000	123000	0
124	20230912	175800	10218443800	123000	123000	123000	123000	0
125	20230912	175700	10218443800	123000	123000	123000	123000	0
126	20230912	175600	10218443800	123000	123000	123000	123000	0
127	20230912	175500	10218443800	123000	123000	123000	123000	0
128	20230912	175400	10218443800	123000	123000	123000	123000	0
129	20230912	175300	10218443800	123000	123000	123000	123000	0
130	20230912	175200	10218443800	123000	123000	123000	123000	0
131	20230912	175100	10218443800	123000	123000	123000	123000	0
132	20230912	175000	10218443800	123000	123000	123000	123000	0
133	20230912	174900	10218443800	123000	123000	123000	123000	0
134	20230912	174800	10218443800	123000	123000	123000	123000	0
135	20230912	174700	10218443800	123000	123000	123000	123000	0
136	20230912	174600	10218443800	123000	123000	123000	123000	0
137	20230912	174500	10218443800	123000	123000	123000	123000	0
138	20230912	174400	10218443800	123000	123000	123000	123000	0
139	20230912	174300	10218443800	123000	123000	123000	123000	0
140	20230912	174200	10218443800	123000	123000	123000	123000	0
141	20230912	174100	10218443800	123000	123000	123000	123000	0
142	20230912	174000	10218443800	123000	123000	123000	123000	0
143	20230912	173900	10218443800	123000	123000	123000	123000	0
144	20230912	173800	10218443800	123000	123000	123000	123000	0
145	20230912	173700	10218443800	123000	123000	123000	123000	0
146	20230912	173600	10218443800	123000	123000	123000	123000	0
147	20230912	173500	10218443800	123000	123000	123000	123000	0
148	20230912	173400	10218443800	123000	123000	123000	123000	0
149	20230912	173300	10218443800	123000	123000	123000	123000	0
150	20230912	173200	10218443800	123000	123000	123000	123000	0
151	20230912	173100	10218443800	123000	123000	123000	123000	0
152	20230912	173000	10218443800	123000	123000	123000	123000	1556
153	20230912	172900	10218443800	123000	123000	123000	123000	0
154	20230912	172800	10218443800	123000	123000	123000	123000	0
155	20230912	172700	10218443800	123000	123000	123000	123000	0
156	20230912	172600	10218443800	123000	123000	123000	123000	0
157	20230912	172500	10218443800	123000	123000	123000	123000	0
158	20230912	172400	10218443800	123000	123000	123000	123000	0
159	20230912	172300	10218443800	123000	123000	123000	123000	0
160	20230912	172200	10218443800	123000	123000	123000	123000	0
161	20230912	172100	10218443800	123000	123000	123000	123000	0
162	20230912	172000	10218443800	123000	123000	123000	123000	0
163	20230912	171900	10218443800	123000	123000	123000	123000	0
164	20230912	171800	10218443800	123000	123000	123000	123000	0
165	20230912	171700	10218443800	123000	123000	123000	123000	0
166	20230912	171600	10218443800	123000	123000	123000	123000	0
167	20230912	171500	10218443800	123000	123000	123000	123000	0
168	20230912	171400	10218443800	123000	123000	123000	123000	0
169	20230912	171300	10218443800	123000	123000	123000	123000	0
170	20230912	171200	10218443800	123000	123000	123000	123000	0
171	20230912	171100	10218443800	123000	123000	123000	123000	0
172	20230912	171000	10218443800	123000	123000	123000	123000	0
173	20230912	170900	10218443800	123000	123000	123000	123000	0
174	20230912	170800	10218443800	123000	123000	123000	123000	0
175	20230912	170700	10218443800	123000	123000	123000	123000	0
176	20230912	170600	10218443800	123000	123000	123000	123000	0
177	20230912	170500	10218443800	123000	123000	123000	123000	0
178	20230912	170400	10218443800	123000	123000	123000	123000	0
179	20230912	170300	10218443800	123000	123000	123000	123000	0
180	20230912	170200	10218443800	123000	123000	123000	123000	0
181	20230912	170100	10218443800	123000	123000	123000	123000	0
182	20230912	170000	10218443800	123000	123000	123000	123000	1556
183	20230912	165900	10218443800	123000	123000	123000	123000	0
184	20230912	165800	10218443800	123000	123000	123000	123000	0
185	20230912	165700	10218443800	123000	123000	123000	123000	0
186	20230912	165600	10218443800	123000	123000	123000	123000	0
187	20230912	165500	10218443800	123000	123000	123000	123000	0
188	20230912	165400	10218443800	123000	123000	123000	123000	0
189	20230912	165300	10218443800	123000	123000	123000	123000	0
190	20230912	165200	10218443800	123000	123000	123000	123000	0
191	20230912	165100	10218443800	123000	123000	123000	123000	0
192	20230912	165000	10218443800	123000	123000	123000	123000	0
193	20230912	164900	10218443800	123000	123000	123000	123000	0
194	20230912	164800	10218443800	123000	123000	123000	123000	0
195	20230912	164700	10218443800	123000	123000	123000	123000	0
196	20230912	164600	10218443800	123000	123000	123000	123000	0
197	20230912	164500	10218443800	123000	123000	123000	123000	0
198	20230912	164400	10218443800	123000	123000	123000	123000	0
199	20230912	164300	10218443800	123000	123000	123000	123000	0
200	20230912	164200	10218443800	123000	123000	123000	123000	0
201	20230912	164100	10218443800	123000	123000	123000	123000	0
202	20230912	164000	10218443800	123000	123000	123000	123000	0
203	20230912	163900	10218443800	123000	123000	123000	123000	0
204	20230912	163800	10218443800	123000	123000	123000	123000	0
205	20230912	163700	10218443800	123000	123000	123000	123000	0
206	20230912	163600	10218443800	123000	123000	123000	123000	0
207	20230912	163500	10218443800	123000	123000	123000	123000	0
208	20230912	163400	10218443800	123000	123000	123000	123000	0
209	20230912	163300	10218443800	123000	123000	123000	123000	0
210	20230912	163200	10218443800	123000	123000	123000	123000	0
211	20230912	163100	10218443800	123000	123000	123000	123000	0
212	20230912	163000	10218443800	123000	123000	123000	123000	1556
213	20230912	162900	10218443800	123000	123000	123000	123000	0
214	20230912	162800	10218443800	123000	123000	123000	123000	0
215	20230912	162700	10218443800	123000	123000	123000	123000	0
216	20230912	162600	10218443800	123000	123000	123000	123000	0
217	20230912	162500	10218443800	123000	123000	123000	123000	0
218	20230912	162400	10218443800	123000	123000	123000	123000	0
219	20230912	162300	10218443800	123000	123000	123000	123000	0
220	20230912	162200	10218443800	123000	123000	123000	123000	0
221	20230912	162100	10218443800	123000	123000	123000	123000	0
222	20230912	162000	10218443800	123000	123000	123000	123000	0
223	20230912	161900	10218443800	123000	123000	123000	123000	0
224	20230912	161800	10218443800	123000	123000	123000	123000	0
225	20230912	161700	10218443800	123000	123000	123000	123000	0
226	20230912	161600	10218443800	123000	123000	123000	123000	0
227	20230912	161500	10218443800	123000	123000	123000	123000	0
228	20230912	161400	10218443800	123000	123000	123000	123000	0
229	20230912	161300	10218443800	123000	123000	123000	123000	0
230	20230912	161200	10218443800	123000	123000	123000	123000	0
231	20230912	161100	10218443800	123000	123000	123000	123000	0
232	20230912	161000	10218443800	123000	123000	123000	123000	0
233	20230912	160900	10218443800	123000	123000	123000	123000	0
234	20230912	160800	10218443800	123000	123000	123000	123000	0
235	20230912	160700	10218443800	123000	123000	123000	123000	0
236	20230912	160600	10218443800	123000	123000	123000	123000	0
237	20230912	160500	10218443800	123000	123000	123000	123000	0
238	20230912	160400	10218443800	123000	123000	123000	123000	0
239	20230912	160300	10218443800	123000	123000	123000	123000	0
240	20230912	160200	10218443800	123000	123000	123000	123000	0
241	20230912	160100	10218443800	123000	123000	123000	123000	0
242	20230912	160000	10218443800	123000	123000	123000	123000	1556
243	20230912	155900	10218443800	123000	123000	123000	123000	0
244	20230912	155800	10218443800	123000	123000	123000	123000	0
245	20230912	155700	10218443800	123000	123000	123000	123000	0
246	20230912	155600	10218443800	123000	123000	123000	123000	0
247	20230912	155500	10218443800	123000	123000	123000	123000	0
248	20230912	155400	10218443800	123000	123000	123000	123000	0
249	20230912	155300	10218443800	123000	123000	123000	123000	0
250	20230912	155200	10218443800	123000	123000	123000	123000	0
251	20230912	155100	10218443800	123000	123000	123000	123000	0
252	20230912	155000	10218443800	123000	123000	123000	123000	0
253	20230912	154900	10218443800	123000	123000	123000	123000	0
254	20230912	154800	10218443800	123000	123000	123000	123000	0
255	20230912	154700	10218443800	123000	123000	123000	123000	0
256	20230912	154600	10218443800	123000	123000	123000	123000	0
257	20230912	154500	10218443800	123000	123000	123000	123000	0
258	20230912	154400	10218443800	123000	123000	123000	123000	0
259	20230912	154300	10218443800	123000	123000	123000	123000	0
260	20230912	154200	10218443800	123000	123000	123000	123000	0
261	20230912	154100	10218443800	123000	123000	123000	123000	0
262	20230912	154000	10218443800	123000	123000	123000	123000	0
263	20230912	153900	10218443800	123000	123000	123000	123000	0
264	20230912	153800	10218443800	123000	123000	123000	123000	0
265	20230912	153700	10218443800	123000	123000	123000	123000	0
266	20230912	153600	10218443800	123000	123000	123000	123000	0
267	20230912	153500	10218443800	123000	123000	123000	123000	0
268	20230912	153400	10218443800	123000	123000	123000	123000	0
269	20230912	153300	10218443800	123000	123000	123000	123000	0
270	20230912	153200	10218443800	123000	123000	123000	123000	0
271	20230912	153100	10218443800	123000	123000	123000	123000	0
272	20230912	153000	10218443800	123000	123000	123000	123000	3112
273	20230912	152900	10027055800	123200	123200	123200	123200	0
274	20230912	152800	10027055800	123200	123200	123200	123200	0
275	20230912	152700	10027055800	123200	123200	123200	123200	0
276	20230912	152600	10027055800	123200	123200	123200	123200	0
277	20230912	152500	10027055800	123200	123200	123200	123200	0
278	20230912	152400	10027055800	123200	123200	123200	123200	0
279	20230912	152300	10027055800	123200	123200	123200	123200	0
280	20230912	152200	10027055800	123200	123200	123200	123200	0
281	20230912	152100	10027055800	123200	123200	123200	123200	0
282	20230912	152000	10027055800	123200	123200	123200	123200	0
283	20230912	151900	10027055800	123200	123100	123200	123000	209
284	20230912	151800	10001324500	123100	123000	123100	122900	317
285	20230912	151700	9962334300	123100	123100	123100	122800	47
286	20230912	151600	9956553000	123100	122900	123100	122900	302
287	20230912	151500	9919413500	122900	122900	123000	122800	321
288	20230912	151400	9879979600	123100	123000	123100	123000	383
289	20230912	151300	9832862600	123000	123200	123200	123000	337
290	20230912	151200	9791380000	123200	123200	123200	123000	4
291	20230912	151100	9790887500	123200	123000	123200	123000	34
292	20230912	151000	9786704700	123200	123200	123200	123000	7
293	20230912	150900	9785842900	123100	123200	123300	123000	879
294	20230912	150800	9677670300	123300	123000	123400	123000	252
295	20230912	150700	9646649700	123100	123100	123100	123000	109
296	20230912	150600	9633234000	123100	123100	123100	123000	14
297	20230912	150500	9631511100	123100	122900	123100	122900	204
298	20230912	150400	9606411500	122900	123100	123200	122900	380
299	20230912	150300	9559660000	123100	123100	123200	123100	34
300	20230912	150200	9555472100	123200	122900	123200	122900	198
301	20230912	150100	9531106100	122900	123300	123400	122900	191
302	20230912	150000	9507584600	123400	123400	123400	123300	20
303	20230912	145900	9505118300	123400	123200	123400	123200	748
304	20230912	145800	9412906000	123300	123100	123300	123100	290
305	20230912	145700	9377177100	123100	122700	123100	122700	458
306	20230912	145600	9320843500	123200	122600	123300	122600	218
307	20230912	145500	9294100600	122600	122600	122700	122500	89
308	20230912	145400	9283189100	122800	123100	123300	122800	120
309	20230912	145300	9268431900	123400	123200	123500	123100	76
310	20230912	145200	9259067800	123200	123100	123500	123100	439
311	20230912	145100	9204904700	123100	123200	123200	122900	253
312	20230912	145000	9173781500	122900	122800	123300	122400	580
313	20230912	144900	9102641900	122500	122700	122800	122500	18
314	20230912	144800	9100433400	122700	122500	122800	122500	302
315	20230912	144700	9063410200	122500	122400	122500	122300	51
316	20230912	144600	9057166400	122500	122400	122500	122300	120
317	20230912	144500	9042478700	122200	122300	122500	122200	104
318	20230912	144400	9029749000	122300	122200	122400	122100	231
319	20230912	144300	9001519000	122200	122100	122200	122100	160
320	20230912	144200	8981971300	122100	122100	122200	122100	142
321	20230912	144100	8964631600	122200	122200	122200	122100	24
322	20230912	144000	8961699800	122200	122200	122300	122100	46
323	20230912	143900	8956078500	122200	122200	122300	122200	355
324	20230912	143800	8912690800	122300	122200	122500	122200	24
325	20230912	143700	8909757000	122500	122200	122500	122200	478
326	20230912	143600	8851228800	122200	122200	122200	122200	15
327	20230912	143500	8849395800	122300	122200	122300	122100	82
328	20230912	143400	8839379000	122300	122300	122300	122300	11
329	20230912	143300	8838033700	122400	121900	122400	121900	362
330	20230912	143200	8793852500	122000	122200	122300	122000	702
331	20230912	143100	8708182800	122200	122100	122200	122100	225
332	20230912	143000	8680693900	122400	122400	122400	122400	0
333	20230912	142900	8680693900	122400	121900	122400	121900	131
334	20230912	142800	8664700400	122300	122400	122400	121900	57
335	20230912	142700	8657733100	122400	122000	122400	122000	219
336	20230912	142600	8630983000	122000	122200	122200	121900	59
337	20230912	142500	8623782800	122200	122400	122400	122200	33
338	20230912	142400	8619746400	122400	122300	122400	122200	52
339	20230912	142300	8613386600	122400	122300	122400	122200	68
340	20230912	142200	8605069100	122400	122400	122400	122400	34
341	20230912	142100	8600907500	122500	122300	122500	122200	168
342	20230912	142000	8580354200	122300	122000	122300	121800	130
343	20230912	141900	8564484700	122100	121600	122200	121600	520
344	20230912	141800	8501155100	121700	121600	121700	121600	32
345	20230912	141700	8497263500	121600	121600	121700	121600	23
346	20230912	141600	8494466500	121700	121700	121700	121600	10
347	20230912	141500	8493250300	121700	121600	121800	121600	45
348	20230912	141400	8487774900	121700	121500	121900	121400	287
349	20230912	141300	8452902500	121500	121800	121900	121500	389
350	20230912	141200	8405628800	122100	122000	122100	121800	110
351	20230912	141100	8392215100	122100	122100	122100	122000	24
352	20230912	141000	8389285700	122100	122000	122100	122000	18
353	20230912	140900	8387089500	122300	121600	122300	121600	159
354	20230912	140800	8367722700	121600	121500	121600	121500	6
355	20230912	140700	8366993600	121900	121400	121900	121200	491
356	20230912	140600	8307333500	121400	121700	121700	121400	293
357	20230912	140500	8271734000	121700	121400	122000	121400	31
358	20230912	140400	8267962700	122000	121500	122000	121400	86
359	20230912	140300	8257504700	122000	122000	122000	121500	41
360	20230912	140200	8252512500	122500	122500	122500	122500	0
361	20230912	140100	8252512500	122500	121500	122500	121300	275
362	20230912	140000	8219059100	121600	121400	121600	121200	162
363	20230912	135900	8199390000	121400	121400	121500	121100	163
364	20230912	135800	8179603100	121500	121500	121600	121200	629
365	20230912	135700	8103270800	121500	121700	121800	121400	210
366	20230912	135600	8077746600	121800	122000	122000	121800	129
367	20230912	135500	8062025900	122200	122300	122400	122000	515
368	20230912	135400	7999117500	122400	122400	122400	122300	44
369	20230912	135300	7993734800	122400	122200	122500	122200	145
370	20230912	135200	7976003600	122200	122200	122300	122100	141
371	20230912	135100	7958773600	122300	122300	122400	122200	98
372	20230912	135000	7946788400	122600	122200	122600	122100	171
373	20230912	134900	7925881900	122200	122100	122200	122100	46
374	20230912	134800	7920263800	122200	122100	122200	122100	9
375	20230912	134700	7919164800	122300	122000	122400	122000	175
376	20230912	134600	7897797800	122000	122200	122300	122000	198
377	20230912	134500	7873619000	122200	122400	122500	122200	244
378	20230912	134400	7843770200	122500	122300	122600	122300	39
379	20230912	134300	7838998000	122600	122500	122600	122300	462
380	20230912	134200	7782414200	122600	122600	122700	122600	184
381	20230912	134100	7759851900	122700	122600	122700	122600	31
382	20230912	134000	7756051000	122600	122700	122700	122600	3
383	20230912	133900	7755683100	122700	122600	122700	122500	212
384	20230912	133800	7729691500	122600	122500	122600	122500	99
385	20230912	133700	7717555200	122600	122500	122600	122500	35
386	20230912	133600	7713267100	122600	122500	122700	122500	103
387	20230912	133500	7700645900	122700	122700	122700	122500	228
388	20230912	133400	7672683700	122600	122700	122700	122600	23
389	20230912	133300	7669862800	122800	122700	122800	122500	691
390	20230912	133200	7585098400	122800	122700	122800	122700	116
391	20230912	133100	7570858600	122800	122800	122800	122700	75
392	20230912	133000	7561652600	122800	122900	122900	122800	99
393	20230912	132900	7549494900	122900	122800	122900	122700	18
394	20230912	132800	7547284600	122900	122800	122900	122700	102
395	20230912	132700	7534758200	122800	122900	123000	122800	398
396	20230912	132600	7485865600	123100	122900	123100	122900	166
397	20230912	132500	7465461600	123100	123000	123100	122900	1772
398	20230912	132400	7247487700	123100	123100	123100	123000	38
399	20230912	132300	7242811500	123100	123100	123200	123100	96
400	20230912	132200	7230993000	123200	123100	123200	123100	10
401	20230912	132100	7229761800	123200	123100	123200	123100	6
402	20230912	132000	7229023100	123200	123200	123200	123000	973
403	20230912	131900	7109223800	123300	123300	123300	123200	114
404	20230912	131800	7095168000	123400	123400	123400	123400	0
405	20230912	131700	7095168000	123400	123400	123400	123400	22
406	20230912	131600	7092453200	123400	123400	123400	123400	0
407	20230912	131500	7092453200	123400	123400	123400	123400	13
408	20230912	131400	7090849000	123400	123400	123400	123200	175
409	20230912	131300	7069256800	123200	123200	123400	123200	32
410	20230912	131200	7065312600	123400	123200	123400	123200	2
411	20230912	131100	7065066000	123400	123300	123400	123300	93
412	20230912	131000	7053597600	123400	123400	123400	123400	23
413	20230912	130900	7050759400	123400	123500	123500	123400	213
414	20230912	130800	7024469300	123700	123700	123700	123500	72
415	20230912	130700	7015566900	123800	123800	123800	123800	18
416	20230912	130600	7013338500	123800	123800	123800	123800	1
417	20230912	130500	7013214700	123800	123500	123800	123500	122
418	20230912	130400	6998128100	123400	123500	123800	123400	336
419	20230912	130300	6956615300	123500	123400	123500	123400	30
420	20230912	130200	6952913000	123500	123500	123600	123400	71
421	20230912	130100	6944144800	123700	123700	123700	123500	213
422	20230912	130000	6917806300	123800	123700	123800	123700	4
423	20230912	125900	6917311300	123700	123700	123700	123700	0
424	20230912	125800	6917311300	123700	123700	123800	123700	15
425	20230912	125700	6915455700	123800	123700	123800	123700	8
426	20230912	125600	6914466000	123800	123700	123800	123700	8
427	20230912	125500	6913476300	123800	123800	123800	123800	1
428	20230912	125400	6913352500	123700	123700	123700	123700	1
429	20230912	125300	6913228800	123800	123800	123800	123800	0
430	20230912	125200	6913228800	123800	123800	123900	123800	51
431	20230912	125100	6906913200	123800	123800	123800	123800	41
432	20230912	125000	6901837400	123800	123700	123800	123700	21
433	20230912	124900	6899238300	123900	123800	123900	123800	57
434	20230912	124800	6892179700	123900	123900	123900	123900	7
435	20230912	124700	6891312400	123900	123900	123900	123900	18
436	20230912	124600	6889082200	123900	123800	123900	123800	39
437	20230912	124500	6884252600	123800	123800	123800	123800	1
438	20230912	124400	6884128800	123900	123800	123900	123800	97
439	20230912	124300	6872117500	123800	123800	123800	123800	39
440	20230912	124200	6867289300	123900	123900	123900	123900	29
441	20230912	124100	6863696200	123900	123900	123900	123900	0
442	20230912	124000	6863696200	123900	123300	123900	123200	710
443	20230912	123900	6775942900	123200	123200	123300	123200	31
444	20230912	123800	6772121700	123300	123300	123300	123300	54
445	20230912	123700	6765463500	123400	123300	123400	123300	9
446	20230912	123600	6764353700	123400	123300	123400	123300	3
447	20230912	123500	6763983600	123400	123400	123400	123400	3
448	20230912	123400	6763613400	123400	123400	123500	123400	187
449	20230912	123300	6740523800	123500	123500	123500	123500	0
450	20230912	123200	6740523800	123500	123300	123500	123300	56
451	20230912	123100	6733613300	123500	123600	123600	123200	102
452	20230912	123000	6721028200	123700	123700	123700	123700	4
453	20230912	122900	6720533400	123900	123600	123900	123600	106
454	20230912	122800	6707413600	123600	123600	123600	123600	2
455	20230912	122700	6707166400	123800	123200	123800	123200	251
456	20230912	122600	6676153300	123200	123200	123200	123200	1
457	20230912	122500	6676030100	123100	123100	123100	123100	0
458	20230912	122400	6676030100	123100	123100	123100	123100	3
459	20230912	122300	6675660800	123600	123600	123600	123600	0
460	20230912	122200	6675660800	123600	123700	123700	123000	219
461	20230912	122100	6648639300	123700	123500	123700	123500	10
462	20230912	122000	6647403400	123500	123300	123500	123300	70
463	20230912	121900	6638768200	123300	123300	123300	123300	0
464	20230912	121800	6638768200	123300	123300	123300	123300	42
465	20230912	121700	6633589600	123300	123300	123400	123300	59
466	20230912	121600	6626314600	123400	123400	123400	123400	18
467	20230912	121500	6624093400	123400	123200	123400	123200	118
468	20230912	121400	6609544500	123300	123400	123400	123300	122
469	20230912	121300	6594498300	123400	123300	123400	123300	34
470	20230912	121200	6590305500	123500	123200	123500	123200	156
471	20230912	121100	6571078500	123200	123200	123200	123200	2
472	20230912	121000	6570832100	123500	123500	123500	123400	67
473	20230912	120900	6562562600	123700	123700	123700	123700	3
474	20230912	120800	6562191500	123700	123700	123700	123700	22
475	20230912	120700	6559470100	123800	123800	123800	123800	7
476	20230912	120600	6558603500	123900	124000	124000	123900	23
477	20230912	120500	6555753300	124000	124000	124000	123900	18
478	20230912	120400	6553522700	124100	124300	124300	124100	173
479	20230912	120300	6532034600	124400	124400	124500	124400	67
480	20230912	120200	6523699300	124500	124500	124500	124400	47
481	20230912	120100	6517850800	124500	124400	124500	124400	32
482	20230912	120000	6513867800	124500	124400	124500	124400	39
483	20230912	115900	6509013300	124300	124400	124500	124300	50
484	20230912	115800	6502790600	124400	124300	124400	124300	87
485	20230912	115700	6491968100	124400	124400	124400	124300	84
486	20230912	115600	6481523200	124400	124400	124400	124300	71
487	20230912	115500	6472690900	124400	124300	124400	124300	60
488	20230912	115400	6465227100	124300	124400	124400	124300	81
489	20230912	115300	6455152900	124400	124500	124500	124400	105
490	20230912	115200	6442084400	124500	124300	124500	124300	110
491	20230912	115100	6428398400	124400	124400	124500	124400	204
492	20230912	115000	6403013600	124500	124000	124500	123900	732
493	20230912	114900	6312176200	124000	123900	124000	123900	708
494	20230912	114800	6224454700	123900	123800	123900	123800	192
495	20230912	114700	6200670700	123800	123700	123800	123700	31
496	20230912	114600	6196833000	123800	123800	123800	123800	29
497	20230912	114500	6193242800	123800	123800	123800	123700	55
498	20230912	114400	6186433900	123700	123700	123800	123500	85
499	20230912	114300	6175917700	123700	123500	123700	123500	147
500	20230912	114200	6157748800	123500	123300	123500	123300	14
501	20230912	114100	6156021200	123400	123300	123400	123300	45
502	20230912	114000	6150471500	123500	123500	123500	123500	17
503	20230912	113900	6148372000	123500	123500	123500	123200	65
504	20230912	113800	6140350200	123500	123300	123500	123300	63
505	20230912	113700	6132577900	123300	123000	123300	123000	69
506	20230912	113600	6124082700	122900	123100	123100	122900	3
507	20230912	113500	6123713600	123100	123400	123400	122900	490
508	20230912	113400	6063419500	123400	123000	123400	123000	53
509	20230912	113300	6056889900	123000	122900	123000	122800	84
510	20230912	113200	6046564500	123000	122900	123000	122900	39
511	20230912	113100	6041771200	122800	123000	123000	122800	47
512	20230912	113000	6035991900	123000	122900	123000	122900	50
513	20230912	112900	6029846400	122900	122900	123000	122900	123
514	20230912	112800	6014728500	123000	123000	123000	122900	92
515	20230912	112700	6003415100	123000	122900	123000	122900	48
516	20230912	112600	5997512000	122800	122900	122900	122800	397
517	20230912	112500	5948740200	122900	123000	123000	122900	14
518	20230912	112400	5947018300	123000	123000	123200	122900	228
519	20230912	112300	5918967900	123000	123000	123000	122900	225
520	20230912	112200	5891295400	123000	123000	123000	122900	90
521	20230912	112100	5880227900	123000	123000	123000	122900	179
522	20230912	112000	5858219000	123000	123100	123100	123000	408
523	20230912	111900	5808026200	123200	123300	123300	123200	139
524	20230912	111800	5790891600	123300	123400	123400	123300	93
525	20230912	111700	5779417200	123400	123400	123400	123400	19
526	20230912	111600	5777072600	123500	123400	123500	123400	109
527	20230912	111500	5763618700	123400	123400	123400	123400	3
528	20230912	111400	5763248500	123400	123500	123500	123400	143
529	20230912	111300	5745600300	123500	123600	123600	123500	202
530	20230912	111200	5720648200	123600	123700	123800	123600	317
531	20230912	111100	5681452600	123600	123600	123700	123600	37
532	20230912	111000	5676875900	123800	123700	123800	123600	48
533	20230912	110900	5670938700	123600	123700	123700	123600	114
534	20230912	110800	5656837000	123700	123700	123700	123600	43
535	20230912	110700	5651518000	123700	123700	123700	123700	28
536	20230912	110600	5648054400	123700	123600	123700	123600	51
537	20230912	110500	5641745800	123600	123600	123700	123600	102
538	20230912	110400	5629136000	123600	123600	123600	123600	1
539	20230912	110300	5629012400	123700	123800	123800	123700	68
540	20230912	110200	5620598100	123700	123600	123700	123600	37
541	20230912	110100	5616021300	123600	123700	123800	123600	38
542	20230912	110000	5611320700	123700	123500	123700	123500	31
543	20230912	105900	5607488700	123500	123600	123700	123500	95
544	20230912	105800	5595750400	123500	123400	123500	123400	77
545	20230912	105700	5586246300	123200	123400	123400	123100	636
546	20230912	105600	5507865200	123400	123600	123600	123400	121
547	20230912	105500	5492922600	123500	123800	123900	123500	296
548	20230912	105400	5456312200	123800	123800	123900	123800	55
549	20230912	105300	5449500800	123900	123800	123900	123800	99
550	20230912	105200	5437238500	123700	123800	123800	123700	91
551	20230912	105100	5425975100	123800	123700	123800	123700	68
552	20230912	105000	5417563400	123700	123800	123800	123700	137
553	20230912	104900	5400603000	123800	123800	123900	123800	20
554	20230912	104800	5398125400	123900	123900	123900	123900	64
555	20230912	104700	5390195800	123900	123900	123900	123800	109
556	20230912	104600	5376691200	123900	123700	123900	123700	132
557	20230912	104500	5360357800	123700	123700	123700	123600	33
558	20230912	104400	5356275800	123700	123700	123700	123600	161
559	20230912	104300	5336373200	123700	123800	123800	123700	60
560	20230912	104200	5328951100	123800	123900	123900	123800	354
561	20230912	104100	5285090600	123600	123800	123900	123600	227
562	20230912	104000	5256992300	123900	123700	123900	123700	44
563	20230912	103900	5251544000	123700	123700	123800	123700	47
564	20230912	103800	5245728100	123700	123800	123800	123700	51
565	20230912	103700	5239416200	123900	123700	123900	123700	46
566	20230912	103600	5233721100	123600	123900	123900	123600	3
567	20230912	103500	5233350000	123900	124100	124100	123900	176
568	20230912	103400	5211519400	124000	123700	124100	123700	187
569	20230912	103300	5188349400	123600	123800	123800	123500	97
570	20230912	103200	5176356900	124000	123600	124100	123600	278
571	20230912	103100	5141910400	123700	123700	123700	123700	67
572	20230912	103000	5133622500	123600	123700	123700	123600	5
573	20230912	102900	5133004200	124100	123500	124100	123500	270
574	20230912	102800	5099649300	123400	123500	123500	123400	53
575	20230912	102700	5093105100	123400	123200	123500	123200	125
576	20230912	102600	5077689200	123200	123200	123300	123200	38
577	20230912	102500	5073005200	123200	123200	123300	123200	55
578	20230912	102400	5066227200	123100	123000	123100	123000	92
579	20230912	102300	5054908000	123100	123200	123200	123000	361
580	20230912	102200	5010459300	123300	123400	123500	123200	309
581	20230912	102100	4972359400	123400	123400	123500	123300	64
582	20230912	102000	4964460100	123400	123400	123500	123400	126
583	20230912	101900	4948911600	123300	123400	123400	123300	4
584	20230912	101800	4948418100	123300	123400	123400	123300	44
585	20230912	101700	4942991300	123400	123500	123500	123400	105
586	20230912	101600	4930027600	123400	123300	123600	123300	87
587	20230912	101500	4919291000	123400	123400	123400	123300	97
588	20230912	101400	4907322400	123400	123300	123500	123300	117
589	20230912	101300	4892880600	123400	123400	123500	123300	150
590	20230912	101200	4874368400	123500	123400	123500	123300	160
591	20230912	101100	4854625000	123400	123700	123700	123400	184
592	20230912	101000	4831898200	123600	123600	123700	123600	174
593	20230912	100900	4810391700	123600	124200	124200	123600	334
594	20230912	100800	4769017500	124300	124400	124400	124200	133
595	20230912	100700	4752482400	124500	124500	124500	124500	52
596	20230912	100600	4746008400	124600	124400	124600	124400	153
597	20230912	100500	4726975000	124400	124200	124400	124200	41
598	20230912	100400	4721879000	124400	124100	124400	124000	293
599	20230912	100300	4685516700	124100	124700	124800	124100	588
600	20230912	100200	4612288700	125000	125200	125300	124900	601
601	20230912	100100	4537090700	125200	125300	125300	125200	238
602	20230912	100000	4507281500	125300	125700	125700	125300	857
603	20230912	095900	4399705300	125700	125500	125700	125400	1059
604	20230912	095800	4266763100	125500	125300	125500	125200	489
605	20230912	095700	4205465600	125300	125300	125300	125200	497
606	20230912	095600	4143216500	125200	125100	125300	125100	547
607	20230912	095500	4074725600	125100	124700	125200	124700	2939
608	20230912	095400	3707641300	124600	124400	124600	124400	230
609	20230912	095300	3679001000	124300	124200	124500	124200	154
610	20230912	095200	3659849500	124200	124400	124400	124200	139
611	20230912	095100	3642566100	124400	124500	124500	124200	165
612	20230912	095000	3622049600	124500	124000	124500	123900	152
613	20230912	094900	3603161500	124000	123900	124000	123900	53
614	20230912	094800	3596593100	123900	123800	124000	123800	195
615	20230912	094700	3572431400	123700	123800	123800	123700	27
616	20230912	094600	3569089700	123800	124000	124000	123700	228
617	20230912	094500	3540821500	124000	123800	124000	123700	97
618	20230912	094400	3528801200	124000	123900	124000	123700	91
619	20230912	094300	3517524800	123900	123700	123900	123600	151
620	20230912	094200	3498844200	123700	123700	123700	123700	66
621	20230912	094100	3490680000	123600	123500	123800	123500	143
622	20230912	094000	3473010500	123500	123700	123800	123500	215
623	20230912	093900	3446419700	123600	123500	123600	123400	93
624	20230912	093800	3434929500	123300	123200	124000	123200	246
625	20230912	093700	3404558900	123200	123200	123200	123000	199
626	20230912	093600	3380055500	123200	123100	123500	123100	165
627	20230912	093500	3359698000	123000	123200	123400	122900	293
628	20230912	093400	3323591800	123400	122800	124600	122800	1345
629	20230912	093300	3157505400	122900	123000	123100	122800	484
630	20230912	093200	3097999600	123300	123400	123500	123300	1084
631	20230912	093100	2964234500	123400	123400	123500	123300	109
632	20230912	093000	2950781200	124000	123300	124200	123000	2087
633	20230912	092900	2692752900	123500	123000	123700	123000	1072
634	20230912	092800	2560719700	123000	123300	123300	123000	382
635	20230912	092700	2513654300	123300	123500	123500	123300	39
636	20230912	092600	2508841500	123500	123400	123500	123300	143
637	20230912	092500	2491205200	123400	123600	123600	123300	275
638	20230912	092400	2457271600	123500	123600	124100	123200	265
639	20230912	092300	2424534200	123300	123300	123500	123200	196
640	20230912	092200	2400367700	123300	123200	123300	123200	395
641	20230912	092100	2351671500	123200	123600	123600	123200	576
642	20230912	092000	2280566300	123300	124400	124500	123300	1435
643	20230912	091900	2102500800	124400	124500	124500	124400	98
644	20230912	091800	2090300000	124500	124200	124800	124200	297
645	20230912	091700	2053319900	124200	124800	124800	124200	274
646	20230912	091600	2019235000	124700	124200	124800	124200	588
647	20230912	091500	1946008800	124000	124400	124400	124000	389
648	20230912	091400	1897712000	124500	124500	124500	124300	865
649	20230912	091300	1790091900	124500	123800	124500	123700	219
650	20230912	091200	1762909400	123800	124200	124400	123700	752
651	20230912	091100	1669506300	124300	123600	124500	123500	432
652	20230912	091000	1615851000	123500	123500	123600	123200	391
653	20230912	090900	1567625300	123500	124600	124600	123500	851
654	20230912	090800	1462005800	124800	124800	125200	124800	1968
655	20230912	090700	1216189200	124900	124800	124900	124600	292
656	20230912	090600	1179749300	124900	124700	125400	124600	1086
657	20230912	090500	1043773200	124500	125300	125500	124500	831
658	20230912	090400	939785300	125200	124200	125400	124000	2154
659	20230912	090300	671233100	124300	125000	125300	123500	814
660	20230912	090200	569922500	125000	125600	125600	124600	946
661	20230912	090100	451486000	125700	124700	126000	124400	1862
662	20230912	090000	218224900	124700	122600	124900	122600	1743