KissMeData/145020/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	195900	7650463100	123000	123000	123000	123000	4391
3	20230915	195800	7650463100	123000	123000	123000	123000	0
4	20230915	195700	7650463100	123000	123000	123000	123000	0
5	20230915	195600	7650463100	123000	123000	123000	123000	0
6	20230915	195500	7650463100	123000	123000	123000	123000	0
7	20230915	195400	7650463100	123000	123000	123000	123000	0
8	20230915	195300	7650463100	123000	123000	123000	123000	0
9	20230915	195200	7650463100	123000	123000	123000	123000	0
10	20230915	195100	7650463100	123000	123000	123000	123000	0
11	20230915	195000	7650463100	123000	123000	123000	123000	0
12	20230915	194900	7650463100	123000	123000	123000	123000	0
13	20230915	194800	7650463100	123000	123000	123000	123000	0
14	20230915	194700	7650463100	123000	123000	123000	123000	0
15	20230915	194600	7650463100	123000	123000	123000	123000	0
16	20230915	194500	7650463100	123000	123000	123000	123000	0
17	20230915	194400	7650463100	123000	123000	123000	123000	0
18	20230915	194300	7650463100	123000	123000	123000	123000	0
19	20230915	194200	7650463100	123000	123000	123000	123000	0
20	20230915	194100	7650463100	123000	123000	123000	123000	0
21	20230915	194000	7650463100	123000	123000	123000	123000	0
22	20230915	193900	7650463100	123000	123000	123000	123000	0
23	20230915	193800	7650463100	123000	123000	123000	123000	0
24	20230915	193700	7650463100	123000	123000	123000	123000	0
25	20230915	193600	7650463100	123000	123000	123000	123000	0
26	20230915	193500	7650463100	123000	123000	123000	123000	0
27	20230915	193400	7650463100	123000	123000	123000	123000	0
28	20230915	193300	7650463100	123000	123000	123000	123000	0
29	20230915	193200	7650463100	123000	123000	123000	123000	0
30	20230915	193100	7650463100	123000	123000	123000	123000	0
31	20230915	193000	7650463100	123000	123000	123000	123000	0
32	20230915	192900	7650463100	123000	123000	123000	123000	4391
33	20230915	192800	7650463100	123000	123000	123000	123000	0
34	20230915	192700	7650463100	123000	123000	123000	123000	0
35	20230915	192600	7650463100	123000	123000	123000	123000	0
36	20230915	192500	7650463100	123000	123000	123000	123000	0
37	20230915	192400	7650463100	123000	123000	123000	123000	0
38	20230915	192300	7650463100	123000	123000	123000	123000	0
39	20230915	192200	7650463100	123000	123000	123000	123000	0
40	20230915	192100	7650463100	123000	123000	123000	123000	0
41	20230915	192000	7650463100	123000	123000	123000	123000	0
42	20230915	191900	7650463100	123000	123000	123000	123000	0
43	20230915	191800	7650463100	123000	123000	123000	123000	0
44	20230915	191700	7650463100	123000	123000	123000	123000	0
45	20230915	191600	7650463100	123000	123000	123000	123000	0
46	20230915	191500	7650463100	123000	123000	123000	123000	0
47	20230915	191400	7650463100	123000	123000	123000	123000	0
48	20230915	191300	7650463100	123000	123000	123000	123000	0
49	20230915	191200	7650463100	123000	123000	123000	123000	0
50	20230915	191100	7650463100	123000	123000	123000	123000	0
51	20230915	191000	7650463100	123000	123000	123000	123000	0
52	20230915	190900	7650463100	123000	123000	123000	123000	0
53	20230915	190800	7650463100	123000	123000	123000	123000	0
54	20230915	190700	7650463100	123000	123000	123000	123000	0
55	20230915	190600	7650463100	123000	123000	123000	123000	0
56	20230915	190500	7650463100	123000	123000	123000	123000	0
57	20230915	190400	7650463100	123000	123000	123000	123000	0
58	20230915	190300	7650463100	123000	123000	123000	123000	0
59	20230915	190200	7650463100	123000	123000	123000	123000	0
60	20230915	190100	7650463100	123000	123000	123000	123000	0
61	20230915	190000	7650463100	123000	123000	123000	123000	0
62	20230915	185900	7650463100	123000	123000	123000	123000	4391
63	20230915	185800	7650463100	123000	123000	123000	123000	0
64	20230915	185700	7650463100	123000	123000	123000	123000	0
65	20230915	185600	7650463100	123000	123000	123000	123000	0
66	20230915	185500	7650463100	123000	123000	123000	123000	0
67	20230915	185400	7650463100	123000	123000	123000	123000	0
68	20230915	185300	7650463100	123000	123000	123000	123000	0
69	20230915	185200	7650463100	123000	123000	123000	123000	0
70	20230915	185100	7650463100	123000	123000	123000	123000	0
71	20230915	185000	7650463100	123000	123000	123000	123000	0
72	20230915	184900	7650463100	123000	123000	123000	123000	0
73	20230915	184800	7650463100	123000	123000	123000	123000	0
74	20230915	184700	7650463100	123000	123000	123000	123000	0
75	20230915	184600	7650463100	123000	123000	123000	123000	0
76	20230915	184500	7650463100	123000	123000	123000	123000	0
77	20230915	184400	7650463100	123000	123000	123000	123000	0
78	20230915	184300	7650463100	123000	123000	123000	123000	0
79	20230915	184200	7650463100	123000	123000	123000	123000	0
80	20230915	184100	7650463100	123000	123000	123000	123000	0
81	20230915	184000	7650463100	123000	123000	123000	123000	0
82	20230915	183900	7650463100	123000	123000	123000	123000	0
83	20230915	183800	7650463100	123000	123000	123000	123000	0
84	20230915	183700	7650463100	123000	123000	123000	123000	0
85	20230915	183600	7650463100	123000	123000	123000	123000	0
86	20230915	183500	7650463100	123000	123000	123000	123000	0
87	20230915	183400	7650463100	123000	123000	123000	123000	0
88	20230915	183300	7650463100	123000	123000	123000	123000	0
89	20230915	183200	7650463100	123000	123000	123000	123000	0
90	20230915	183100	7650463100	123000	123000	123000	123000	0
91	20230915	183000	7650463100	123000	123000	123000	123000	0
92	20230915	182900	7650463100	123000	123000	123000	123000	4391
93	20230915	182800	7650463100	123000	123000	123000	123000	0
94	20230915	182700	7650463100	123000	123000	123000	123000	0
95	20230915	182600	7650463100	123000	123000	123000	123000	0
96	20230915	182500	7650463100	123000	123000	123000	123000	0
97	20230915	182400	7650463100	123000	123000	123000	123000	0
98	20230915	182300	7650463100	123000	123000	123000	123000	0
99	20230915	182200	7650463100	123000	123000	123000	123000	0
100	20230915	182100	7650463100	123000	123000	123000	123000	0
101	20230915	182000	7650463100	123000	123000	123000	123000	0
102	20230915	181900	7650463100	123000	123000	123000	123000	0
103	20230915	181800	7650463100	123000	123000	123000	123000	0
104	20230915	181700	7650463100	123000	123000	123000	123000	0
105	20230915	181600	7650463100	123000	123000	123000	123000	0
106	20230915	181500	7650463100	123000	123000	123000	123000	0
107	20230915	181400	7650463100	123000	123000	123000	123000	0
108	20230915	181300	7650463100	123000	123000	123000	123000	0
109	20230915	181200	7650463100	123000	123000	123000	123000	0
110	20230915	181100	7650463100	123000	123000	123000	123000	0
111	20230915	181000	7650463100	123000	123000	123000	123000	0
112	20230915	180900	7650463100	123000	123000	123000	123000	0
113	20230915	180800	7650463100	123000	123000	123000	123000	0
114	20230915	180700	7650463100	123000	123000	123000	123000	0
115	20230915	180600	7650463100	123000	123000	123000	123000	0
116	20230915	180500	7650463100	123000	123000	123000	123000	0
117	20230915	180400	7650463100	123000	123000	123000	123000	0
118	20230915	180300	7650463100	123000	123000	123000	123000	0
119	20230915	180200	7650463100	123000	123000	123000	123000	0
120	20230915	180100	7650463100	123000	123000	123000	123000	0
121	20230915	180000	7650463100	123000	123000	123000	123000	0
122	20230915	175900	7650463100	123000	123000	123000	123000	4391
123	20230915	175800	7650463100	123000	123000	123000	123000	0
124	20230915	175700	7650463100	123000	123000	123000	123000	0
125	20230915	175600	7650463100	123000	123000	123000	123000	0
126	20230915	175500	7650463100	123000	123000	123000	123000	0
127	20230915	175400	7650463100	123000	123000	123000	123000	0
128	20230915	175300	7650463100	123000	123000	123000	123000	0
129	20230915	175200	7650463100	123000	123000	123000	123000	0
130	20230915	175100	7650463100	123000	123000	123000	123000	0
131	20230915	175000	7650463100	123000	123000	123000	123000	0
132	20230915	174900	7650463100	123000	123000	123000	123000	0
133	20230915	174800	7650463100	123000	123000	123000	123000	0
134	20230915	174700	7650463100	123000	123000	123000	123000	0
135	20230915	174600	7650463100	123000	123000	123000	123000	0
136	20230915	174500	7650463100	123000	123000	123000	123000	0
137	20230915	174400	7650463100	123000	123000	123000	123000	0
138	20230915	174300	7650463100	123000	123000	123000	123000	0
139	20230915	174200	7650463100	123000	123000	123000	123000	0
140	20230915	174100	7650463100	123000	123000	123000	123000	0
141	20230915	174000	7650463100	123000	123000	123000	123000	0
142	20230915	173900	7650463100	123000	123000	123000	123000	0
143	20230915	173800	7650463100	123000	123000	123000	123000	0
144	20230915	173700	7650463100	123000	123000	123000	123000	0
145	20230915	173600	7650463100	123000	123000	123000	123000	0
146	20230915	173500	7650463100	123000	123000	123000	123000	0
147	20230915	173400	7650463100	123000	123000	123000	123000	0
148	20230915	173300	7650463100	123000	123000	123000	123000	0
149	20230915	173200	7650463100	123000	123000	123000	123000	0
150	20230915	173100	7650463100	123000	123000	123000	123000	0
151	20230915	173000	7650463100	123000	123000	123000	123000	0
152	20230915	172900	7650463100	123000	123000	123000	123000	4391
153	20230915	172800	7650463100	123000	123000	123000	123000	0
154	20230915	172700	7650463100	123000	123000	123000	123000	0
155	20230915	172600	7650463100	123000	123000	123000	123000	0
156	20230915	172500	7650463100	123000	123000	123000	123000	0
157	20230915	172400	7650463100	123000	123000	123000	123000	0
158	20230915	172300	7650463100	123000	123000	123000	123000	0
159	20230915	172200	7650463100	123000	123000	123000	123000	0
160	20230915	172100	7650463100	123000	123000	123000	123000	0
161	20230915	172000	7650463100	123000	123000	123000	123000	0
162	20230915	171900	7650463100	123000	123000	123000	123000	0
163	20230915	171800	7650463100	123000	123000	123000	123000	0
164	20230915	171700	7650463100	123000	123000	123000	123000	0
165	20230915	171600	7650463100	123000	123000	123000	123000	0
166	20230915	171500	7650463100	123000	123000	123000	123000	0
167	20230915	171400	7650463100	123000	123000	123000	123000	0
168	20230915	171300	7650463100	123000	123000	123000	123000	0
169	20230915	171200	7650463100	123000	123000	123000	123000	0
170	20230915	171100	7650463100	123000	123000	123000	123000	0
171	20230915	171000	7650463100	123000	123000	123000	123000	0
172	20230915	170900	7650463100	123000	123000	123000	123000	0
173	20230915	170800	7650463100	123000	123000	123000	123000	0
174	20230915	170700	7650463100	123000	123000	123000	123000	0
175	20230915	170600	7650463100	123000	123000	123000	123000	0
176	20230915	170500	7650463100	123000	123000	123000	123000	0
177	20230915	170400	7650463100	123000	123000	123000	123000	0
178	20230915	170300	7650463100	123000	123000	123000	123000	0
179	20230915	170200	7650463100	123000	123000	123000	123000	0
180	20230915	170100	7650463100	123000	123000	123000	123000	0
181	20230915	170000	7650463100	123000	123000	123000	123000	0
182	20230915	165900	7650463100	123000	123000	123000	123000	4391
183	20230915	165800	7650463100	123000	123000	123000	123000	0
184	20230915	165700	7650463100	123000	123000	123000	123000	0
185	20230915	165600	7650463100	123000	123000	123000	123000	0
186	20230915	165500	7650463100	123000	123000	123000	123000	0
187	20230915	165400	7650463100	123000	123000	123000	123000	0
188	20230915	165300	7650463100	123000	123000	123000	123000	0
189	20230915	165200	7650463100	123000	123000	123000	123000	0
190	20230915	165100	7650463100	123000	123000	123000	123000	0
191	20230915	165000	7650463100	123000	123000	123000	123000	0
192	20230915	164900	7650463100	123000	123000	123000	123000	0
193	20230915	164800	7650463100	123000	123000	123000	123000	0
194	20230915	164700	7650463100	123000	123000	123000	123000	0
195	20230915	164600	7650463100	123000	123000	123000	123000	0
196	20230915	164500	7650463100	123000	123000	123000	123000	0
197	20230915	164400	7650463100	123000	123000	123000	123000	0
198	20230915	164300	7650463100	123000	123000	123000	123000	0
199	20230915	164200	7650463100	123000	123000	123000	123000	0
200	20230915	164100	7650463100	123000	123000	123000	123000	0
201	20230915	164000	7650463100	123000	123000	123000	123000	0
202	20230915	163900	7650463100	123000	123000	123000	123000	0
203	20230915	163800	7650463100	123000	123000	123000	123000	0
204	20230915	163700	7650463100	123000	123000	123000	123000	0
205	20230915	163600	7650463100	123000	123000	123000	123000	0
206	20230915	163500	7650463100	123000	123000	123000	123000	0
207	20230915	163400	7650463100	123000	123000	123000	123000	0
208	20230915	163300	7650463100	123000	123000	123000	123000	0
209	20230915	163200	7650463100	123000	123000	123000	123000	0
210	20230915	163100	7650463100	123000	123000	123000	123000	0
211	20230915	163000	7650463100	123000	123000	123000	123000	0
212	20230915	162900	7650463100	123000	123000	123000	123000	4391
213	20230915	162800	7650463100	123000	123000	123000	123000	0
214	20230915	162700	7650463100	123000	123000	123000	123000	0
215	20230915	162600	7650463100	123000	123000	123000	123000	0
216	20230915	162500	7650463100	123000	123000	123000	123000	0
217	20230915	162400	7650463100	123000	123000	123000	123000	0
218	20230915	162300	7650463100	123000	123000	123000	123000	0
219	20230915	162200	7650463100	123000	123000	123000	123000	0
220	20230915	162100	7650463100	123000	123000	123000	123000	0
221	20230915	162000	7650463100	123000	123000	123000	123000	0
222	20230915	161900	7650463100	123000	123000	123000	123000	0
223	20230915	161800	7650463100	123000	123000	123000	123000	0
224	20230915	161700	7650463100	123000	123000	123000	123000	0
225	20230915	161600	7650463100	123000	123000	123000	123000	0
226	20230915	161500	7650463100	123000	123000	123000	123000	0
227	20230915	161400	7650463100	123000	123000	123000	123000	0
228	20230915	161300	7650463100	123000	123000	123000	123000	0
229	20230915	161200	7650463100	123000	123000	123000	123000	0
230	20230915	161100	7650463100	123000	123000	123000	123000	0
231	20230915	161000	7650463100	123000	123000	123000	123000	0
232	20230915	160900	7650463100	123000	123000	123000	123000	0
233	20230915	160800	7650463100	123000	123000	123000	123000	0
234	20230915	160700	7650463100	123000	123000	123000	123000	0
235	20230915	160600	7650463100	123000	123000	123000	123000	0
236	20230915	160500	7650463100	123000	123000	123000	123000	0
237	20230915	160400	7650463100	123000	123000	123000	123000	0
238	20230915	160300	7650463100	123000	123000	123000	123000	0
239	20230915	160200	7650463100	123000	123000	123000	123000	0
240	20230915	160100	7650463100	123000	123000	123000	123000	0
241	20230915	160000	7650463100	123000	123000	123000	123000	0
242	20230915	155900	7650463100	123000	123000	123000	123000	4391
243	20230915	155800	7650463100	123000	123000	123000	123000	0
244	20230915	155700	7650463100	123000	123000	123000	123000	0
245	20230915	155600	7650463100	123000	123000	123000	123000	0
246	20230915	155500	7650463100	123000	123000	123000	123000	0
247	20230915	155400	7650463100	123000	123000	123000	123000	0
248	20230915	155300	7650463100	123000	123000	123000	123000	0
249	20230915	155200	7650463100	123000	123000	123000	123000	0
250	20230915	155100	7650463100	123000	123000	123000	123000	0
251	20230915	155000	7650463100	123000	123000	123000	123000	0
252	20230915	154900	7650463100	123000	123000	123000	123000	0
253	20230915	154800	7650463100	123000	123000	123000	123000	0
254	20230915	154700	7650463100	123000	123000	123000	123000	0
255	20230915	154600	7650463100	123000	123000	123000	123000	0
256	20230915	154500	7650463100	123000	123000	123000	123000	0
257	20230915	154400	7650463100	123000	123000	123000	123000	0
258	20230915	154300	7650463100	123000	123000	123000	123000	0
259	20230915	154200	7650463100	123000	123000	123000	123000	0
260	20230915	154100	7650463100	123000	123000	123000	123000	0
261	20230915	154000	7650463100	123000	123000	123000	123000	0
262	20230915	153900	7650463100	123000	123000	123000	123000	0
263	20230915	153800	7650463100	123000	123000	123000	123000	0
264	20230915	153700	7650463100	123000	123000	123000	123000	0
265	20230915	153600	7650463100	123000	123000	123000	123000	0
266	20230915	153500	7650463100	123000	123000	123000	123000	0
267	20230915	153400	7650463100	123000	123000	123000	123000	0
268	20230915	153300	7650463100	123000	123000	123000	123000	0
269	20230915	153200	7650463100	123000	123000	123000	123000	0
270	20230915	153100	7650463100	123000	123000	123000	123000	0
271	20230915	153000	7650463100	123000	123000	123000	123000	4391
272	20230915	152900	7110370100	122700	122700	122700	122700	0
273	20230915	152800	7110370100	122700	122700	122700	122700	0
274	20230915	152700	7110370100	122700	122700	122700	122700	0
275	20230915	152600	7110370100	122700	122700	122700	122700	0
276	20230915	152500	7110370100	122700	122700	122700	122700	0
277	20230915	152400	7110370100	122700	122700	122700	122700	0
278	20230915	152300	7110370100	122700	122700	122700	122700	0
279	20230915	152200	7110370100	122700	122700	122700	122700	0
280	20230915	152100	7110370100	122700	122700	122700	122700	0
281	20230915	152000	7110370100	122700	122700	122700	122700	0
282	20230915	151900	7110370100	122700	122600	122700	122600	219
283	20230915	151800	7083512200	122600	122500	122700	122500	77
284	20230915	151700	7074073800	122500	122500	122600	122500	186
285	20230915	151600	7051282700	122500	122400	122500	122400	242
286	20230915	151500	7021644900	122500	122400	122500	122400	223
287	20230915	151400	6994328300	122400	122400	122500	122400	59
288	20230915	151300	6987106400	122400	122500	122500	122400	99
289	20230915	151200	6974980700	122700	122400	122700	122400	254
290	20230915	151100	6943884100	122500	122500	122800	122400	104
291	20230915	151000	6931137000	122500	122200	122600	122200	134
292	20230915	150900	6914725400	122400	122300	122400	122100	369
293	20230915	150800	6869619000	122300	122400	122400	122300	97
294	20230915	150700	6857749200	122400	122100	122400	122100	166
295	20230915	150600	6837439200	122100	122200	122200	122100	153
296	20230915	150500	6818745600	122200	122300	122300	122200	422
297	20230915	150400	6767159700	122300	122400	122400	122200	117
298	20230915	150300	6752850500	122500	122200	122500	122200	91
299	20230915	150200	6741709300	122200	122600	122600	122200	257
300	20230915	150100	6710272700	122600	122700	122700	122600	95
301	20230915	150000	6698618400	122700	122400	122700	122400	211
302	20230915	145900	6672771900	122500	122400	122500	122300	287
303	20230915	145800	6637640400	122400	122400	122400	122400	35
304	20230915	145700	6633356400	122400	122500	122600	122400	170
305	20230915	145600	6612531500	122500	122500	122500	122500	86
306	20230915	145500	6601996500	122600	122600	122700	122400	310
307	20230915	145400	6564005600	122700	122600	122700	122600	50
308	20230915	145300	6557872700	122700	122700	122700	122600	95
309	20230915	145200	6546219000	122600	122500	122600	122500	287
310	20230915	145100	6511048800	122500	122500	122600	122500	32
311	20230915	145000	6507128000	122600	122500	122600	122500	64
312	20230915	144900	6499286200	122500	122500	122700	122500	235
313	20230915	144800	6470475200	122500	122600	122600	122500	83
314	20230915	144700	6460300300	122600	122600	122600	122600	108
315	20230915	144600	6447059500	122600	122700	122700	122600	39
316	20230915	144500	6442274700	122700	122500	122700	122500	283
317	20230915	144400	6407567700	122500	122500	122600	122500	37
318	20230915	144300	6403034900	122500	122500	122600	122500	41
319	20230915	144200	6398012300	122500	122500	122600	122500	655
320	20230915	144100	6317730300	122500	122600	122700	122500	138
321	20230915	144000	6300811800	122700	122700	122700	122700	143
322	20230915	143900	6283265700	122700	122800	122800	122700	35
323	20230915	143800	6278969200	122800	122800	122900	122800	67
324	20230915	143700	6270739600	122800	122800	122800	122800	36
325	20230915	143600	6266318800	122800	122800	122800	122800	77
326	20230915	143500	6256863200	122800	122800	122800	122800	19
327	20230915	143400	6254530000	122800	122800	122800	122800	44
328	20230915	143300	6249126800	122800	122800	122800	122800	64
329	20230915	143200	6241267600	122800	122800	122800	122800	45
330	20230915	143100	6235741600	122800	122800	122800	122800	18
331	20230915	143000	6233531200	122800	122800	122900	122800	123
332	20230915	142900	6218426000	122800	122800	122800	122800	34
333	20230915	142800	6214250800	122800	122800	122900	122800	23
334	20230915	142700	6211425200	122800	122800	122900	122800	51
335	20230915	142600	6205162300	122800	122900	122900	122800	103
336	20230915	142500	6192504400	122900	122800	122900	122800	152
337	20230915	142400	6173826800	122800	122900	123000	122800	60
338	20230915	142300	6166452500	122900	122800	122900	122800	202
339	20230915	142200	6141627200	122800	122700	122900	122700	205
340	20230915	142100	6116457400	122700	122800	122800	122700	32
341	20230915	142000	6112528000	122800	122600	122800	122600	659
342	20230915	141900	6031675000	122600	122700	122700	122600	270
343	20230915	141800	5998549300	122800	122800	122800	122800	72
344	20230915	141700	5989707700	122800	123000	123000	122800	371
345	20230915	141600	5944080900	123000	123000	123000	123000	54
346	20230915	141500	5937438900	123000	123100	123100	123000	27
347	20230915	141400	5934117200	123000	123000	123100	123000	58
348	20230915	141300	5926981900	123000	123000	123100	123000	293
349	20230915	141200	5890942700	123000	123000	123100	123000	67
350	20230915	141100	5882701500	123000	123000	123100	123000	129
351	20230915	141000	5866824500	123000	123100	123100	123000	75
352	20230915	140900	5857596400	123000	123000	123000	123000	37
353	20230915	140800	5853045400	123100	123100	123100	123000	183
354	20230915	140700	5830519000	123100	123200	123200	123000	490
355	20230915	140600	5770232900	123200	123200	123300	123200	61
356	20230915	140500	5762712700	123200	123200	123200	123200	82
357	20230915	140400	5752610300	123200	123200	123200	123200	4
358	20230915	140300	5752117500	123200	123200	123600	123200	252
359	20230915	140200	5721007200	123300	123200	123300	123200	31
360	20230915	140100	5717187900	123300	123200	123300	123200	65
361	20230915	140000	5709173500	123200	123300	123300	123200	52
362	20230915	135900	5702765600	123300	123400	123500	123300	59
363	20230915	135800	5695482700	123300	123300	123400	123300	70
364	20230915	135700	5686848300	123300	123300	123400	123300	51
365	20230915	135600	5680558300	123300	123300	123400	123300	32
366	20230915	135500	5676611300	123400	123200	123400	123200	74
367	20230915	135400	5667484400	123200	123200	123300	123200	46
368	20230915	135300	5661815700	123200	123300	123300	123200	47
369	20230915	135200	5656022500	123300	123300	123300	123200	67
370	20230915	135100	5647761500	123200	123300	123400	123200	29
371	20230915	135000	5644185000	123300	123300	123400	123300	59
372	20230915	134900	5636908800	123300	123300	123400	123300	58
373	20230915	134800	5629756000	123300	123300	123400	123300	24
374	20230915	134700	5626795400	123400	123600	123600	123300	51
375	20230915	134600	5620500300	123400	123100	123400	123100	40
376	20230915	134500	5615566700	123200	123400	123400	123100	89
377	20230915	134400	5604594000	123300	123400	123400	123300	23
378	20230915	134300	5601756000	123300	123300	123500	123300	88
379	20230915	134200	5590897400	123300	123100	123300	123100	38
380	20230915	134100	5586216800	123500	123500	123500	123100	105
381	20230915	134000	5573274700	123500	123400	123500	123100	777
382	20230915	133900	5477520300	123400	123400	123500	123400	42
383	20230915	133800	5472336100	123400	123400	123500	123400	62
384	20230915	133700	5464683900	123400	123500	123500	123400	188
385	20230915	133600	5441466200	123500	123600	123600	123500	44
386	20230915	133500	5436029200	123600	123500	123600	123500	64
387	20230915	133400	5428122700	123500	123500	123800	123500	73
388	20230915	133300	5419098700	123600	123800	123800	123600	92
389	20230915	133200	5407714800	123800	123800	123900	123800	45
390	20230915	133100	5402142400	123800	123700	123800	123600	41
391	20230915	133000	5397073500	123700	123700	123800	123700	45
392	20230915	132900	5391505500	123700	123700	123800	123700	69
393	20230915	132800	5382968800	123700	123600	123700	123600	62
394	20230915	132700	5375301600	123600	123600	123700	123600	53
395	20230915	132600	5368749400	123600	123600	123600	123500	13
396	20230915	132500	5367142700	123500	123600	123600	123500	250
397	20230915	132400	5336245700	123600	123600	123700	123600	29
398	20230915	132300	5332659900	123700	123500	123700	123500	49
399	20230915	132200	5326602200	123500	123400	123500	123400	63
400	20230915	132100	5318823100	123400	123300	123500	123300	26
401	20230915	132000	5315614200	123300	123300	123400	123300	52
402	20230915	131900	5309201200	123400	123300	123400	123300	69
403	20230915	131800	5300688500	123300	123500	123500	123300	87
404	20230915	131700	5289951400	123400	123400	123500	123400	45
405	20230915	131600	5284396900	123400	123400	123500	123400	39
406	20230915	131500	5279582900	123400	123400	123500	123400	60
407	20230915	131400	5272176300	123400	123400	123500	123400	43
408	20230915	131300	5266868700	123400	123400	123500	123400	56
409	20230915	131200	5259955800	123500	123500	123500	123400	62
410	20230915	131100	5252302200	123400	123500	123600	123400	118
411	20230915	131000	5237730000	123500	123500	123600	123500	52
412	20230915	130900	5231304600	123500	123500	123600	123500	103
413	20230915	130800	5218582700	123600	123500	123600	123500	35
414	20230915	130700	5214258700	123500	123600	123600	123500	64
415	20230915	130600	5206352100	123700	123700	123700	123600	46
416	20230915	130500	5200663700	123600	123600	123700	123600	58
417	20230915	130400	5193493500	123600	123600	123700	123600	31
418	20230915	130300	5189660500	123600	123600	123700	123600	44
419	20230915	130200	5184220700	123700	123600	123700	123600	38
420	20230915	130100	5179522500	123800	123500	123800	123500	67
421	20230915	130000	5171237900	123600	123700	123800	123600	48
422	20230915	125900	5165301700	123800	123500	124300	123500	177
423	20230915	125800	5143374700	123400	123400	123800	123400	185
424	20230915	125700	5120500000	123400	123500	123500	123400	47
425	20230915	125600	5114695900	123600	123500	123600	123500	65
426	20230915	125500	5106666400	123500	123500	123600	123500	128
427	20230915	125400	5090857000	123600	123700	123700	123500	71
428	20230915	125300	5082080500	123600	123600	123700	123600	26
429	20230915	125200	5078865500	123600	123500	123700	123500	87
430	20230915	125100	5068112400	123500	123600	123600	123500	82
431	20230915	125000	5057982600	123600	123700	123700	123600	23
432	20230915	124900	5055137800	123700	123600	123700	123500	56
433	20230915	124800	5048216300	123600	123500	123600	123500	60
434	20230915	124700	5040803300	123500	123500	123600	123500	47
435	20230915	124600	5034997300	123600	123600	123600	123500	44
436	20230915	124500	5029562400	123600	123800	123800	123600	15
437	20230915	124400	5027705600	123600	123500	123600	123500	38
438	20230915	124300	5023011700	123600	123300	123600	123300	38
439	20230915	124200	5018320900	123300	123500	123500	123200	108
440	20230915	124100	5004997800	123500	123400	123500	123400	35
441	20230915	124000	5000675800	123400	123400	123400	123400	77
442	20230915	123900	4991174000	123400	123400	123500	123400	34
443	20230915	123800	4986977000	123400	123400	123500	123400	54
444	20230915	123700	4980312000	123500	123500	123600	123400	110
445	20230915	123600	4966726700	123500	123500	123600	123500	23
446	20230915	123500	4963884800	123500	123600	123600	123400	90
447	20230915	123400	4952764800	123600	123300	123700	123300	164
448	20230915	123300	4932536300	123200	123400	123400	123200	484
449	20230915	123200	4872861100	123400	123500	123500	123400	21
450	20230915	123100	4870269100	123500	123300	123600	123300	84
451	20230915	123000	4859893900	123400	123200	123400	123200	83
452	20230915	122900	4849661600	123200	123400	123400	123200	42
453	20230915	122800	4844482400	123300	123100	123400	123100	93
454	20230915	122700	4833015500	123100	123200	123300	123100	52
455	20230915	122600	4826608600	123200	123300	123300	123200	143
456	20230915	122500	4808985600	123400	123300	123400	123300	129
457	20230915	122400	4793078500	123200	123400	123400	123200	163
458	20230915	122300	4772976700	123400	123500	123600	123400	66
459	20230915	122200	4764828500	123500	123500	123600	123500	86
460	20230915	122100	4754203400	123600	123500	123600	123500	32
461	20230915	122000	4750249700	123500	123600	123600	123500	143
462	20230915	121900	4732587300	123600	123600	123600	123500	44
463	20230915	121800	4727150200	123500	123500	123600	123500	57
464	20230915	121700	4720108900	123500	123600	123700	123500	59
465	20230915	121600	4712815000	123700	123700	123800	123700	72
466	20230915	121500	4703907100	123600	123700	123700	123600	79
467	20230915	121400	4694137800	123700	123700	123700	123700	28
468	20230915	121300	4690674200	123700	123800	123900	123700	83
469	20230915	121200	4680400400	123700	123800	123800	123600	75
470	20230915	121100	4671120400	123600	124100	124200	123600	37
471	20230915	121000	4666536300	124100	124100	124200	124100	124
472	20230915	120900	4651146400	124100	123500	124100	123500	514
473	20230915	120800	4587494800	123500	123900	124100	123500	278
474	20230915	120700	4553069300	123900	123800	124100	123800	63
475	20230915	120600	4545262400	123800	124000	124000	123800	59
476	20230915	120500	4537955800	124000	123900	124000	123900	101
477	20230915	120400	4525440600	123800	123800	124000	123800	44
478	20230915	120300	4519990300	123800	124100	124100	123800	43
479	20230915	120200	4514661200	124200	124000	124400	124000	35
480	20230915	120100	4510313000	124000	124000	124100	123800	84
481	20230915	120000	4499897300	124100	124400	124400	124100	108
482	20230915	115900	4486475700	124500	124400	124500	124400	15
483	20230915	115800	4484608300	124400	124300	124500	124300	37
484	20230915	115700	4480004000	124200	124300	124300	124200	56
485	20230915	115600	4473045800	124200	124400	124400	124200	34
486	20230915	115500	4468818700	124300	124300	124300	124200	62
487	20230915	115400	4461112700	124300	124300	124400	124300	53
488	20230915	115300	4454523400	124300	124400	124400	124300	26
489	20230915	115200	4451290200	124300	124200	124300	124200	58
490	20230915	115100	4444082500	124200	124300	124300	124200	20
491	20230915	115000	4441596700	124300	124300	124300	124200	73
492	20230915	114900	4432527000	124300	124200	124300	124200	44
493	20230915	114800	4427059300	124200	124200	124400	124200	21
494	20230915	114700	4424448300	124200	124100	124500	124100	27
495	20230915	114600	4421090700	124000	124600	124700	124000	200
496	20230915	114500	4396168900	124600	123900	124600	123900	85
497	20230915	114400	4385595000	124400	123800	124500	123800	36
498	20230915	114300	4381117000	123800	123800	124500	123800	69
499	20230915	114200	4372535000	123800	123800	124500	123800	27
500	20230915	114100	4369182600	123800	124300	124600	123800	218
501	20230915	114000	4342050500	123800	123800	124400	123800	61
502	20230915	113900	4334479700	124300	123800	124300	123800	18
503	20230915	113800	4332244300	124400	123800	124400	123800	153
504	20230915	113700	4313250500	123800	123800	124100	123800	25
505	20230915	113600	4310151300	123800	123600	124100	123400	340
506	20230915	113500	4268096200	123500	123500	123500	123400	274
507	20230915	113400	4234259200	123500	123600	123600	123500	50
508	20230915	113300	4228081500	123500	123700	123700	123500	115
509	20230915	113200	4213866300	123600	123500	123700	123500	33
510	20230915	113100	4209787600	123500	123500	123700	123500	34
511	20230915	113000	4205585800	123500	123500	123600	123400	39
512	20230915	112900	4200768800	123500	123600	123600	123400	24
513	20230915	112800	4197803500	123700	123600	123700	123600	64
514	20230915	112700	4189891700	123600	123700	123700	123400	43
515	20230915	112600	4184578500	123400	123800	123800	123400	34
516	20230915	112500	4180372100	123800	123800	123900	123800	109
517	20230915	112400	4166876400	123800	123400	123800	123400	92
518	20230915	112300	4155501100	123400	123700	123700	123400	88
519	20230915	112200	4144617700	123900	123700	123900	123700	106
520	20230915	112100	4131494200	123700	123700	123700	123600	60
521	20230915	112000	4124072400	123600	123500	123700	123500	158
522	20230915	111900	4104553900	123400	123400	123500	123400	35
523	20230915	111800	4100232500	123500	123400	123500	123400	38
524	20230915	111700	4095541000	123500	123300	123500	123300	36
525	20230915	111600	4091101800	123500	123300	123500	123300	33
526	20230915	111500	4087029900	123600	123600	123600	123300	75
527	20230915	111400	4077768200	123600	123700	123700	123600	17
528	20230915	111300	4075665500	123600	123700	123700	123300	190
529	20230915	111200	4052166700	123700	123500	123700	123400	399
530	20230915	111100	4002883700	123300	123300	123500	123300	42
531	20230915	111000	3997701000	123400	123400	123500	123300	336
532	20230915	110900	3956253000	123500	123600	123800	123500	226
533	20230915	110800	3928334400	123600	123600	123800	123600	24
534	20230915	110700	3925365200	123600	123700	123800	123600	21
535	20230915	110600	3922766100	123800	123200	124600	123200	403
536	20230915	110500	3872885100	123900	123300	124500	123200	814
537	20230915	110400	3771684100	123500	123200	124300	123000	746
538	20230915	110300	3679494900	123200	123100	123200	123100	60
539	20230915	110200	3672106400	123200	123300	123300	123100	68
540	20230915	110100	3663722500	123100	123400	123400	123100	163
541	20230915	110000	3643639400	123500	123400	123600	123400	101
542	20230915	105900	3631156500	123700	123400	123900	123400	546
543	20230915	105800	3563634400	123500	123600	123600	123400	69
544	20230915	105700	3555113900	123500	123500	123600	123400	57
545	20230915	105600	3548074800	123500	123400	123600	123400	35
546	20230915	105500	3543751200	123700	123400	123700	123400	39
547	20230915	105400	3538933800	123400	123700	123700	123100	173
548	20230915	105300	3517537100	123700	123400	123900	123400	280
549	20230915	105200	3482925600	123400	123500	123500	123400	89
550	20230915	105100	3471940100	123400	123500	123500	123400	33
551	20230915	105000	3467866500	123400	123100	123500	123100	27
552	20230915	104900	3464534100	123400	123600	123600	123400	193
553	20230915	104800	3440687600	123600	123500	123600	123500	37
554	20230915	104700	3436114800	123500	123600	123600	123500	54
555	20230915	104600	3429444600	123800	123100	123800	123100	182
556	20230915	104500	3406971000	123200	123200	123200	123100	57
557	20230915	104400	3399949000	123200	123100	123200	123100	58
558	20230915	104300	3392805100	123200	123200	123300	123200	113
559	20230915	104200	3378882000	123200	123300	123300	123200	48
560	20230915	104100	3372966000	123400	123400	123400	123300	135
561	20230915	104000	3356307200	123500	123500	123500	123400	41
562	20230915	103900	3351244400	123400	123300	123400	123300	58
563	20230915	103800	3344088500	123300	123300	123300	123300	38
564	20230915	103700	3339403100	123300	123200	123600	123200	122
565	20230915	103600	3324332200	123600	123200	124000	123100	441
566	20230915	103500	3269835800	123100	123000	123400	122900	227
567	20230915	103400	3241860000	123000	123200	124000	122800	594
568	20230915	103300	3168374300	123200	122700	123600	122700	675
569	20230915	103200	3085135300	123000	122700	123100	122700	479
570	20230915	103100	3026250300	122700	122900	123200	122600	1141
571	20230915	103000	2885974500	122900	122900	123000	122900	34
572	20230915	102900	2881794500	122900	123000	123000	122900	93
573	20230915	102800	2870361800	122900	122900	123000	122900	28
574	20230915	102700	2866919100	122900	122900	123000	122900	175
575	20230915	102600	2845399900	122900	123000	123000	122900	196
576	20230915	102500	2821296600	123000	122900	123200	122900	256
577	20230915	102400	2789802100	122900	122900	123000	122800	433
578	20230915	102300	2736588100	122900	122800	122900	122700	142
579	20230915	102200	2719145700	122700	122700	122800	122700	110
580	20230915	102100	2705638400	122800	122600	122800	122600	367
581	20230915	102000	2660576700	122600	122600	122700	122600	102
582	20230915	101900	2648067900	122700	122900	122900	122600	40
583	20230915	101800	2643161100	122900	122900	122900	122600	87
584	20230915	101700	2632470300	122900	122700	122900	122600	104
585	20230915	101600	2619706300	122600	122600	122800	122600	39
586	20230915	101500	2614920500	122600	122600	122800	122600	98
587	20230915	101400	2602895000	122600	122500	122800	122500	231
588	20230915	101300	2574570300	122500	122500	122600	122500	90
589	20230915	101200	2563542400	122500	122500	122600	122500	90
590	20230915	101100	2552515800	122600	122700	122700	122500	469
591	20230915	101000	2495008200	122700	122700	122800	122700	88
592	20230915	100900	2484209000	122700	122900	122900	122700	260
593	20230915	100800	2452283800	123000	123300	123300	122900	124
594	20230915	100700	2437030500	123000	123100	123400	123000	429
595	20230915	100600	2384152700	123100	122800	123100	122800	202
596	20230915	100500	2359301100	123000	123000	123100	122800	1715
597	20230915	100400	2148424600	123000	123200	123300	123000	219
598	20230915	100300	2121471400	123100	123200	123200	123100	212
599	20230915	100200	2095367200	123200	123300	123300	123200	134
600	20230915	100100	2078854700	123300	123500	123600	123200	477
601	20230915	100000	2020023400	123500	123500	123700	123400	173
602	20230915	095900	1998652700	123500	123500	123600	123500	60
603	20230915	095800	1991242400	123500	123600	123700	123500	187
604	20230915	095700	1968135200	123600	123500	123600	123500	83
605	20230915	095600	1957876800	123600	124200	124200	123600	377
606	20230915	095500	1911224300	124000	124200	124200	123900	102
607	20230915	095400	1898571500	124200	124000	124400	124000	77
608	20230915	095300	1889008100	124000	124400	124500	124000	179
609	20230915	095200	1866788600	124500	124200	124500	124200	169
610	20230915	095100	1845776000	124200	124200	124200	124200	68
611	20230915	095000	1837330400	124100	124100	124100	124100	97
612	20230915	094900	1825292700	124100	124100	124100	124100	10
613	20230915	094800	1824051700	124300	124200	124300	124100	266
614	20230915	094700	1791000400	124200	124400	124400	124200	96
615	20230915	094600	1779067600	124500	124500	124500	124300	12
616	20230915	094500	1777574300	124600	123800	124600	123800	153
617	20230915	094400	1758610500	123800	123800	124000	123800	13
618	20230915	094300	1756999300	123800	124000	124000	123800	69
619	20230915	094200	1748443700	123700	123700	124000	123700	209
620	20230915	094100	1722566100	123700	123900	123900	123700	163
621	20230915	094000	1702382900	124000	124000	124100	123900	150
622	20230915	093900	1683793000	124000	124000	124300	124000	127
623	20230915	093800	1668014400	124000	124500	124500	124000	488
624	20230915	093700	1607327100	124500	124500	124500	124500	2
625	20230915	093600	1607078100	124800	124500	124800	124500	161
626	20230915	093500	1586985900	124500	124800	124800	124500	516
627	20230915	093400	1522642600	124800	124700	124800	124700	15
628	20230915	093300	1520771800	124700	124600	124700	124500	304
629	20230915	093200	1482898400	124500	124400	124500	124300	749
630	20230915	093100	1389756600	124300	124100	124300	124100	364
631	20230915	093000	1344521900	124100	124100	124300	124100	176
632	20230915	092900	1322663000	124100	124100	124100	124100	64
633	20230915	092800	1314720600	124100	123900	124100	123900	108
634	20230915	092700	1301320900	124000	123800	124000	123800	168
635	20230915	092600	1280504800	123800	124100	124100	123800	300
636	20230915	092500	1243286800	124100	124000	124200	124000	22
637	20230915	092400	1240556600	124000	123700	124000	123700	214
638	20230915	092300	1214048000	123800	123700	123800	123600	126
639	20230915	092200	1198461600	123700	123700	123700	123600	103
640	20230915	092100	1185723600	123700	123100	123700	123100	215
641	20230915	092000	1159177300	123300	123400	123400	123100	74
642	20230915	091900	1150058600	123300	123300	123500	123300	465
643	20230915	091800	1092658400	123300	122900	123300	122900	175
644	20230915	091700	1071105000	123100	122900	123300	122800	273
645	20230915	091600	1037564600	122800	122800	122900	122800	157
646	20230915	091500	1018284300	122800	123200	123200	122700	446
647	20230915	091400	963439300	123200	123200	123200	123200	77
648	20230915	091300	953952900	123200	123200	123300	123200	103
649	20230915	091200	941257200	123200	123100	123200	123100	111
650	20230915	091100	927589600	122700	122500	122700	122500	33
651	20230915	091000	923546900	122200	122200	122600	122200	613
652	20230915	090900	848528100	122300	122400	122400	122300	277
653	20230915	090800	814633200	122300	122300	122600	122200	897
654	20230915	090700	704890400	122000	122700	122700	121600	3187
655	20230915	090600	315059700	122700	122900	122900	122700	351
656	20230915	090500	271943900	122800	123200	123200	122800	540
657	20230915	090400	205519600	123200	123500	123500	123100	362
658	20230915	090300	160869400	123500	123900	124200	123400	200
659	20230915	090200	136109100	123700	124100	124200	123700	229
660	20230915	090100	107708900	124100	125000	125400	123900	311
661	20230915	090000	69046200	125400	124300	126000	124300	538