KissMeData/259960/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	202500	8159461000	156700	156700	156700	156700	5167
3	20230904	202400	8159461000	156700	156700	156700	156700	0
4	20230904	202300	8159461000	156700	156700	156700	156700	0
5	20230904	202200	8159461000	156700	156700	156700	156700	0
6	20230904	202100	8159461000	156700	156700	156700	156700	0
7	20230904	202000	8159461000	156700	156700	156700	156700	0
8	20230904	201900	8159461000	156700	156700	156700	156700	0
9	20230904	201800	8159461000	156700	156700	156700	156700	0
10	20230904	201700	8159461000	156700	156700	156700	156700	0
11	20230904	201600	8159461000	156700	156700	156700	156700	0
12	20230904	201500	8159461000	156700	156700	156700	156700	0
13	20230904	201400	8159461000	156700	156700	156700	156700	0
14	20230904	201300	8159461000	156700	156700	156700	156700	0
15	20230904	201200	8159461000	156700	156700	156700	156700	0
16	20230904	201100	8159461000	156700	156700	156700	156700	0
17	20230904	201000	8159461000	156700	156700	156700	156700	0
18	20230904	200900	8159461000	156700	156700	156700	156700	0
19	20230904	200800	8159461000	156700	156700	156700	156700	0
20	20230904	200700	8159461000	156700	156700	156700	156700	0
21	20230904	200600	8159461000	156700	156700	156700	156700	0
22	20230904	200500	8159461000	156700	156700	156700	156700	0
23	20230904	200400	8159461000	156700	156700	156700	156700	0
24	20230904	200300	8159461000	156700	156700	156700	156700	0
25	20230904	200200	8159461000	156700	156700	156700	156700	0
26	20230904	200100	8159461000	156700	156700	156700	156700	0
27	20230904	200000	8159461000	156700	156700	156700	156700	0
28	20230904	195900	8159461000	156700	156700	156700	156700	0
29	20230904	195800	8159461000	156700	156700	156700	156700	0
30	20230904	195700	8159461000	156700	156700	156700	156700	0
31	20230904	195600	8159461000	156700	156700	156700	156700	0
32	20230904	195500	8159461000	156700	156700	156700	156700	5167
33	20230904	195400	8159461000	156700	156700	156700	156700	0
34	20230904	195300	8159461000	156700	156700	156700	156700	0
35	20230904	195200	8159461000	156700	156700	156700	156700	0
36	20230904	195100	8159461000	156700	156700	156700	156700	0
37	20230904	195000	8159461000	156700	156700	156700	156700	0
38	20230904	194900	8159461000	156700	156700	156700	156700	0
39	20230904	194800	8159461000	156700	156700	156700	156700	0
40	20230904	194700	8159461000	156700	156700	156700	156700	0
41	20230904	194600	8159461000	156700	156700	156700	156700	0
42	20230904	194500	8159461000	156700	156700	156700	156700	0
43	20230904	194400	8159461000	156700	156700	156700	156700	0
44	20230904	194300	8159461000	156700	156700	156700	156700	0
45	20230904	194200	8159461000	156700	156700	156700	156700	0
46	20230904	194100	8159461000	156700	156700	156700	156700	0
47	20230904	194000	8159461000	156700	156700	156700	156700	0
48	20230904	193900	8159461000	156700	156700	156700	156700	0
49	20230904	193800	8159461000	156700	156700	156700	156700	0
50	20230904	193700	8159461000	156700	156700	156700	156700	0
51	20230904	193600	8159461000	156700	156700	156700	156700	0
52	20230904	193500	8159461000	156700	156700	156700	156700	0
53	20230904	193400	8159461000	156700	156700	156700	156700	0
54	20230904	193300	8159461000	156700	156700	156700	156700	0
55	20230904	193200	8159461000	156700	156700	156700	156700	0
56	20230904	193100	8159461000	156700	156700	156700	156700	0
57	20230904	193000	8159461000	156700	156700	156700	156700	0
58	20230904	192900	8159461000	156700	156700	156700	156700	0
59	20230904	192800	8159461000	156700	156700	156700	156700	0
60	20230904	192700	8159461000	156700	156700	156700	156700	0
61	20230904	192600	8159461000	156700	156700	156700	156700	0
62	20230904	192500	8159461000	156700	156700	156700	156700	5167
63	20230904	192400	8159461000	156700	156700	156700	156700	0
64	20230904	192300	8159461000	156700	156700	156700	156700	0
65	20230904	192200	8159461000	156700	156700	156700	156700	0
66	20230904	192100	8159461000	156700	156700	156700	156700	0
67	20230904	192000	8159461000	156700	156700	156700	156700	0
68	20230904	191900	8159461000	156700	156700	156700	156700	0
69	20230904	191800	8159461000	156700	156700	156700	156700	0
70	20230904	191700	8159461000	156700	156700	156700	156700	0
71	20230904	191600	8159461000	156700	156700	156700	156700	0
72	20230904	191500	8159461000	156700	156700	156700	156700	0
73	20230904	191400	8159461000	156700	156700	156700	156700	0
74	20230904	191300	8159461000	156700	156700	156700	156700	0
75	20230904	191200	8159461000	156700	156700	156700	156700	0
76	20230904	191100	8159461000	156700	156700	156700	156700	0
77	20230904	191000	8159461000	156700	156700	156700	156700	0
78	20230904	190900	8159461000	156700	156700	156700	156700	0
79	20230904	190800	8159461000	156700	156700	156700	156700	0
80	20230904	190700	8159461000	156700	156700	156700	156700	0
81	20230904	190600	8159461000	156700	156700	156700	156700	0
82	20230904	190500	8159461000	156700	156700	156700	156700	0
83	20230904	190400	8159461000	156700	156700	156700	156700	0
84	20230904	190300	8159461000	156700	156700	156700	156700	0
85	20230904	190200	8159461000	156700	156700	156700	156700	0
86	20230904	190100	8159461000	156700	156700	156700	156700	0
87	20230904	190000	8159461000	156700	156700	156700	156700	0
88	20230904	185900	8159461000	156700	156700	156700	156700	0
89	20230904	185800	8159461000	156700	156700	156700	156700	0
90	20230904	185700	8159461000	156700	156700	156700	156700	0
91	20230904	185600	8159461000	156700	156700	156700	156700	0
92	20230904	185500	8159461000	156700	156700	156700	156700	5167
93	20230904	185400	8159461000	156700	156700	156700	156700	0
94	20230904	185300	8159461000	156700	156700	156700	156700	0
95	20230904	185200	8159461000	156700	156700	156700	156700	0
96	20230904	185100	8159461000	156700	156700	156700	156700	0
97	20230904	185000	8159461000	156700	156700	156700	156700	0
98	20230904	184900	8159461000	156700	156700	156700	156700	0
99	20230904	184800	8159461000	156700	156700	156700	156700	0
100	20230904	184700	8159461000	156700	156700	156700	156700	0
101	20230904	184600	8159461000	156700	156700	156700	156700	0
102	20230904	184500	8159461000	156700	156700	156700	156700	0
103	20230904	184400	8159461000	156700	156700	156700	156700	0
104	20230904	184300	8159461000	156700	156700	156700	156700	0
105	20230904	184200	8159461000	156700	156700	156700	156700	0
106	20230904	184100	8159461000	156700	156700	156700	156700	0
107	20230904	184000	8159461000	156700	156700	156700	156700	0
108	20230904	183900	8159461000	156700	156700	156700	156700	0
109	20230904	183800	8159461000	156700	156700	156700	156700	0
110	20230904	183700	8159461000	156700	156700	156700	156700	0
111	20230904	183600	8159461000	156700	156700	156700	156700	0
112	20230904	183500	8159461000	156700	156700	156700	156700	0
113	20230904	183400	8159461000	156700	156700	156700	156700	0
114	20230904	183300	8159461000	156700	156700	156700	156700	0
115	20230904	183200	8159461000	156700	156700	156700	156700	0
116	20230904	183100	8159461000	156700	156700	156700	156700	0
117	20230904	183000	8159461000	156700	156700	156700	156700	0
118	20230904	182900	8159461000	156700	156700	156700	156700	0
119	20230904	182800	8159461000	156700	156700	156700	156700	0
120	20230904	182700	8159461000	156700	156700	156700	156700	0
121	20230904	182600	8159461000	156700	156700	156700	156700	0
122	20230904	182500	8159461000	156700	156700	156700	156700	5167
123	20230904	182400	8159461000	156700	156700	156700	156700	0
124	20230904	182300	8159461000	156700	156700	156700	156700	0
125	20230904	182200	8159461000	156700	156700	156700	156700	0
126	20230904	182100	8159461000	156700	156700	156700	156700	0
127	20230904	182000	8159461000	156700	156700	156700	156700	0
128	20230904	181900	8159461000	156700	156700	156700	156700	0
129	20230904	181800	8159461000	156700	156700	156700	156700	0
130	20230904	181700	8159461000	156700	156700	156700	156700	0
131	20230904	181600	8159461000	156700	156700	156700	156700	0
132	20230904	181500	8159461000	156700	156700	156700	156700	0
133	20230904	181400	8159461000	156700	156700	156700	156700	0
134	20230904	181300	8159461000	156700	156700	156700	156700	0
135	20230904	181200	8159461000	156700	156700	156700	156700	0
136	20230904	181100	8159461000	156700	156700	156700	156700	0
137	20230904	181000	8159461000	156700	156700	156700	156700	0
138	20230904	180900	8159461000	156700	156700	156700	156700	0
139	20230904	180800	8159461000	156700	156700	156700	156700	0
140	20230904	180700	8159461000	156700	156700	156700	156700	0
141	20230904	180600	8159461000	156700	156700	156700	156700	0
142	20230904	180500	8159461000	156700	156700	156700	156700	0
143	20230904	180400	8159461000	156700	156700	156700	156700	0
144	20230904	180300	8159461000	156700	156700	156700	156700	0
145	20230904	180200	8159461000	156700	156700	156700	156700	0
146	20230904	180100	8159461000	156700	156700	156700	156700	0
147	20230904	180000	8159461000	156700	156700	156700	156700	0
148	20230904	175900	8159461000	156700	156700	156700	156700	0
149	20230904	175800	8159461000	156700	156700	156700	156700	0
150	20230904	175700	8159461000	156700	156700	156700	156700	0
151	20230904	175600	8159461000	156700	156700	156700	156700	0
152	20230904	175500	8159461000	156700	156700	156700	156700	5167
153	20230904	175400	8159461000	156700	156700	156700	156700	0
154	20230904	175300	8159461000	156700	156700	156700	156700	0
155	20230904	175200	8159461000	156700	156700	156700	156700	0
156	20230904	175100	8159461000	156700	156700	156700	156700	0
157	20230904	175000	8159461000	156700	156700	156700	156700	0
158	20230904	174900	8159461000	156700	156700	156700	156700	0
159	20230904	174800	8159461000	156700	156700	156700	156700	0
160	20230904	174700	8159461000	156700	156700	156700	156700	0
161	20230904	174600	8159461000	156700	156700	156700	156700	0
162	20230904	174500	8159461000	156700	156700	156700	156700	0
163	20230904	174400	8159461000	156700	156700	156700	156700	0
164	20230904	174300	8159461000	156700	156700	156700	156700	0
165	20230904	174200	8159461000	156700	156700	156700	156700	0
166	20230904	174100	8159461000	156700	156700	156700	156700	0
167	20230904	174000	8159461000	156700	156700	156700	156700	0
168	20230904	173900	8159461000	156700	156700	156700	156700	0
169	20230904	173800	8159461000	156700	156700	156700	156700	0
170	20230904	173700	8159461000	156700	156700	156700	156700	0
171	20230904	173600	8159461000	156700	156700	156700	156700	0
172	20230904	173500	8159461000	156700	156700	156700	156700	0
173	20230904	173400	8159461000	156700	156700	156700	156700	0
174	20230904	173300	8159461000	156700	156700	156700	156700	0
175	20230904	173200	8159461000	156700	156700	156700	156700	0
176	20230904	173100	8159461000	156700	156700	156700	156700	0
177	20230904	173000	8159461000	156700	156700	156700	156700	0
178	20230904	172900	8159461000	156700	156700	156700	156700	0
179	20230904	172800	8159461000	156700	156700	156700	156700	0
180	20230904	172700	8159461000	156700	156700	156700	156700	0
181	20230904	172600	8159461000	156700	156700	156700	156700	0
182	20230904	172500	8159461000	156700	156700	156700	156700	5167
183	20230904	172400	8159461000	156700	156700	156700	156700	0
184	20230904	172300	8159461000	156700	156700	156700	156700	0
185	20230904	172200	8159461000	156700	156700	156700	156700	0
186	20230904	172100	8159461000	156700	156700	156700	156700	0
187	20230904	172000	8159461000	156700	156700	156700	156700	0
188	20230904	171900	8159461000	156700	156700	156700	156700	0
189	20230904	171800	8159461000	156700	156700	156700	156700	0
190	20230904	171700	8159461000	156700	156700	156700	156700	0
191	20230904	171600	8159461000	156700	156700	156700	156700	0
192	20230904	171500	8159461000	156700	156700	156700	156700	0
193	20230904	171400	8159461000	156700	156700	156700	156700	0
194	20230904	171300	8159461000	156700	156700	156700	156700	0
195	20230904	171200	8159461000	156700	156700	156700	156700	0
196	20230904	171100	8159461000	156700	156700	156700	156700	0
197	20230904	171000	8159461000	156700	156700	156700	156700	0
198	20230904	170900	8159461000	156700	156700	156700	156700	0
199	20230904	170800	8159461000	156700	156700	156700	156700	0
200	20230904	170700	8159461000	156700	156700	156700	156700	0
201	20230904	170600	8159461000	156700	156700	156700	156700	0
202	20230904	170500	8159461000	156700	156700	156700	156700	0
203	20230904	170400	8159461000	156700	156700	156700	156700	0
204	20230904	170300	8159461000	156700	156700	156700	156700	0
205	20230904	170200	8159461000	156700	156700	156700	156700	0
206	20230904	170100	8159461000	156700	156700	156700	156700	0
207	20230904	170000	8159461000	156700	156700	156700	156700	0
208	20230904	165900	8159461000	156700	156700	156700	156700	0
209	20230904	165800	8159461000	156700	156700	156700	156700	0
210	20230904	165700	8159461000	156700	156700	156700	156700	0
211	20230904	165600	8159461000	156700	156700	156700	156700	0
212	20230904	165500	8159461000	156700	156700	156700	156700	5167
213	20230904	165400	8159461000	156700	156700	156700	156700	0
214	20230904	165300	8159461000	156700	156700	156700	156700	0
215	20230904	165200	8159461000	156700	156700	156700	156700	0
216	20230904	165100	8159461000	156700	156700	156700	156700	0
217	20230904	165000	8159461000	156700	156700	156700	156700	0
218	20230904	164900	8159461000	156700	156700	156700	156700	0
219	20230904	164800	8159461000	156700	156700	156700	156700	0
220	20230904	164700	8159461000	156700	156700	156700	156700	0
221	20230904	164600	8159461000	156700	156700	156700	156700	0
222	20230904	164500	8159461000	156700	156700	156700	156700	0
223	20230904	164400	8159461000	156700	156700	156700	156700	0
224	20230904	164300	8159461000	156700	156700	156700	156700	0
225	20230904	164200	8159461000	156700	156700	156700	156700	0
226	20230904	164100	8159461000	156700	156700	156700	156700	0
227	20230904	164000	8159461000	156700	156700	156700	156700	0
228	20230904	163900	8159461000	156700	156700	156700	156700	0
229	20230904	163800	8159461000	156700	156700	156700	156700	0
230	20230904	163700	8159461000	156700	156700	156700	156700	0
231	20230904	163600	8159461000	156700	156700	156700	156700	0
232	20230904	163500	8159461000	156700	156700	156700	156700	0
233	20230904	163400	8159461000	156700	156700	156700	156700	0
234	20230904	163300	8159461000	156700	156700	156700	156700	0
235	20230904	163200	8159461000	156700	156700	156700	156700	0
236	20230904	163100	8159461000	156700	156700	156700	156700	0
237	20230904	163000	8159461000	156700	156700	156700	156700	0
238	20230904	162900	8159461000	156700	156700	156700	156700	0
239	20230904	162800	8159461000	156700	156700	156700	156700	0
240	20230904	162700	8159461000	156700	156700	156700	156700	0
241	20230904	162600	8159461000	156700	156700	156700	156700	0
242	20230904	162500	8159461000	156700	156700	156700	156700	5167
243	20230904	162400	8159461000	156700	156700	156700	156700	0
244	20230904	162300	8159461000	156700	156700	156700	156700	0
245	20230904	162200	8159461000	156700	156700	156700	156700	0
246	20230904	162100	8159461000	156700	156700	156700	156700	0
247	20230904	162000	8159461000	156700	156700	156700	156700	0
248	20230904	161900	8159461000	156700	156700	156700	156700	0
249	20230904	161800	8159461000	156700	156700	156700	156700	0
250	20230904	161700	8159461000	156700	156700	156700	156700	0
251	20230904	161600	8159461000	156700	156700	156700	156700	0
252	20230904	161500	8159461000	156700	156700	156700	156700	0
253	20230904	161400	8159461000	156700	156700	156700	156700	0
254	20230904	161300	8159461000	156700	156700	156700	156700	0
255	20230904	161200	8159461000	156700	156700	156700	156700	0
256	20230904	161100	8159461000	156700	156700	156700	156700	0
257	20230904	161000	8159461000	156700	156700	156700	156700	0
258	20230904	160900	8159461000	156700	156700	156700	156700	0
259	20230904	160800	8159461000	156700	156700	156700	156700	0
260	20230904	160700	8159461000	156700	156700	156700	156700	0
261	20230904	160600	8159461000	156700	156700	156700	156700	0
262	20230904	160500	8159461000	156700	156700	156700	156700	0
263	20230904	160400	8159461000	156700	156700	156700	156700	0
264	20230904	160300	8159461000	156700	156700	156700	156700	0
265	20230904	160200	8159461000	156700	156700	156700	156700	0
266	20230904	160100	8159461000	156700	156700	156700	156700	0
267	20230904	160000	8159461000	156700	156700	156700	156700	0
268	20230904	155900	8159461000	156700	156700	156700	156700	0
269	20230904	155800	8159461000	156700	156700	156700	156700	0
270	20230904	155700	8159461000	156700	156700	156700	156700	0
271	20230904	155600	8159461000	156700	156700	156700	156700	0
272	20230904	155500	8159461000	156700	156700	156700	156700	5167
273	20230904	155400	8159461000	156700	156700	156700	156700	0
274	20230904	155300	8159461000	156700	156700	156700	156700	0
275	20230904	155200	8159461000	156700	156700	156700	156700	0
276	20230904	155100	8159461000	156700	156700	156700	156700	0
277	20230904	155000	8159461000	156700	156700	156700	156700	0
278	20230904	154900	8159461000	156700	156700	156700	156700	0
279	20230904	154800	8159461000	156700	156700	156700	156700	0
280	20230904	154700	8159461000	156700	156700	156700	156700	0
281	20230904	154600	8159461000	156700	156700	156700	156700	0
282	20230904	154500	8159461000	156700	156700	156700	156700	0
283	20230904	154400	8159461000	156700	156700	156700	156700	0
284	20230904	154300	8159461000	156700	156700	156700	156700	0
285	20230904	154200	8159461000	156700	156700	156700	156700	0
286	20230904	154100	8159461000	156700	156700	156700	156700	0
287	20230904	154000	8159461000	156700	156700	156700	156700	0
288	20230904	153900	8159461000	156700	156700	156700	156700	0
289	20230904	153800	8159461000	156700	156700	156700	156700	0
290	20230904	153700	8159461000	156700	156700	156700	156700	0
291	20230904	153600	8159461000	156700	156700	156700	156700	0
292	20230904	153500	8159461000	156700	156700	156700	156700	0
293	20230904	153400	8159461000	156700	156700	156700	156700	0
294	20230904	153300	8159461000	156700	156700	156700	156700	0
295	20230904	153200	8159461000	156700	156700	156700	156700	0
296	20230904	153100	8159461000	156700	156700	156700	156700	0
297	20230904	153000	8159461000	156700	156700	156700	156700	5167
298	20230904	152900	7349792100	156400	156400	156400	156400	0
299	20230904	152800	7349792100	156400	156400	156400	156400	0
300	20230904	152700	7349792100	156400	156400	156400	156400	0
301	20230904	152600	7349792100	156400	156400	156400	156400	0
302	20230904	152500	7349792100	156400	156400	156400	156400	0
303	20230904	152400	7349792100	156400	156400	156400	156400	0
304	20230904	152300	7349792100	156400	156400	156400	156400	0
305	20230904	152200	7349792100	156400	156400	156400	156400	0
306	20230904	152100	7349792100	156400	156400	156400	156400	0
307	20230904	152000	7349792100	156400	156400	156400	156400	0
308	20230904	151900	7349792100	156400	156300	156400	156300	284
309	20230904	151800	7305393800	156300	156400	156400	156300	317
310	20230904	151700	7255841500	156300	156400	156400	156300	63
311	20230904	151600	7245990100	156300	156300	156400	156300	80
312	20230904	151500	7233481800	156300	156300	156400	156300	64
313	20230904	151400	7223474900	156300	156400	156400	156300	71
314	20230904	151300	7212372800	156300	156400	156400	156300	115
315	20230904	151200	7194392000	156500	156500	156500	156300	653
316	20230904	151100	7092257700	156400	156400	156500	156400	71
317	20230904	151000	7081149800	156400	156400	156500	156400	107
318	20230904	150900	7064406000	156500	156500	156500	156400	107
319	20230904	150800	7047663600	156400	156500	156500	156400	64
320	20230904	150700	7037650600	156400	156400	156500	156400	228
321	20230904	150600	7001986800	156400	156400	156500	156400	80
322	20230904	150500	6989470000	156500	156500	156500	156400	90
323	20230904	150400	6975386000	156500	156400	156500	156400	114
324	20230904	150300	6957549300	156400	156500	156500	156400	90
325	20230904	150200	6943465600	156400	156400	156500	156400	119
326	20230904	150100	6924847500	156400	156400	156500	156400	84
327	20230904	150000	6911702600	156500	156400	156500	156400	101
328	20230904	145900	6895900500	156400	156400	156500	156400	79
329	20230904	145800	6883540300	156400	156400	156600	156400	86
330	20230904	145700	6870081700	156400	156400	156500	156400	127
331	20230904	145600	6850208500	156500	156500	156600	156400	154
332	20230904	145500	6826109300	156500	156600	156600	156500	130
333	20230904	145400	6805758500	156600	156500	156600	156500	69
334	20230904	145300	6794955100	156500	156500	156600	156400	153
335	20230904	145200	6771002000	156600	156400	156600	156400	173
336	20230904	145100	6743926300	156400	156400	156500	156300	150
337	20230904	145000	6720465200	156400	156400	156500	156400	104
338	20230904	144900	6704195700	156400	156400	156500	156300	131
339	20230904	144800	6683707900	156400	156300	156400	156300	178
340	20230904	144700	6655873400	156400	156400	156400	156300	159
341	20230904	144600	6631009600	156400	156400	156500	156300	126
342	20230904	144500	6611303200	156400	156400	156500	156300	63
343	20230904	144400	6601448800	156400	156400	156500	156300	60
344	20230904	144300	6592068100	156400	156300	156500	156300	174
345	20230904	144200	6564859300	156300	156400	156500	156300	163
346	20230904	144100	6539371100	156400	156500	156500	156400	79
347	20230904	144000	6527009200	156500	156500	156600	156500	172
348	20230904	143900	6500080700	156500	156500	156500	156500	78
349	20230904	143800	6487873700	156500	156400	156500	156400	105
350	20230904	143700	6471441500	156400	156400	156500	156400	23
351	20230904	143600	6467844100	156400	156400	156500	156400	158
352	20230904	143500	6443123100	156400	156300	156500	156300	52
353	20230904	143400	6434990100	156300	156300	156400	156300	183
354	20230904	143300	6406371000	156300	156300	156400	156300	59
355	20230904	143200	6397149000	156300	156300	156300	156300	51
356	20230904	143100	6389177700	156300	156400	156400	156300	40
357	20230904	143000	6382925600	156400	156400	156400	156300	179
358	20230904	142900	6354942500	156300	156300	156400	156300	43
359	20230904	142800	6348221400	156300	156300	156400	156300	100
360	20230904	142700	6332591100	156300	156300	156400	156300	21
361	20230904	142600	6329308700	156300	156300	156400	156300	300
362	20230904	142500	6282418500	156300	156500	156500	156300	386
363	20230904	142400	6222069100	156500	156500	156600	156400	106
364	20230904	142300	6205482600	156500	156400	156600	156400	49
365	20230904	142200	6197814100	156500	156400	156500	156400	148
366	20230904	142100	6174653200	156400	156400	156500	156400	69
367	20230904	142000	6163861500	156500	156500	156500	156400	48
368	20230904	141900	6156353900	156400	156400	156500	156400	63
369	20230904	141800	6146498500	156400	156500	156600	156400	101
370	20230904	141700	6130696300	156500	156500	156500	156500	64
371	20230904	141600	6120680300	156500	156500	156600	156500	28
372	20230904	141500	6116298100	156500	156500	156600	156400	58
373	20230904	141400	6107223200	156500	156300	156500	156300	104
374	20230904	141300	6090949500	156400	156400	156400	156300	56
375	20230904	141200	6082194400	156400	156600	156600	156400	78
376	20230904	141100	6069992200	156500	156500	156500	156300	120
377	20230904	141000	6051216900	156400	156400	156400	156300	62
378	20230904	140900	6041520900	156300	156400	156500	156300	46
379	20230904	140800	6034325600	156400	156400	156500	156400	46
380	20230904	140700	6027130800	156400	156500	156500	156400	44
381	20230904	140600	6020248700	156500	156600	156600	156400	150
382	20230904	140500	5996771600	156500	156500	156500	156500	24
383	20230904	140400	5993015600	156500	156600	156700	156500	66
384	20230904	140300	5982679400	156600	156700	156700	156600	49
385	20230904	140200	5975004500	156700	156600	156700	156600	68
386	20230904	140100	5964355000	156600	156700	156700	156500	35
387	20230904	140000	5958873800	156700	156600	156700	156500	80
388	20230904	135900	5946344900	156600	156500	156600	156500	115
389	20230904	135800	5928336800	156600	156600	156600	156500	195
390	20230904	135700	5897804500	156500	156400	156600	156400	360
391	20230904	135600	5841464100	156400	156500	156500	156400	86
392	20230904	135500	5828008700	156500	156500	156500	156400	104
393	20230904	135400	5811734700	156500	156500	156500	156400	167
394	20230904	135300	5785600800	156400	156500	156500	156400	238
395	20230904	135200	5748358200	156400	156400	156500	156400	5
396	20230904	135100	5747576100	156400	156500	156600	156400	49
397	20230904	135000	5739906500	156500	156500	156600	156400	40
398	20230904	134900	5733646500	156400	156500	156500	156400	89
399	20230904	134800	5719718400	156500	156500	156600	156500	75
400	20230904	134700	5707980700	156500	156500	156500	156500	44
401	20230904	134600	5701094700	156500	156500	156600	156500	149
402	20230904	134500	5677775900	156500	156500	156500	156500	8
403	20230904	134400	5676523900	156500	156500	156600	156400	135
404	20230904	134300	5655397100	156500	156500	156500	156400	5
405	20230904	134200	5654614900	156400	156400	156500	156400	106
406	20230904	134100	5638031900	156500	156500	156500	156400	43
407	20230904	134000	5631304100	156400	156500	156500	156400	93
408	20230904	133900	5616752300	156500	156300	156500	156300	46
409	20230904	133800	5609557900	156300	156300	156400	156300	38
410	20230904	133700	5603617600	156300	156400	156400	156300	17
411	20230904	133600	5600959000	156300	156300	156400	156300	64
412	20230904	133500	5590952500	156300	156400	156400	156300	33
413	20230904	133400	5585793800	156400	156300	156400	156300	55
414	20230904	133300	5577192800	156500	156500	156500	156500	1
415	20230904	133200	5577036300	156400	156200	156400	156200	39
416	20230904	133100	5570937500	156200	156500	156500	156200	145
417	20230904	133000	5548255800	156600	156500	156600	156500	3
418	20230904	132900	5547786200	156500	156600	156600	156500	88
419	20230904	132800	5534007300	156500	156600	156700	156500	684
420	20230904	132700	5426850700	156500	156600	156600	156500	374
421	20230904	132600	5368287300	156500	156100	156600	156100	649
422	20230904	132500	5266785500	155800	156200	156200	155800	303
423	20230904	132400	5219527700	156200	156300	156300	156200	231
424	20230904	132300	5183426400	156200	155700	156200	155700	671
425	20230904	132200	5078835700	155600	155600	155700	155600	70
426	20230904	132100	5067939700	155600	155700	155700	155600	15
427	20230904	132000	5065604600	155700	155700	155700	155600	27
428	20230904	131900	5061403100	155600	155600	155700	155600	101
429	20230904	131800	5045685700	155600	155600	155600	155600	25
430	20230904	131700	5041795700	155600	155600	155700	155600	43
431	20230904	131600	5035104700	155600	155600	155600	155600	31
432	20230904	131500	5030281100	155600	155600	155700	155500	984
433	20230904	131400	4877185400	155700	155800	155800	155600	124
434	20230904	131300	4857877000	155800	155900	155900	155700	288
435	20230904	131200	4813005900	155900	155900	156000	155900	34
436	20230904	131100	4807705100	155900	156000	156000	155900	56
437	20230904	131000	4798973400	156000	156000	156000	155900	29
438	20230904	130900	4794451900	155900	156000	156000	155900	36
439	20230904	130800	4788839400	155900	155900	155900	155900	18
440	20230904	130700	4786033200	155900	156000	156000	155900	42
441	20230904	130600	4779485100	155900	155900	156000	155900	63
442	20230904	130500	4769661200	155900	156200	156300	155800	418
443	20230904	130400	4704446200	156200	156200	156200	156200	22
444	20230904	130300	4701009800	156300	156400	156400	156300	237
445	20230904	130200	4663960200	156300	156300	156400	156300	84
446	20230904	130100	4650830700	156400	156300	156400	156300	21
447	20230904	130000	4647548100	156300	156300	156400	156300	47
448	20230904	125900	4640201600	156300	156300	156300	156300	32
449	20230904	125800	4635200000	156300	156400	156400	156300	33
450	20230904	125700	4630041500	156300	156300	156400	156300	60
451	20230904	125600	4620663000	156300	156400	156400	156300	83
452	20230904	125500	4607688700	156300	156300	156400	156300	68
453	20230904	125400	4597060000	156300	156300	156400	156300	47
454	20230904	125300	4589712900	156300	156400	156400	156300	35
455	20230904	125200	4584240700	156400	156300	156400	156300	139
456	20230904	125100	4562513200	156300	156300	156300	156200	110
457	20230904	125000	4545323500	156200	156300	156400	156200	182
458	20230904	124900	4516877100	156300	156300	156400	156300	70
459	20230904	124800	4505934300	156400	156300	156400	156300	193
460	20230904	124700	4475763600	156200	156200	156200	156200	34
461	20230904	124600	4470452800	156200	156200	156200	156200	19
462	20230904	124500	4467485000	156400	156300	156400	156300	267
463	20230904	124400	4425751600	156300	156200	156300	156200	214
464	20230904	124300	4392320600	156300	156100	156300	156100	696
465	20230904	124200	4283638600	156100	156000	156100	156000	17
466	20230904	124100	4280985400	156000	156100	156100	156000	307
467	20230904	124000	4233069400	156100	156000	156100	155900	92
468	20230904	123900	4218717600	156000	156000	156000	155900	421
469	20230904	123800	4153043200	156000	156000	156000	156000	58
470	20230904	123700	4143995200	156000	156000	156000	156000	16
471	20230904	123600	4141499200	155900	156000	156000	155900	3
472	20230904	123500	4141031400	156000	155900	156000	155900	64
473	20230904	123400	4131048100	155900	155900	155900	155900	265
474	20230904	123300	4089734600	155800	155800	155900	155800	64
475	20230904	123200	4079758200	155800	155800	155800	155800	17
476	20230904	123100	4077109600	155900	155900	155900	155900	3
477	20230904	123000	4076641900	155800	156000	156000	155700	465
478	20230904	122900	4004173700	156000	156000	156000	156000	30
479	20230904	122800	3999493700	156000	156000	156000	155900	12
480	20230904	122700	3997621800	155900	155900	155900	155900	5
481	20230904	122600	3996842300	155900	156000	156000	155900	4
482	20230904	122500	3996218400	156000	155900	156000	155900	45
483	20230904	122400	3989202100	156000	156000	156000	156000	121
484	20230904	122300	3970326100	156000	156000	156100	156000	283
485	20230904	122200	3926177700	156000	156000	156000	156000	2
486	20230904	122100	3925865700	156000	155800	156000	155800	271
487	20230904	122000	3883618600	155800	155700	155800	155700	419
488	20230904	121900	3818339200	155700	155700	155700	155700	166
489	20230904	121800	3792493000	155700	155700	155700	155700	2
490	20230904	121700	3792181600	155700	155700	155700	155700	1
491	20230904	121600	3792025900	155700	155700	155800	155700	129
492	20230904	121500	3771939700	155700	155700	155700	155700	103
493	20230904	121400	3755902600	155700	155800	155800	155700	31
494	20230904	121300	3751075700	155800	155800	155800	155800	1
495	20230904	121200	3750919900	155800	155800	155800	155700	134
496	20230904	121100	3730042800	155800	155800	155800	155700	485
497	20230904	121000	3654486500	155800	155900	155900	155800	34
498	20230904	120900	3649187800	155900	155900	155900	155800	80
499	20230904	120800	3636716100	155900	155900	155900	155900	73
500	20230904	120700	3625335400	155900	155900	155900	155900	152
501	20230904	120600	3601638600	155900	155900	155900	155900	18
502	20230904	120500	3598832400	155900	155900	155900	155900	2
503	20230904	120400	3598520600	155800	155900	155900	155800	19
504	20230904	120300	3595559600	155900	155900	155900	155900	38
505	20230904	120200	3589635400	155800	155800	155800	155800	1
506	20230904	120100	3589479600	155800	155800	155900	155800	10
507	20230904	120000	3587921200	155900	155800	155900	155800	22
508	20230904	115900	3584491500	155800	155900	155900	155800	43
509	20230904	115800	3577790200	155900	155800	155900	155800	23
510	20230904	115700	3574204800	155800	155800	155800	155800	103
511	20230904	115600	3558157400	155800	155700	155800	155600	200
512	20230904	115500	3527017400	155600	155600	155700	155600	10
513	20230904	115400	3525460900	155700	155700	155700	155600	34
514	20230904	115300	3520167400	155600	155700	155700	155600	40
515	20230904	115200	3513939600	155700	155700	155700	155600	124
516	20230904	115100	3494639000	155700	155700	155700	155600	54
517	20230904	115000	3486231500	155700	155400	155700	155400	920
518	20230904	114900	3343126600	155500	155400	155500	155400	22
519	20230904	114800	3339706200	155500	155400	155500	155400	21
520	20230904	114700	3336441200	155500	155500	155500	155400	25
521	20230904	114600	3332553900	155500	155500	155500	155400	22
522	20230904	114500	3329133000	155500	155400	155500	155400	52
523	20230904	114400	3321049600	155500	155400	155500	155400	24
524	20230904	114300	3317318300	155500	155400	155500	155300	34
525	20230904	114200	3312032300	155400	155300	155400	155300	92
526	20230904	114100	3297735600	155300	155400	155400	155300	18
527	20230904	114000	3294938600	155400	155400	155400	155300	31
528	20230904	113900	3290121300	155400	155400	155400	155300	11
529	20230904	113800	3288412600	155400	155300	155400	155300	17
530	20230904	113700	3285770900	155400	155400	155400	155400	37
531	20230904	113600	3280021100	155300	155300	155400	155300	21
532	20230904	113500	3276758000	155300	155400	155400	155300	50
533	20230904	113400	3268988400	155300	155300	155400	155300	23
534	20230904	113300	3265415000	155300	155300	155400	155300	9
535	20230904	113200	3264016900	155400	155400	155400	155300	87
536	20230904	113100	3250497600	155400	155400	155400	155400	14
537	20230904	113000	3248322000	155300	155400	155400	155300	5
538	20230904	112900	3247545200	155300	155500	155500	155300	20
539	20230904	112800	3244435800	155300	155400	155500	155300	77
540	20230904	112700	3232469200	155400	155400	155400	155300	113
541	20230904	112600	3214909100	155400	155200	155400	155200	157
542	20230904	112500	3190525900	155300	155200	155300	155200	54
543	20230904	112400	3182144400	155200	155300	155300	155200	4
544	20230904	112300	3181523400	155300	155300	155300	155200	10
545	20230904	112200	3179970800	155300	155300	155300	155200	17
546	20230904	112100	3177331100	155300	155300	155300	155200	24
547	20230904	112000	3173606000	155300	155200	155300	155200	4
548	20230904	111900	3172984900	155300	155300	155300	155200	96
549	20230904	111800	3158076200	155300	155300	155400	155300	50
550	20230904	111700	3150311000	155300	155400	155400	155300	25
551	20230904	111600	3146428400	155400	155400	155500	155300	263
552	20230904	111500	3105557600	155400	155400	155500	155400	21
553	20230904	111400	3102292800	155400	155400	155500	155400	77
554	20230904	111300	3090326900	155400	155200	155500	155100	235
555	20230904	111200	3053838700	155100	154900	155100	154900	597
556	20230904	111100	2961289900	155000	154900	155000	154900	8
557	20230904	111000	2960050000	155000	154900	155000	154900	27
558	20230904	110900	2955866600	154900	154800	154900	154800	24
559	20230904	110800	2952149100	154900	154900	155000	154800	150
560	20230904	110700	2928914200	154900	154900	154900	154900	130
561	20230904	110600	2908777200	154900	155000	155000	154900	2
562	20230904	110500	2908467300	155000	154900	155000	154900	15
563	20230904	110400	2906143100	154900	154900	154900	154900	100
564	20230904	110300	2890653100	154900	154900	155000	154900	11
565	20230904	110200	2888949000	154900	154900	154900	154900	13
566	20230904	110100	2886935300	154900	155000	155000	154800	88
567	20230904	110000	2873303700	154900	155000	155000	154800	1179
568	20230904	105900	2690675500	154900	155000	155000	154900	4
569	20230904	105800	2690055800	155000	154900	155000	154900	72
570	20230904	105700	2678896300	155000	154900	155000	154900	8
571	20230904	105600	2677656900	154900	155000	155000	154900	8
572	20230904	105500	2676417100	154900	154900	155000	154900	6
573	20230904	105400	2675487600	154900	154900	154900	154800	170
574	20230904	105300	2649154700	154900	154800	154900	154800	154
575	20230904	105200	2625301400	154800	155100	155100	154800	536
576	20230904	105100	2542238400	155100	155000	155100	155000	21
577	20230904	105000	2538981500	155000	155100	155100	155000	4
578	20230904	104900	2538361400	155000	155100	155100	155000	3
579	20230904	104800	2537896300	155000	155000	155000	155000	6
580	20230904	104700	2536966300	155000	155000	155100	155000	9
581	20230904	104600	2535571100	155000	155000	155100	155000	232
582	20230904	104500	2499588400	155100	155000	155100	155000	4
583	20230904	104400	2498968300	155000	155100	155100	155000	4
584	20230904	104300	2498348200	155100	155000	155100	155000	165
585	20230904	104200	2472773000	155000	154900	155000	154900	173
586	20230904	104100	2445958800	155000	154900	155000	154900	44
587	20230904	104000	2439139000	155000	155000	155000	155000	180
588	20230904	103900	2411239000	155000	155000	155100	155000	233
589	20230904	103800	2375123900	155000	155100	155100	155000	48
590	20230904	103700	2367680200	155100	155100	155100	155000	14
591	20230904	103600	2365509000	155100	155000	155100	155000	4
592	20230904	103500	2364888800	155100	155000	155100	155000	6
593	20230904	103400	2363958300	155000	155100	155100	155000	211
594	20230904	103300	2331232300	155100	155100	155100	155100	8
595	20230904	103200	2329991500	155100	155200	155200	155100	262
596	20230904	103100	2289342200	155200	155300	155400	155200	234
597	20230904	103000	2253004300	155400	155400	155400	155300	40
598	20230904	102900	2246791500	155300	155300	155400	155300	5
599	20230904	102800	2246014900	155300	155400	155400	155300	58
600	20230904	102700	2237003600	155300	155300	155300	155300	8
601	20230904	102600	2235761200	155300	155300	155400	155300	67
602	20230904	102500	2225355800	155300	155300	155300	155300	105
603	20230904	102400	2209049300	155300	155200	155300	155200	118
604	20230904	102300	2190724100	155200	155200	155300	155200	32
605	20230904	102200	2185756700	155300	155200	155300	155200	107
606	20230904	102100	2169141400	155200	155200	155300	155200	25
607	20230904	102000	2165259600	155200	155200	155200	155200	2
608	20230904	101900	2164949200	155200	154900	155200	154900	397
609	20230904	101800	2103411100	154800	154900	154900	154800	39
610	20230904	101700	2097373200	154900	154800	154900	154800	16
611	20230904	101600	2094895300	154800	154900	155000	154800	231
612	20230904	101500	2059113400	154900	155000	155000	154900	97
613	20230904	101400	2044087100	155000	155000	155000	154900	237
614	20230904	101300	2007352200	155000	155000	155000	154900	621
615	20230904	101200	1911099500	155100	155100	155100	155000	503
616	20230904	101100	1833091200	155100	155200	155200	155100	186
617	20230904	101000	1804224600	155200	155300	155300	155200	88
618	20230904	100900	1790566800	155200	155200	155300	155200	16
619	20230904	100800	1788082400	155200	155200	155300	155200	68
620	20230904	100700	1777526200	155200	155300	155300	155200	111
621	20230904	100600	1760298300	155200	155200	155300	155200	58
622	20230904	100500	1751296600	155300	155500	155500	155200	667
623	20230904	100400	1647587900	155500	155600	155600	155500	72
624	20230904	100300	1636385300	155500	155600	155600	155500	24
625	20230904	100200	1632652300	155500	155600	155600	155500	115
626	20230904	100100	1614767400	155600	155600	155600	155500	12
627	20230904	100000	1612900400	155500	155400	155500	155400	55
628	20230904	095900	1604348300	155500	155400	155500	155400	14
629	20230904	095800	1602171500	155400	155300	155400	155300	189
630	20230904	095700	1572801000	155300	155300	155300	155300	53
631	20230904	095600	1564570100	155200	155200	155200	155200	17
632	20230904	095500	1561931700	155200	155200	155300	155200	760
633	20230904	095400	1443941000	155300	155200	155300	155200	38
634	20230904	095300	1438043300	155300	155300	155300	155200	37
635	20230904	095200	1432297300	155300	155300	155300	155300	237
636	20230904	095100	1395491200	155400	155300	155400	155300	96
637	20230904	095000	1380581000	155300	155400	155400	155200	291
638	20230904	094900	1335389300	155500	155500	155500	155500	7
639	20230904	094800	1334300800	155500	155400	155500	155400	179
640	20230904	094700	1306475300	155400	155400	155400	155400	48
641	20230904	094600	1299016100	155400	155600	155600	155300	599
642	20230904	094500	1205842400	155600	155600	155600	155600	31
643	20230904	094400	1201018800	155600	155700	155700	155600	113
644	20230904	094300	1183424800	155800	155800	155800	155700	30
645	20230904	094200	1178751600	155800	155800	155800	155800	19
646	20230904	094100	1175791400	155700	155700	155700	155700	65
647	20230904	094000	1165670900	155700	155800	155800	155700	75
648	20230904	093900	1153992300	155800	155800	155800	155700	230
649	20230904	093800	1118159500	155900	155900	155900	155900	2
650	20230904	093700	1117847700	155800	155900	155900	155800	20
651	20230904	093600	1114731600	155900	155900	156000	155800	141
652	20230904	093500	1092750500	156000	156000	156000	155900	79
653	20230904	093400	1080427700	155900	155900	155900	155900	35
654	20230904	093300	1074971200	155900	156000	156000	155900	79
655	20230904	093200	1062647600	156100	156100	156100	156000	8
656	20230904	093100	1061399200	156000	156100	156100	156000	5
657	20230904	093000	1060618900	156200	155800	156200	155800	284
658	20230904	092900	1016321000	155800	155900	155900	155800	61
659	20230904	092800	1006811800	155800	155900	155900	155800	4
660	20230904	092700	1006188500	155900	155900	155900	155800	293
661	20230904	092600	960509900	155900	156000	156000	155900	183
662	20230904	092500	931976100	155900	156000	156000	155900	31
663	20230904	092400	927140200	156000	155900	156000	155900	32
664	20230904	092300	922151100	155900	155800	155900	155800	77
665	20230904	092200	910147700	155900	155900	155900	155900	14
666	20230904	092100	907965100	155800	155900	155900	155800	5
667	20230904	092000	907185700	155800	155800	155900	155800	80
668	20230904	091900	894716200	155800	155700	155900	155700	128
669	20230904	091800	874768900	155700	155700	155700	155500	197
670	20230904	091700	844110200	155700	155700	155700	155700	72
671	20230904	091600	832899800	155700	155800	155800	155700	160
672	20230904	091500	807978500	155900	155900	155900	155900	101
673	20230904	091400	792232600	155900	155900	155900	155900	37
674	20230904	091300	786464300	155900	155900	155900	155900	7
675	20230904	091200	785373000	155900	156000	156000	155900	82
676	20230904	091100	772587200	155500	156000	156000	155500	442
677	20230904	091000	703746500	156000	156400	156400	155900	304
678	20230904	090900	656267000	156400	156600	156800	155500	317
679	20230904	090800	606762800	156600	155900	156600	155900	331
680	20230904	090700	555024900	155900	155200	155900	155200	774
681	20230904	090600	434630800	155200	155500	155500	155100	242
682	20230904	090500	397063700	155400	155400	155500	155400	81
683	20230904	090400	384471000	155400	155600	155600	155400	245
684	20230904	090300	346374100	155500	155500	155600	155400	89
685	20230904	090200	332533800	155500	155600	155600	155200	264
686	20230904	090100	291496800	155600	155900	155900	155500	25
687	20230904	090000	287606200	156000	154900	156100	154900	1855