KissMeData/140860/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	195600	6743094800	186000	186000	186000	186000	5060
3	20230914	195500	6743094800	186000	186000	186000	186000	0
4	20230914	195400	6743094800	186000	186000	186000	186000	0
5	20230914	195300	6743094800	186000	186000	186000	186000	0
6	20230914	195200	6743094800	186000	186000	186000	186000	0
7	20230914	195100	6743094800	186000	186000	186000	186000	0
8	20230914	195000	6743094800	186000	186000	186000	186000	0
9	20230914	194900	6743094800	186000	186000	186000	186000	0
10	20230914	194800	6743094800	186000	186000	186000	186000	0
11	20230914	194700	6743094800	186000	186000	186000	186000	0
12	20230914	194600	6743094800	186000	186000	186000	186000	0
13	20230914	194500	6743094800	186000	186000	186000	186000	0
14	20230914	194400	6743094800	186000	186000	186000	186000	0
15	20230914	194300	6743094800	186000	186000	186000	186000	0
16	20230914	194200	6743094800	186000	186000	186000	186000	0
17	20230914	194100	6743094800	186000	186000	186000	186000	0
18	20230914	194000	6743094800	186000	186000	186000	186000	0
19	20230914	193900	6743094800	186000	186000	186000	186000	0
20	20230914	193800	6743094800	186000	186000	186000	186000	0
21	20230914	193700	6743094800	186000	186000	186000	186000	0
22	20230914	193600	6743094800	186000	186000	186000	186000	0
23	20230914	193500	6743094800	186000	186000	186000	186000	0
24	20230914	193400	6743094800	186000	186000	186000	186000	0
25	20230914	193300	6743094800	186000	186000	186000	186000	0
26	20230914	193200	6743094800	186000	186000	186000	186000	0
27	20230914	193100	6743094800	186000	186000	186000	186000	0
28	20230914	193000	6743094800	186000	186000	186000	186000	0
29	20230914	192900	6743094800	186000	186000	186000	186000	0
30	20230914	192800	6743094800	186000	186000	186000	186000	0
31	20230914	192700	6743094800	186000	186000	186000	186000	0
32	20230914	192600	6743094800	186000	186000	186000	186000	5060
33	20230914	192500	6743094800	186000	186000	186000	186000	0
34	20230914	192400	6743094800	186000	186000	186000	186000	0
35	20230914	192300	6743094800	186000	186000	186000	186000	0
36	20230914	192200	6743094800	186000	186000	186000	186000	0
37	20230914	192100	6743094800	186000	186000	186000	186000	0
38	20230914	192000	6743094800	186000	186000	186000	186000	0
39	20230914	191900	6743094800	186000	186000	186000	186000	0
40	20230914	191800	6743094800	186000	186000	186000	186000	0
41	20230914	191700	6743094800	186000	186000	186000	186000	0
42	20230914	191600	6743094800	186000	186000	186000	186000	0
43	20230914	191500	6743094800	186000	186000	186000	186000	0
44	20230914	191400	6743094800	186000	186000	186000	186000	0
45	20230914	191300	6743094800	186000	186000	186000	186000	0
46	20230914	191200	6743094800	186000	186000	186000	186000	0
47	20230914	191100	6743094800	186000	186000	186000	186000	0
48	20230914	191000	6743094800	186000	186000	186000	186000	0
49	20230914	190900	6743094800	186000	186000	186000	186000	0
50	20230914	190800	6743094800	186000	186000	186000	186000	0
51	20230914	190700	6743094800	186000	186000	186000	186000	0
52	20230914	190600	6743094800	186000	186000	186000	186000	0
53	20230914	190500	6743094800	186000	186000	186000	186000	0
54	20230914	190400	6743094800	186000	186000	186000	186000	0
55	20230914	190300	6743094800	186000	186000	186000	186000	0
56	20230914	190200	6743094800	186000	186000	186000	186000	0
57	20230914	190100	6743094800	186000	186000	186000	186000	0
58	20230914	190000	6743094800	186000	186000	186000	186000	0
59	20230914	185900	6743094800	186000	186000	186000	186000	0
60	20230914	185800	6743094800	186000	186000	186000	186000	0
61	20230914	185700	6743094800	186000	186000	186000	186000	0
62	20230914	185600	6743094800	186000	186000	186000	186000	5060
63	20230914	185500	6743094800	186000	186000	186000	186000	0
64	20230914	185400	6743094800	186000	186000	186000	186000	0
65	20230914	185300	6743094800	186000	186000	186000	186000	0
66	20230914	185200	6743094800	186000	186000	186000	186000	0
67	20230914	185100	6743094800	186000	186000	186000	186000	0
68	20230914	185000	6743094800	186000	186000	186000	186000	0
69	20230914	184900	6743094800	186000	186000	186000	186000	0
70	20230914	184800	6743094800	186000	186000	186000	186000	0
71	20230914	184700	6743094800	186000	186000	186000	186000	0
72	20230914	184600	6743094800	186000	186000	186000	186000	0
73	20230914	184500	6743094800	186000	186000	186000	186000	0
74	20230914	184400	6743094800	186000	186000	186000	186000	0
75	20230914	184300	6743094800	186000	186000	186000	186000	0
76	20230914	184200	6743094800	186000	186000	186000	186000	0
77	20230914	184100	6743094800	186000	186000	186000	186000	0
78	20230914	184000	6743094800	186000	186000	186000	186000	0
79	20230914	183900	6743094800	186000	186000	186000	186000	0
80	20230914	183800	6743094800	186000	186000	186000	186000	0
81	20230914	183700	6743094800	186000	186000	186000	186000	0
82	20230914	183600	6743094800	186000	186000	186000	186000	0
83	20230914	183500	6743094800	186000	186000	186000	186000	0
84	20230914	183400	6743094800	186000	186000	186000	186000	0
85	20230914	183300	6743094800	186000	186000	186000	186000	0
86	20230914	183200	6743094800	186000	186000	186000	186000	0
87	20230914	183100	6743094800	186000	186000	186000	186000	0
88	20230914	183000	6743094800	186000	186000	186000	186000	0
89	20230914	182900	6743094800	186000	186000	186000	186000	0
90	20230914	182800	6743094800	186000	186000	186000	186000	0
91	20230914	182700	6743094800	186000	186000	186000	186000	0
92	20230914	182600	6743094800	186000	186000	186000	186000	5060
93	20230914	182500	6743094800	186000	186000	186000	186000	0
94	20230914	182400	6743094800	186000	186000	186000	186000	0
95	20230914	182300	6743094800	186000	186000	186000	186000	0
96	20230914	182200	6743094800	186000	186000	186000	186000	0
97	20230914	182100	6743094800	186000	186000	186000	186000	0
98	20230914	182000	6743094800	186000	186000	186000	186000	0
99	20230914	181900	6743094800	186000	186000	186000	186000	0
100	20230914	181800	6743094800	186000	186000	186000	186000	0
101	20230914	181700	6743094800	186000	186000	186000	186000	0
102	20230914	181600	6743094800	186000	186000	186000	186000	0
103	20230914	181500	6743094800	186000	186000	186000	186000	0
104	20230914	181400	6743094800	186000	186000	186000	186000	0
105	20230914	181300	6743094800	186000	186000	186000	186000	0
106	20230914	181200	6743094800	186000	186000	186000	186000	0
107	20230914	181100	6743094800	186000	186000	186000	186000	0
108	20230914	181000	6743094800	186000	186000	186000	186000	0
109	20230914	180900	6743094800	186000	186000	186000	186000	0
110	20230914	180800	6743094800	186000	186000	186000	186000	0
111	20230914	180700	6743094800	186000	186000	186000	186000	0
112	20230914	180600	6743094800	186000	186000	186000	186000	0
113	20230914	180500	6743094800	186000	186000	186000	186000	0
114	20230914	180400	6743094800	186000	186000	186000	186000	0
115	20230914	180300	6743094800	186000	186000	186000	186000	0
116	20230914	180200	6743094800	186000	186000	186000	186000	0
117	20230914	180100	6743094800	186000	186000	186000	186000	0
118	20230914	180000	6743094800	186000	186000	186000	186000	0
119	20230914	175900	6743094800	186000	186000	186000	186000	0
120	20230914	175800	6743094800	186000	186000	186000	186000	0
121	20230914	175700	6743094800	186000	186000	186000	186000	0
122	20230914	175600	6743094800	186000	186000	186000	186000	5060
123	20230914	175500	6743094800	186000	186000	186000	186000	0
124	20230914	175400	6743094800	186000	186000	186000	186000	0
125	20230914	175300	6743094800	186000	186000	186000	186000	0
126	20230914	175200	6743094800	186000	186000	186000	186000	0
127	20230914	175100	6743094800	186000	186000	186000	186000	0
128	20230914	175000	6743094800	186000	186000	186000	186000	0
129	20230914	174900	6743094800	186000	186000	186000	186000	0
130	20230914	174800	6743094800	186000	186000	186000	186000	0
131	20230914	174700	6743094800	186000	186000	186000	186000	0
132	20230914	174600	6743094800	186000	186000	186000	186000	0
133	20230914	174500	6743094800	186000	186000	186000	186000	0
134	20230914	174400	6743094800	186000	186000	186000	186000	0
135	20230914	174300	6743094800	186000	186000	186000	186000	0
136	20230914	174200	6743094800	186000	186000	186000	186000	0
137	20230914	174100	6743094800	186000	186000	186000	186000	0
138	20230914	174000	6743094800	186000	186000	186000	186000	0
139	20230914	173900	6743094800	186000	186000	186000	186000	0
140	20230914	173800	6743094800	186000	186000	186000	186000	0
141	20230914	173700	6743094800	186000	186000	186000	186000	0
142	20230914	173600	6743094800	186000	186000	186000	186000	0
143	20230914	173500	6743094800	186000	186000	186000	186000	0
144	20230914	173400	6743094800	186000	186000	186000	186000	0
145	20230914	173300	6743094800	186000	186000	186000	186000	0
146	20230914	173200	6743094800	186000	186000	186000	186000	0
147	20230914	173100	6743094800	186000	186000	186000	186000	0
148	20230914	173000	6743094800	186000	186000	186000	186000	0
149	20230914	172900	6743094800	186000	186000	186000	186000	0
150	20230914	172800	6743094800	186000	186000	186000	186000	0
151	20230914	172700	6743094800	186000	186000	186000	186000	0
152	20230914	172600	6743094800	186000	186000	186000	186000	5060
153	20230914	172500	6743094800	186000	186000	186000	186000	0
154	20230914	172400	6743094800	186000	186000	186000	186000	0
155	20230914	172300	6743094800	186000	186000	186000	186000	0
156	20230914	172200	6743094800	186000	186000	186000	186000	0
157	20230914	172100	6743094800	186000	186000	186000	186000	0
158	20230914	172000	6743094800	186000	186000	186000	186000	0
159	20230914	171900	6743094800	186000	186000	186000	186000	0
160	20230914	171800	6743094800	186000	186000	186000	186000	0
161	20230914	171700	6743094800	186000	186000	186000	186000	0
162	20230914	171600	6743094800	186000	186000	186000	186000	0
163	20230914	171500	6743094800	186000	186000	186000	186000	0
164	20230914	171400	6743094800	186000	186000	186000	186000	0
165	20230914	171300	6743094800	186000	186000	186000	186000	0
166	20230914	171200	6743094800	186000	186000	186000	186000	0
167	20230914	171100	6743094800	186000	186000	186000	186000	0
168	20230914	171000	6743094800	186000	186000	186000	186000	0
169	20230914	170900	6743094800	186000	186000	186000	186000	0
170	20230914	170800	6743094800	186000	186000	186000	186000	0
171	20230914	170700	6743094800	186000	186000	186000	186000	0
172	20230914	170600	6743094800	186000	186000	186000	186000	0
173	20230914	170500	6743094800	186000	186000	186000	186000	0
174	20230914	170400	6743094800	186000	186000	186000	186000	0
175	20230914	170300	6743094800	186000	186000	186000	186000	0
176	20230914	170200	6743094800	186000	186000	186000	186000	0
177	20230914	170100	6743094800	186000	186000	186000	186000	0
178	20230914	170000	6743094800	186000	186000	186000	186000	0
179	20230914	165900	6743094800	186000	186000	186000	186000	0
180	20230914	165800	6743094800	186000	186000	186000	186000	0
181	20230914	165700	6743094800	186000	186000	186000	186000	0
182	20230914	165600	6743094800	186000	186000	186000	186000	5060
183	20230914	165500	6743094800	186000	186000	186000	186000	0
184	20230914	165400	6743094800	186000	186000	186000	186000	0
185	20230914	165300	6743094800	186000	186000	186000	186000	0
186	20230914	165200	6743094800	186000	186000	186000	186000	0
187	20230914	165100	6743094800	186000	186000	186000	186000	0
188	20230914	165000	6743094800	186000	186000	186000	186000	0
189	20230914	164900	6743094800	186000	186000	186000	186000	0
190	20230914	164800	6743094800	186000	186000	186000	186000	0
191	20230914	164700	6743094800	186000	186000	186000	186000	0
192	20230914	164600	6743094800	186000	186000	186000	186000	0
193	20230914	164500	6743094800	186000	186000	186000	186000	0
194	20230914	164400	6743094800	186000	186000	186000	186000	0
195	20230914	164300	6743094800	186000	186000	186000	186000	0
196	20230914	164200	6743094800	186000	186000	186000	186000	0
197	20230914	164100	6743094800	186000	186000	186000	186000	0
198	20230914	164000	6743094800	186000	186000	186000	186000	0
199	20230914	163900	6743094800	186000	186000	186000	186000	0
200	20230914	163800	6743094800	186000	186000	186000	186000	0
201	20230914	163700	6743094800	186000	186000	186000	186000	0
202	20230914	163600	6743094800	186000	186000	186000	186000	0
203	20230914	163500	6743094800	186000	186000	186000	186000	0
204	20230914	163400	6743094800	186000	186000	186000	186000	0
205	20230914	163300	6743094800	186000	186000	186000	186000	0
206	20230914	163200	6743094800	186000	186000	186000	186000	0
207	20230914	163100	6743094800	186000	186000	186000	186000	0
208	20230914	163000	6743094800	186000	186000	186000	186000	0
209	20230914	162900	6743094800	186000	186000	186000	186000	0
210	20230914	162800	6743094800	186000	186000	186000	186000	0
211	20230914	162700	6743094800	186000	186000	186000	186000	0
212	20230914	162600	6743094800	186000	186000	186000	186000	5060
213	20230914	162500	6743094800	186000	186000	186000	186000	0
214	20230914	162400	6743094800	186000	186000	186000	186000	0
215	20230914	162300	6743094800	186000	186000	186000	186000	0
216	20230914	162200	6743094800	186000	186000	186000	186000	0
217	20230914	162100	6743094800	186000	186000	186000	186000	0
218	20230914	162000	6743094800	186000	186000	186000	186000	0
219	20230914	161900	6743094800	186000	186000	186000	186000	0
220	20230914	161800	6743094800	186000	186000	186000	186000	0
221	20230914	161700	6743094800	186000	186000	186000	186000	0
222	20230914	161600	6743094800	186000	186000	186000	186000	0
223	20230914	161500	6743094800	186000	186000	186000	186000	0
224	20230914	161400	6743094800	186000	186000	186000	186000	0
225	20230914	161300	6743094800	186000	186000	186000	186000	0
226	20230914	161200	6743094800	186000	186000	186000	186000	0
227	20230914	161100	6743094800	186000	186000	186000	186000	0
228	20230914	161000	6743094800	186000	186000	186000	186000	0
229	20230914	160900	6743094800	186000	186000	186000	186000	0
230	20230914	160800	6743094800	186000	186000	186000	186000	0
231	20230914	160700	6743094800	186000	186000	186000	186000	0
232	20230914	160600	6743094800	186000	186000	186000	186000	0
233	20230914	160500	6743094800	186000	186000	186000	186000	0
234	20230914	160400	6743094800	186000	186000	186000	186000	0
235	20230914	160300	6743094800	186000	186000	186000	186000	0
236	20230914	160200	6743094800	186000	186000	186000	186000	0
237	20230914	160100	6743094800	186000	186000	186000	186000	0
238	20230914	160000	6743094800	186000	186000	186000	186000	0
239	20230914	155900	6743094800	186000	186000	186000	186000	0
240	20230914	155800	6743094800	186000	186000	186000	186000	0
241	20230914	155700	6743094800	186000	186000	186000	186000	0
242	20230914	155600	6743094800	186000	186000	186000	186000	5060
243	20230914	155500	6743094800	186000	186000	186000	186000	0
244	20230914	155400	6743094800	186000	186000	186000	186000	0
245	20230914	155300	6743094800	186000	186000	186000	186000	0
246	20230914	155200	6743094800	186000	186000	186000	186000	0
247	20230914	155100	6743094800	186000	186000	186000	186000	0
248	20230914	155000	6743094800	186000	186000	186000	186000	0
249	20230914	154900	6743094800	186000	186000	186000	186000	0
250	20230914	154800	6743094800	186000	186000	186000	186000	0
251	20230914	154700	6743094800	186000	186000	186000	186000	0
252	20230914	154600	6743094800	186000	186000	186000	186000	0
253	20230914	154500	6743094800	186000	186000	186000	186000	0
254	20230914	154400	6743094800	186000	186000	186000	186000	0
255	20230914	154300	6743094800	186000	186000	186000	186000	0
256	20230914	154200	6743094800	186000	186000	186000	186000	0
257	20230914	154100	6743094800	186000	186000	186000	186000	0
258	20230914	154000	6743094800	186000	186000	186000	186000	0
259	20230914	153900	6743094800	186000	186000	186000	186000	0
260	20230914	153800	6743094800	186000	186000	186000	186000	0
261	20230914	153700	6743094800	186000	186000	186000	186000	0
262	20230914	153600	6743094800	186000	186000	186000	186000	0
263	20230914	153500	6743094800	186000	186000	186000	186000	0
264	20230914	153400	6743094800	186000	186000	186000	186000	0
265	20230914	153300	6743094800	186000	186000	186000	186000	0
266	20230914	153200	6743094800	186000	186000	186000	186000	0
267	20230914	153100	6743094800	186000	186000	186000	186000	0
268	20230914	153000	6743094800	186000	186000	186000	186000	5060
269	20230914	152900	5801934800	185900	185900	185900	185900	0
270	20230914	152800	5801934800	185900	185900	185900	185900	0
271	20230914	152700	5801934800	185900	185900	185900	185900	0
272	20230914	152600	5801934800	185900	185900	185900	185900	0
273	20230914	152500	5801934800	185900	185900	185900	185900	0
274	20230914	152400	5801934800	185900	185900	185900	185900	0
275	20230914	152300	5801934800	185900	185900	185900	185900	0
276	20230914	152200	5801934800	185900	185900	185900	185900	0
277	20230914	152100	5801934800	185900	185900	185900	185900	0
278	20230914	152000	5801934800	185900	185900	185900	185900	0
279	20230914	151900	5801934800	185900	186000	186000	185900	523
280	20230914	151800	5704664100	186000	185800	186000	185800	152
281	20230914	151700	5676402900	185800	185800	185800	185700	92
282	20230914	151600	5659311600	185800	185800	186000	185700	34
283	20230914	151500	5652996800	186000	185800	186000	185700	141
284	20230914	151400	5626792200	185800	185700	185800	185700	77
285	20230914	151300	5612485800	185700	185800	185800	185700	71
286	20230914	151200	5599298000	185700	185700	185800	185700	28
287	20230914	151100	5594096300	185800	185700	185800	185700	43
288	20230914	151000	5586107800	185800	185900	186000	185800	75
289	20230914	150900	5572166800	186000	185800	186000	185800	101
290	20230914	150800	5553391800	185800	185600	185800	185600	51
291	20230914	150700	5543917400	185800	185800	185900	185700	92
292	20230914	150600	5526821200	185900	185800	185900	185800	43
293	20230914	150500	5518829400	185800	185700	185900	185700	78
294	20230914	150400	5504340200	185800	185900	186000	185800	49
295	20230914	150300	5495232800	185900	185900	185900	185800	44
296	20230914	150200	5487056400	185900	185600	185900	185600	60
297	20230914	150100	5475910100	185700	185600	185700	185600	67
298	20230914	150000	5463472300	185500	185900	186000	185500	144
299	20230914	145900	5436732900	185800	185700	185900	185600	51
300	20230914	145800	5427253700	185800	185800	186000	185700	105
301	20230914	145700	5407739500	185800	185900	186000	185800	143
302	20230914	145600	5381149600	185800	185800	185900	185800	27
303	20230914	145500	5376131500	185800	185800	185900	185700	49
304	20230914	145400	5367028300	185800	185700	185800	185700	80
305	20230914	145300	5352167100	185700	185700	185800	185600	67
306	20230914	145200	5339726500	185800	185900	185900	185600	63
307	20230914	145100	5328018500	185900	185800	185900	185600	90
308	20230914	145000	5311296900	185800	185600	185800	185600	51
309	20230914	144900	5301823100	185700	185600	185700	185500	45
310	20230914	144800	5293469700	185600	185800	185800	185600	65
311	20230914	144700	5281398200	185600	185600	185700	185600	85
312	20230914	144600	5265619900	185500	185600	185600	185500	37
313	20230914	144500	5258755900	185600	185600	185600	185500	60
314	20230914	144400	5247620100	185500	185600	185600	185500	27
315	20230914	144300	5242609200	185500	185500	185500	185500	71
316	20230914	144200	5229438700	185500	185500	185600	185400	60
317	20230914	144100	5218308600	185400	185500	185600	185400	39
318	20230914	144000	5211071700	185600	185800	185900	185600	142
319	20230914	143900	5184689600	185900	185800	185900	185800	63
320	20230914	143800	5172978800	185900	185800	185900	185800	50
321	20230914	143700	5163684100	185900	185800	185900	185800	59
322	20230914	143600	5152718700	185900	185900	185900	185800	49
323	20230914	143500	5143611600	185800	185800	185900	185700	44
324	20230914	143400	5135434400	185700	185900	185900	185600	55
325	20230914	143300	5125215100	185900	185800	185900	185800	37
326	20230914	143200	5118337500	185900	185900	186000	185700	86
327	20230914	143100	5102349400	185900	186000	186000	185900	69
328	20230914	143000	5089519700	185900	185900	186000	185900	84
329	20230914	142900	5073896400	186000	185800	186000	185700	67
330	20230914	142800	5061439800	185900	185800	185900	185700	70
331	20230914	142700	5048436500	185800	186000	186000	185800	52
332	20230914	142600	5038768700	185900	185900	186000	185900	42
333	20230914	142500	5030958300	185900	185800	185900	185800	36
334	20230914	142400	5024267900	185900	186000	186000	185700	13
335	20230914	142300	5021851400	186000	185800	186000	185800	69
336	20230914	142200	5009022200	185900	185800	185900	185800	57
337	20230914	142100	4998428200	185900	185900	185900	185800	68
338	20230914	142000	4985788800	185800	185800	185900	185800	62
339	20230914	141900	4974266800	185800	185900	185900	185800	120
340	20230914	141800	4951968000	185900	186000	186000	185900	183
341	20230914	141700	4917943600	185900	186000	186000	185900	51
342	20230914	141600	4908457700	185900	185900	186000	185900	91
343	20230914	141500	4891535500	185900	186000	186000	185900	65
344	20230914	141400	4879447100	185900	185900	185900	185900	31
345	20230914	141300	4873684200	185900	186000	186000	185900	69
346	20230914	141200	4860851200	185900	185900	186000	185900	53
347	20230914	141100	4850996000	185900	186000	186000	185900	63
348	20230914	141000	4839279500	186000	186000	186000	185900	30
349	20230914	140900	4833699600	185900	185900	186000	185900	69
350	20230914	140800	4820869900	186000	186000	186000	185900	49
351	20230914	140700	4811756000	185900	185900	186000	185900	14
352	20230914	140600	4809152900	185900	186000	186000	185900	79
353	20230914	140500	4794462100	185900	185900	186000	185900	40
354	20230914	140400	4787023500	186000	185900	186000	185800	50
355	20230914	140300	4777725900	185900	186000	186000	185900	83
356	20230914	140200	4762290300	186000	185900	186000	185900	68
357	20230914	140100	4749643400	185900	185900	186000	185900	88
358	20230914	140000	4733281400	186000	186000	186000	185900	60
359	20230914	135900	4722124400	186000	185900	186000	185900	67
360	20230914	135800	4709664400	186000	185800	186000	185800	35
361	20230914	135700	4703158300	185900	185900	185900	185900	53
362	20230914	135600	4693305600	185900	185900	186000	185900	58
363	20230914	135500	4682518500	186000	186000	186000	185900	81
364	20230914	135400	4667453000	186000	186000	186000	185900	60
365	20230914	135300	4656296600	186000	186000	186000	185900	50
366	20230914	135200	4646996800	186000	185900	186000	185900	46
367	20230914	135100	4638442500	185900	186000	186000	185900	48
368	20230914	135000	4629516900	186000	186000	186000	185900	32
369	20230914	134900	4623565200	185900	185900	185900	185800	68
370	20230914	134800	4610924900	185900	185800	185900	185800	27
371	20230914	134700	4605908200	185800	185800	185800	185600	47
372	20230914	134600	4597179100	185800	185800	185800	185800	50
373	20230914	134500	4587889100	185700	185700	185800	185700	73
374	20230914	134400	4574330900	185700	185600	185700	185600	44
375	20230914	134300	4566160700	185800	185500	185800	185500	41
376	20230914	134200	4558554900	185700	185900	185900	185700	74
377	20230914	134100	4544803200	185900	185900	185900	185800	14
378	20230914	134000	4542200900	185900	185800	185900	185800	75
379	20230914	133900	4528261500	185700	185700	185800	185700	66
380	20230914	133800	4516004300	185700	185600	185700	185600	18
381	20230914	133700	4512663200	185500	185300	185500	185200	61
382	20230914	133600	4501361000	185200	185100	185300	185100	28
383	20230914	133500	4496176900	185200	185200	185300	185100	55
384	20230914	133400	4485990900	185200	185200	185200	185100	39
385	20230914	133300	4478769000	185100	185100	185200	185100	49
386	20230914	133200	4469696500	185200	185000	185200	185000	128
387	20230914	133100	4446010300	184900	184900	185000	184900	8
388	20230914	133000	4444531000	185000	184900	185000	184800	72
389	20230914	132900	4431218800	184900	184900	184900	184800	81
390	20230914	132800	4416242100	184900	184900	184900	184900	52
391	20230914	132700	4406627300	185000	185100	185100	184900	87
392	20230914	132600	4390531200	185100	185500	185500	185100	61
393	20230914	132500	4379228500	185500	185700	185700	185500	88
394	20230914	132400	4362893200	185800	185800	185800	185800	91
395	20230914	132300	4345985400	185900	185900	185900	185800	12
396	20230914	132200	4343755400	185800	185800	185800	185800	9
397	20230914	132100	4342083200	185800	185900	185900	185800	46
398	20230914	132000	4333533900	185800	185800	185900	185800	25
399	20230914	131900	4328888800	185900	185800	185900	185800	55
400	20230914	131800	4318667600	185800	185800	185900	185800	58
401	20230914	131700	4307887500	185800	185900	185900	185800	55
402	20230914	131600	4297664000	186000	186000	186700	185900	588
403	20230914	131500	4188177800	186000	185900	186000	185900	39
404	20230914	131400	4180926900	186000	185900	186000	185900	28
405	20230914	131300	4175719200	186000	186000	186000	185900	44
406	20230914	131200	4167535400	185900	186000	186000	185900	81
407	20230914	131100	4152470500	185900	186000	186000	185900	53
408	20230914	131000	4142614800	186000	186000	186000	185900	35
409	20230914	130900	4136105600	185900	186000	186000	185900	17
410	20230914	130800	4132943900	185900	186000	186000	185900	56
411	20230914	130700	4122530300	185900	186000	186000	185900	30
412	20230914	130600	4116951100	185900	185900	186000	185900	39
413	20230914	130500	4109698400	185900	185900	186000	185900	68
414	20230914	130400	4097053500	186000	186000	186000	186000	10
415	20230914	130300	4095193500	186000	186400	186400	185900	90
416	20230914	130200	4078441000	186400	186100	186400	186100	116
417	20230914	130100	4056835800	186200	186100	186200	186100	26
418	20230914	130000	4051994900	186200	186100	186200	186100	41
419	20230914	125900	4044362100	186100	186200	186200	186100	29
420	20230914	125800	4038965000	186200	186100	186200	186100	23
421	20230914	125700	4034682500	186100	186100	186200	186100	13
422	20230914	125600	4032262900	186100	186100	186200	186100	26
423	20230914	125500	4027424100	186100	186100	186200	186100	11
424	20230914	125400	4025376900	186200	186200	186200	186100	65
425	20230914	125300	4013279100	186100	186100	186100	186100	52
426	20230914	125200	4003601900	186100	186100	186100	186000	194
427	20230914	125100	3967501100	186100	186000	186100	186000	5
428	20230914	125000	3966570900	186000	186000	186000	186000	54
429	20230914	124900	3956526900	186100	186100	186100	186100	3
430	20230914	124800	3955968600	186000	186000	186000	186000	36
431	20230914	124700	3949272600	186000	186100	186100	186000	31
432	20230914	124600	3943505900	186000	186100	186100	186000	4
433	20230914	124500	3942761600	186000	186200	186200	186000	61
434	20230914	124400	3931410400	186200	186100	186200	186100	29
435	20230914	124300	3926013300	186100	186100	186200	186100	12
436	20230914	124200	3923779900	186100	186200	186200	186100	90
437	20230914	124100	3907027700	186100	186100	186100	186100	24
438	20230914	124000	3902561300	186100	186200	186200	186100	13
439	20230914	123900	3900141600	186200	186200	186200	186100	11
440	20230914	123800	3898094200	186100	186100	186100	186100	30
441	20230914	123700	3892511200	186200	186200	186200	186200	4
442	20230914	123600	3891766400	186100	186100	186100	186100	2
443	20230914	123500	3891394200	186100	186200	186200	186100	36
444	20230914	123400	3884694400	186200	186200	186200	186200	4
445	20230914	123300	3883949600	186100	186100	186100	186100	9
446	20230914	123200	3882274700	186200	186100	186200	186100	89
447	20230914	123100	3865705900	186200	186200	186200	186200	2
448	20230914	123000	3865333500	186100	186200	186200	186100	11
449	20230914	122900	3863286300	186100	186200	186200	186100	34
450	20230914	122800	3856958400	186100	186100	186200	186100	15
451	20230914	122700	3854166500	186100	186100	186200	186100	88
452	20230914	122600	3837787100	186100	186100	186100	186100	25
453	20230914	122500	3833134600	186200	186200	186200	186100	73
454	20230914	122400	3819543500	186100	186100	186100	186100	21
455	20230914	122300	3815635400	186100	186300	186300	186100	138
456	20230914	122200	3789935000	186300	186400	186400	186200	63
457	20230914	122100	3778198100	186400	186500	186500	186400	28
458	20230914	122000	3772976300	186600	186600	186700	186600	52
459	20230914	121900	3763272600	186600	186600	186600	186600	2
460	20230914	121800	3762899400	186600	186700	186700	186600	13
461	20230914	121700	3760473400	186600	186700	186800	186600	31
462	20230914	121600	3754686100	186800	186700	186800	186700	12
463	20230914	121500	3752445400	186700	186800	186900	186700	13
464	20230914	121400	3750017100	186800	186800	186900	186800	24
465	20230914	121300	3745533700	186800	186900	186900	186800	96
466	20230914	121200	3727598400	186900	186900	186900	186900	2
467	20230914	121100	3727224600	186900	186900	187000	186900	50
468	20230914	121000	3717877900	187000	187000	187200	187000	89
469	20230914	120900	3701226000	187000	187000	187000	187000	1
470	20230914	120800	3701039000	187100	186900	187100	186900	69
471	20230914	120700	3688138300	187000	186800	187000	186800	100
472	20230914	120600	3669454500	186700	187000	187000	186700	80
473	20230914	120500	3654507000	187000	187100	187100	187000	71
474	20230914	120400	3641227600	187200	187400	187400	187200	15
475	20230914	120300	3638418000	187300	187600	187600	187300	71
476	20230914	120200	3625107000	187500	187700	187700	187500	15
477	20230914	120100	3622292500	187700	187500	187700	187500	179
478	20230914	120000	3588715200	187500	187500	187600	187500	77
479	20230914	115900	3574275000	187500	187500	187500	187400	42
480	20230914	115800	3566402500	187400	187300	187400	187300	71
481	20230914	115700	3553100800	187400	187400	187400	187300	56
482	20230914	115600	3542607400	187400	187400	187500	187400	39
483	20230914	115500	3535296500	187400	187400	187500	187400	44
484	20230914	115400	3527049500	187400	187500	187500	187400	33
485	20230914	115300	3520862100	187400	187700	187700	187400	98
486	20230914	115200	3502485900	187600	187700	187700	187500	199
487	20230914	115100	3465153300	187600	187700	187700	187500	117
488	20230914	115000	3443204100	187700	187800	187800	187700	66
489	20230914	114900	3430811200	187800	187700	187800	187700	54
490	20230914	114800	3420672400	187700	187600	187800	187600	140
491	20230914	114700	3394394000	187700	187800	187800	187700	64
492	20230914	114600	3382377800	187700	187800	187800	187700	57
493	20230914	114500	3371676700	187700	187800	187900	187700	104
494	20230914	114400	3352141700	187800	187800	187800	187700	69
495	20230914	114300	3339187300	187700	187700	187800	187700	61
496	20230914	114200	3327734500	187700	187700	187800	187700	69
497	20230914	114100	3314779800	187700	187700	187700	187600	41
498	20230914	114000	3307085200	187700	187600	187700	187500	73
499	20230914	113900	3293391900	187600	187400	187600	187400	63
500	20230914	113800	3281584600	187400	187300	187600	187300	210
501	20230914	113700	3242224700	187200	187300	187300	187200	61
502	20230914	113600	3230802500	187200	187300	187400	187200	64
503	20230914	113500	3218810300	187400	187300	187400	187300	87
504	20230914	113400	3202513800	187300	187200	187300	187200	71
505	20230914	113300	3189219700	187200	187300	187300	187200	99
506	20230914	113200	3170677500	187200	187200	187300	186900	83
507	20230914	113100	3155145400	187200	186900	187200	186900	155
508	20230914	113000	3126148000	186700	186600	186800	186600	78
509	20230914	112900	3111585600	186600	186800	186800	186600	25
510	20230914	112800	3106916700	186800	186900	186900	186700	33
511	20230914	112700	3100752900	186800	186700	186800	186700	172
512	20230914	112600	3068637700	186700	186600	186700	186600	80
513	20230914	112500	3053704700	186600	186700	186700	186600	39
514	20230914	112400	3046426100	186600	186600	186700	186500	191
515	20230914	112300	3010784900	186600	186500	186700	186500	73
516	20230914	112200	2997166800	186500	186600	186600	186300	188
517	20230914	112100	2962119000	186500	186500	186600	186500	179
518	20230914	112000	2928733400	186500	186400	186500	186300	107
519	20230914	111900	2908787700	186400	186400	186500	186400	92
520	20230914	111800	2891638600	186400	186400	186500	186400	44
521	20230914	111700	2883435000	186400	185900	186400	185700	208
522	20230914	111600	2844736900	185900	185600	186000	185600	442
523	20230914	111500	2762618200	185600	185400	185600	185400	176
524	20230914	111400	2729973500	185400	185400	185400	185200	30
525	20230914	111300	2724411900	185400	185300	185400	185300	92
526	20230914	111200	2707357300	185300	185200	185300	185200	37
527	20230914	111100	2700503100	185200	185000	185200	185000	153
528	20230914	111000	2672174800	185000	184600	185200	184600	215
529	20230914	110900	2632427600	184600	184700	184700	184500	78
530	20230914	110800	2618030300	184800	184400	184800	184400	496
531	20230914	110700	2526512400	184500	184400	184500	184400	19
532	20230914	110600	2523007300	184400	184200	184500	184200	112
533	20230914	110500	2502354500	184200	183800	184200	183800	104
534	20230914	110400	2483227600	183800	183800	183800	183700	31
535	20230914	110300	2477531900	183700	184000	184100	183700	101
536	20230914	110200	2458956200	183900	183500	183900	183400	104
537	20230914	110100	2439850300	183500	183400	183600	183400	114
538	20230914	110000	2418924300	183500	183100	183600	183100	329
539	20230914	105900	2358600400	182800	182900	183400	181600	727
540	20230914	105800	2225848600	182000	183700	183700	181600	465
541	20230914	105700	2140932700	183600	183100	183700	183100	295
542	20230914	105600	2086842700	181900	183600	183800	181100	1025
543	20230914	105500	1899700800	183600	182800	183600	182800	31
544	20230914	105400	1894010800	183600	184100	184100	182000	855
545	20230914	105300	1737273900	184100	184100	184200	184100	42
546	20230914	105200	1729540400	184200	184000	184200	184000	203
547	20230914	105100	1692158000	184100	184000	184100	183900	72
548	20230914	105000	1678911500	183800	183800	183800	183700	84
549	20230914	104900	1663473300	183900	184100	184100	183900	35
550	20230914	104800	1657032400	184000	183900	184100	183900	72
551	20230914	104700	1643787200	184000	183800	184000	183800	103
552	20230914	104600	1624846800	183900	183900	184000	183900	33
553	20230914	104500	1618777100	183900	184000	184100	183900	86
554	20230914	104400	1602947300	184000	183900	184100	183900	82
555	20230914	104300	1587864200	183900	183800	183900	183800	37
556	20230914	104200	1581060600	183800	183800	183900	183800	123
557	20230914	104100	1558446500	183900	184100	184100	183900	140
558	20230914	104000	1532687500	184100	184100	184100	184100	32
559	20230914	103900	1526796300	184100	184200	184200	184100	48
560	20230914	103800	1517956000	184300	184200	184300	184100	157
561	20230914	103700	1489033900	184300	184500	184500	184200	60
562	20230914	103600	1477974100	184400	184400	184400	184300	197
563	20230914	103500	1441649300	184400	184400	184400	184300	62
564	20230914	103400	1430221500	184400	184500	184500	184400	52
565	20230914	103300	1420629700	184500	184600	184600	184500	66
566	20230914	103200	1408451000	184500	184600	184600	184500	37
567	20230914	103100	1401622600	184600	184900	184900	184600	191
568	20230914	103000	1366330200	184900	184900	184900	184800	53
569	20230914	102900	1356532800	184800	184900	184900	184800	35
570	20230914	102800	1350062900	184800	184800	184800	184800	3
571	20230914	102700	1349508500	184900	184900	184900	184800	51
572	20230914	102600	1340079600	185000	185000	185000	185000	17
573	20230914	102500	1336934600	184900	185000	185100	184900	73
574	20230914	102400	1323426800	185100	184600	185100	184600	221
575	20230914	102300	1282585100	184700	184600	184700	184600	37
576	20230914	102200	1275753800	184600	184900	184900	184600	110
577	20230914	102100	1255425100	184800	184800	184800	184800	22
578	20230914	102000	1251359500	184900	184800	184900	184800	23
579	20230914	101900	1247107600	184900	184900	184900	184800	75
580	20230914	101800	1233240300	184900	184800	184900	184800	52
581	20230914	101700	1223629700	184800	184900	184900	184800	19
582	20230914	101600	1220117400	184800	184900	184900	184800	13
583	20230914	101500	1217714000	184900	184900	184900	184800	62
584	20230914	101400	1206250300	185000	185000	185000	185000	9
585	20230914	101300	1204585300	184900	185000	185000	184900	12
586	20230914	101200	1202365500	185000	184800	185000	184800	19
587	20230914	101100	1198851600	184800	184900	184900	184800	11
588	20230914	101000	1196817800	184900	184900	184900	184900	18
589	20230914	100900	1193489600	184900	184800	185100	184700	13
590	20230914	100800	1191084200	184800	184900	185000	184800	56
591	20230914	100700	1180729300	185000	184900	185000	184800	19
592	20230914	100600	1177215300	185000	184700	185000	184700	48
593	20230914	100500	1168343500	184700	184500	184700	184500	46
594	20230914	100400	1159852000	184500	184700	184700	184500	35
595	20230914	100300	1153389100	184900	185200	185200	184900	114
596	20230914	100200	1132298200	185200	185200	185200	185000	36
597	20230914	100100	1125631200	185400	185000	185400	185000	55
598	20230914	100000	1115445800	185100	185200	185500	185100	170
599	20230914	095900	1083949300	185100	185100	185100	185100	28
600	20230914	095800	1078766500	185100	185100	185100	185100	15
601	20230914	095700	1075990000	185100	185200	185200	185100	44
602	20230914	095600	1067841300	185200	185300	185300	185200	4
603	20230914	095500	1067100300	184900	185600	185600	184900	44
604	20230914	095400	1058945200	185600	185500	185600	185300	76
605	20230914	095300	1044846800	185700	185700	185700	185300	143
606	20230914	095200	1018296300	185700	185700	185700	185700	4
607	20230914	095100	1017553500	185800	185400	185800	185400	155
608	20230914	095000	988784800	185400	185500	185500	185400	10
609	20230914	094900	986930500	185500	185500	185500	185500	140
610	20230914	094800	960960500	185500	185300	185500	185300	96
611	20230914	094700	943161400	185300	185300	185300	185300	20
612	20230914	094600	939455400	185400	185400	185400	185400	47
613	20230914	094500	930741600	185400	184600	185400	184600	291
614	20230914	094400	876906500	184500	184500	184600	184400	82
615	20230914	094300	861777800	184400	183600	184400	183400	230
616	20230914	094200	819519900	183600	183600	183700	183600	82
617	20230914	094100	804460700	183300	184200	184200	183300	257
618	20230914	094000	757237200	184200	184000	184300	184000	36
619	20230914	093900	750606900	184300	184300	184300	184100	73
620	20230914	093800	737157400	184400	184400	184500	184400	81
621	20230914	093700	722216800	184600	184600	184600	184600	0
622	20230914	093600	722216800	184600	184600	184600	184600	0
623	20230914	093500	722216800	184600	184600	184600	184600	5
624	20230914	093400	721293800	184600	184700	184700	184500	91
625	20230914	093300	704496500	184700	184700	184700	184700	0
626	20230914	093200	704496500	184700	184700	184700	184700	10
627	20230914	093100	702649500	184700	184700	184700	184600	81
628	20230914	093000	687688900	184700	184500	184900	184500	78
629	20230914	092900	673288300	184400	184500	184500	184400	29
630	20230914	092800	667940600	184500	185100	185100	184500	116
631	20230914	092700	646493700	185000	184800	185000	184800	62
632	20230914	092600	635030700	184800	184600	184800	184600	135
633	20230914	092500	610098600	184600	185200	185200	184600	98
634	20230914	092400	591972300	185300	185000	185300	185000	56
635	20230914	092300	581600400	185000	185000	185100	184900	62
636	20230914	092200	570128500	185000	185300	185300	184200	314
637	20230914	092100	512121500	185300	184400	185400	184400	638
638	20230914	092000	394086100	184300	184300	184300	184300	19
639	20230914	091900	390584400	184300	184100	184300	184000	75
640	20230914	091800	376773000	184100	183900	184100	183900	4
641	20230914	091700	376037000	183900	183700	183900	183600	74
642	20230914	091600	362435600	183600	184400	184400	183300	35
643	20230914	091500	356003300	184600	184800	184900	184600	101
644	20230914	091400	337339900	184800	184700	185000	184700	49
645	20230914	091300	328281200	184600	184100	184900	184000	285
646	20230914	091200	275734600	184000	183800	184000	183800	65
647	20230914	091100	263782900	183800	183600	183900	183600	15
648	20230914	091000	261025400	183800	184200	184200	183800	21
649	20230914	090900	257157600	184300	184400	184400	184300	50
650	20230914	090800	247938300	184200	183800	184500	183800	277
651	20230914	090700	196942100	183700	183500	183700	183200	79
652	20230914	090600	182451000	183500	182000	183700	181900	380
653	20230914	090500	112903900	182000	182100	182100	182000	12
654	20230914	090400	110719000	182200	182500	182500	181900	124
655	20230914	090300	88104800	182400	182200	182600	182200	41
656	20230914	090200	80624800	182100	181800	182100	181800	145
657	20230914	090100	54244400	181900	181700	182100	181600	60
658	20230914	090000	43323400	181700	181200	181700	181100	239