KissMeData/298040/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	205800	6292071800	184200	184200	184200	184200	1109
3	20230922	205700	6292071800	184200	184200	184200	184200	0
4	20230922	205600	6292071800	184200	184200	184200	184200	0
5	20230922	205500	6292071800	184200	184200	184200	184200	0
6	20230922	205400	6292071800	184200	184200	184200	184200	0
7	20230922	205300	6292071800	184200	184200	184200	184200	0
8	20230922	205200	6292071800	184200	184200	184200	184200	0
9	20230922	205100	6292071800	184200	184200	184200	184200	0
10	20230922	205000	6292071800	184200	184200	184200	184200	0
11	20230922	204900	6292071800	184200	184200	184200	184200	0
12	20230922	204800	6292071800	184200	184200	184200	184200	0
13	20230922	204700	6292071800	184200	184200	184200	184200	0
14	20230922	204600	6292071800	184200	184200	184200	184200	0
15	20230922	204500	6292071800	184200	184200	184200	184200	0
16	20230922	204400	6292071800	184200	184200	184200	184200	0
17	20230922	204300	6292071800	184200	184200	184200	184200	0
18	20230922	204200	6292071800	184200	184200	184200	184200	0
19	20230922	204100	6292071800	184200	184200	184200	184200	0
20	20230922	204000	6292071800	184200	184200	184200	184200	0
21	20230922	203900	6292071800	184200	184200	184200	184200	0
22	20230922	203800	6292071800	184200	184200	184200	184200	0
23	20230922	203700	6292071800	184200	184200	184200	184200	0
24	20230922	203600	6292071800	184200	184200	184200	184200	0
25	20230922	203500	6292071800	184200	184200	184200	184200	0
26	20230922	203400	6292071800	184200	184200	184200	184200	0
27	20230922	203300	6292071800	184200	184200	184200	184200	0
28	20230922	203200	6292071800	184200	184200	184200	184200	0
29	20230922	203100	6292071800	184200	184200	184200	184200	0
30	20230922	203000	6292071800	184200	184200	184200	184200	0
31	20230922	202900	6292071800	184200	184200	184200	184200	0
32	20230922	202800	6292071800	184200	184200	184200	184200	1109
33	20230922	202700	6292071800	184200	184200	184200	184200	0
34	20230922	202600	6292071800	184200	184200	184200	184200	0
35	20230922	202500	6292071800	184200	184200	184200	184200	0
36	20230922	202400	6292071800	184200	184200	184200	184200	0
37	20230922	202300	6292071800	184200	184200	184200	184200	0
38	20230922	202200	6292071800	184200	184200	184200	184200	0
39	20230922	202100	6292071800	184200	184200	184200	184200	0
40	20230922	202000	6292071800	184200	184200	184200	184200	0
41	20230922	201900	6292071800	184200	184200	184200	184200	0
42	20230922	201800	6292071800	184200	184200	184200	184200	0
43	20230922	201700	6292071800	184200	184200	184200	184200	0
44	20230922	201600	6292071800	184200	184200	184200	184200	0
45	20230922	201500	6292071800	184200	184200	184200	184200	0
46	20230922	201400	6292071800	184200	184200	184200	184200	0
47	20230922	201300	6292071800	184200	184200	184200	184200	0
48	20230922	201200	6292071800	184200	184200	184200	184200	0
49	20230922	201100	6292071800	184200	184200	184200	184200	0
50	20230922	201000	6292071800	184200	184200	184200	184200	0
51	20230922	200900	6292071800	184200	184200	184200	184200	0
52	20230922	200800	6292071800	184200	184200	184200	184200	0
53	20230922	200700	6292071800	184200	184200	184200	184200	0
54	20230922	200600	6292071800	184200	184200	184200	184200	0
55	20230922	200500	6292071800	184200	184200	184200	184200	0
56	20230922	200400	6292071800	184200	184200	184200	184200	0
57	20230922	200300	6292071800	184200	184200	184200	184200	0
58	20230922	200200	6292071800	184200	184200	184200	184200	0
59	20230922	200100	6292071800	184200	184200	184200	184200	0
60	20230922	200000	6292071800	184200	184200	184200	184200	0
61	20230922	195900	6292071800	184200	184200	184200	184200	0
62	20230922	195800	6292071800	184200	184200	184200	184200	1109
63	20230922	195700	6292071800	184200	184200	184200	184200	0
64	20230922	195600	6292071800	184200	184200	184200	184200	0
65	20230922	195500	6292071800	184200	184200	184200	184200	0
66	20230922	195400	6292071800	184200	184200	184200	184200	0
67	20230922	195300	6292071800	184200	184200	184200	184200	0
68	20230922	195200	6292071800	184200	184200	184200	184200	0
69	20230922	195100	6292071800	184200	184200	184200	184200	0
70	20230922	195000	6292071800	184200	184200	184200	184200	0
71	20230922	194900	6292071800	184200	184200	184200	184200	0
72	20230922	194800	6292071800	184200	184200	184200	184200	0
73	20230922	194700	6292071800	184200	184200	184200	184200	0
74	20230922	194600	6292071800	184200	184200	184200	184200	0
75	20230922	194500	6292071800	184200	184200	184200	184200	0
76	20230922	194400	6292071800	184200	184200	184200	184200	0
77	20230922	194300	6292071800	184200	184200	184200	184200	0
78	20230922	194200	6292071800	184200	184200	184200	184200	0
79	20230922	194100	6292071800	184200	184200	184200	184200	0
80	20230922	194000	6292071800	184200	184200	184200	184200	0
81	20230922	193900	6292071800	184200	184200	184200	184200	0
82	20230922	193800	6292071800	184200	184200	184200	184200	0
83	20230922	193700	6292071800	184200	184200	184200	184200	0
84	20230922	193600	6292071800	184200	184200	184200	184200	0
85	20230922	193500	6292071800	184200	184200	184200	184200	0
86	20230922	193400	6292071800	184200	184200	184200	184200	0
87	20230922	193300	6292071800	184200	184200	184200	184200	0
88	20230922	193200	6292071800	184200	184200	184200	184200	0
89	20230922	193100	6292071800	184200	184200	184200	184200	0
90	20230922	193000	6292071800	184200	184200	184200	184200	0
91	20230922	192900	6292071800	184200	184200	184200	184200	0
92	20230922	192800	6292071800	184200	184200	184200	184200	1109
93	20230922	192700	6292071800	184200	184200	184200	184200	0
94	20230922	192600	6292071800	184200	184200	184200	184200	0
95	20230922	192500	6292071800	184200	184200	184200	184200	0
96	20230922	192400	6292071800	184200	184200	184200	184200	0
97	20230922	192300	6292071800	184200	184200	184200	184200	0
98	20230922	192200	6292071800	184200	184200	184200	184200	0
99	20230922	192100	6292071800	184200	184200	184200	184200	0
100	20230922	192000	6292071800	184200	184200	184200	184200	0
101	20230922	191900	6292071800	184200	184200	184200	184200	0
102	20230922	191800	6292071800	184200	184200	184200	184200	0
103	20230922	191700	6292071800	184200	184200	184200	184200	0
104	20230922	191600	6292071800	184200	184200	184200	184200	0
105	20230922	191500	6292071800	184200	184200	184200	184200	0
106	20230922	191400	6292071800	184200	184200	184200	184200	0
107	20230922	191300	6292071800	184200	184200	184200	184200	0
108	20230922	191200	6292071800	184200	184200	184200	184200	0
109	20230922	191100	6292071800	184200	184200	184200	184200	0
110	20230922	191000	6292071800	184200	184200	184200	184200	0
111	20230922	190900	6292071800	184200	184200	184200	184200	0
112	20230922	190800	6292071800	184200	184200	184200	184200	0
113	20230922	190700	6292071800	184200	184200	184200	184200	0
114	20230922	190600	6292071800	184200	184200	184200	184200	0
115	20230922	190500	6292071800	184200	184200	184200	184200	0
116	20230922	190400	6292071800	184200	184200	184200	184200	0
117	20230922	190300	6292071800	184200	184200	184200	184200	0
118	20230922	190200	6292071800	184200	184200	184200	184200	0
119	20230922	190100	6292071800	184200	184200	184200	184200	0
120	20230922	190000	6292071800	184200	184200	184200	184200	0
121	20230922	185900	6292071800	184200	184200	184200	184200	0
122	20230922	185800	6292071800	184200	184200	184200	184200	1109
123	20230922	185700	6292071800	184200	184200	184200	184200	0
124	20230922	185600	6292071800	184200	184200	184200	184200	0
125	20230922	185500	6292071800	184200	184200	184200	184200	0
126	20230922	185400	6292071800	184200	184200	184200	184200	0
127	20230922	185300	6292071800	184200	184200	184200	184200	0
128	20230922	185200	6292071800	184200	184200	184200	184200	0
129	20230922	185100	6292071800	184200	184200	184200	184200	0
130	20230922	185000	6292071800	184200	184200	184200	184200	0
131	20230922	184900	6292071800	184200	184200	184200	184200	0
132	20230922	184800	6292071800	184200	184200	184200	184200	0
133	20230922	184700	6292071800	184200	184200	184200	184200	0
134	20230922	184600	6292071800	184200	184200	184200	184200	0
135	20230922	184500	6292071800	184200	184200	184200	184200	0
136	20230922	184400	6292071800	184200	184200	184200	184200	0
137	20230922	184300	6292071800	184200	184200	184200	184200	0
138	20230922	184200	6292071800	184200	184200	184200	184200	0
139	20230922	184100	6292071800	184200	184200	184200	184200	0
140	20230922	184000	6292071800	184200	184200	184200	184200	0
141	20230922	183900	6292071800	184200	184200	184200	184200	0
142	20230922	183800	6292071800	184200	184200	184200	184200	0
143	20230922	183700	6292071800	184200	184200	184200	184200	0
144	20230922	183600	6292071800	184200	184200	184200	184200	0
145	20230922	183500	6292071800	184200	184200	184200	184200	0
146	20230922	183400	6292071800	184200	184200	184200	184200	0
147	20230922	183300	6292071800	184200	184200	184200	184200	0
148	20230922	183200	6292071800	184200	184200	184200	184200	0
149	20230922	183100	6292071800	184200	184200	184200	184200	0
150	20230922	183000	6292071800	184200	184200	184200	184200	0
151	20230922	182900	6292071800	184200	184200	184200	184200	0
152	20230922	182800	6292071800	184200	184200	184200	184200	1109
153	20230922	182700	6292071800	184200	184200	184200	184200	0
154	20230922	182600	6292071800	184200	184200	184200	184200	0
155	20230922	182500	6292071800	184200	184200	184200	184200	0
156	20230922	182400	6292071800	184200	184200	184200	184200	0
157	20230922	182300	6292071800	184200	184200	184200	184200	0
158	20230922	182200	6292071800	184200	184200	184200	184200	0
159	20230922	182100	6292071800	184200	184200	184200	184200	0
160	20230922	182000	6292071800	184200	184200	184200	184200	0
161	20230922	181900	6292071800	184200	184200	184200	184200	0
162	20230922	181800	6292071800	184200	184200	184200	184200	0
163	20230922	181700	6292071800	184200	184200	184200	184200	0
164	20230922	181600	6292071800	184200	184200	184200	184200	0
165	20230922	181500	6292071800	184200	184200	184200	184200	0
166	20230922	181400	6292071800	184200	184200	184200	184200	0
167	20230922	181300	6292071800	184200	184200	184200	184200	0
168	20230922	181200	6292071800	184200	184200	184200	184200	0
169	20230922	181100	6292071800	184200	184200	184200	184200	0
170	20230922	181000	6292071800	184200	184200	184200	184200	0
171	20230922	180900	6292071800	184200	184200	184200	184200	0
172	20230922	180800	6292071800	184200	184200	184200	184200	0
173	20230922	180700	6292071800	184200	184200	184200	184200	0
174	20230922	180600	6292071800	184200	184200	184200	184200	0
175	20230922	180500	6292071800	184200	184200	184200	184200	0
176	20230922	180400	6292071800	184200	184200	184200	184200	0
177	20230922	180300	6292071800	184200	184200	184200	184200	0
178	20230922	180200	6292071800	184200	184200	184200	184200	0
179	20230922	180100	6292071800	184200	184200	184200	184200	0
180	20230922	180000	6292071800	184200	184200	184200	184200	0
181	20230922	175900	6292071800	184200	184200	184200	184200	0
182	20230922	175800	6292071800	184200	184200	184200	184200	1109
183	20230922	175700	6292071800	184200	184200	184200	184200	0
184	20230922	175600	6292071800	184200	184200	184200	184200	0
185	20230922	175500	6292071800	184200	184200	184200	184200	0
186	20230922	175400	6292071800	184200	184200	184200	184200	0
187	20230922	175300	6292071800	184200	184200	184200	184200	0
188	20230922	175200	6292071800	184200	184200	184200	184200	0
189	20230922	175100	6292071800	184200	184200	184200	184200	0
190	20230922	175000	6292071800	184200	184200	184200	184200	0
191	20230922	174900	6292071800	184200	184200	184200	184200	0
192	20230922	174800	6292071800	184200	184200	184200	184200	0
193	20230922	174700	6292071800	184200	184200	184200	184200	0
194	20230922	174600	6292071800	184200	184200	184200	184200	0
195	20230922	174500	6292071800	184200	184200	184200	184200	0
196	20230922	174400	6292071800	184200	184200	184200	184200	0
197	20230922	174300	6292071800	184200	184200	184200	184200	0
198	20230922	174200	6292071800	184200	184200	184200	184200	0
199	20230922	174100	6292071800	184200	184200	184200	184200	0
200	20230922	174000	6292071800	184200	184200	184200	184200	0
201	20230922	173900	6292071800	184200	184200	184200	184200	0
202	20230922	173800	6292071800	184200	184200	184200	184200	0
203	20230922	173700	6292071800	184200	184200	184200	184200	0
204	20230922	173600	6292071800	184200	184200	184200	184200	0
205	20230922	173500	6292071800	184200	184200	184200	184200	0
206	20230922	173400	6292071800	184200	184200	184200	184200	0
207	20230922	173300	6292071800	184200	184200	184200	184200	0
208	20230922	173200	6292071800	184200	184200	184200	184200	0
209	20230922	173100	6292071800	184200	184200	184200	184200	0
210	20230922	173000	6292071800	184200	184200	184200	184200	0
211	20230922	172900	6292071800	184200	184200	184200	184200	0
212	20230922	172800	6292071800	184200	184200	184200	184200	1109
213	20230922	172700	6292071800	184200	184200	184200	184200	0
214	20230922	172600	6292071800	184200	184200	184200	184200	0
215	20230922	172500	6292071800	184200	184200	184200	184200	0
216	20230922	172400	6292071800	184200	184200	184200	184200	0
217	20230922	172300	6292071800	184200	184200	184200	184200	0
218	20230922	172200	6292071800	184200	184200	184200	184200	0
219	20230922	172100	6292071800	184200	184200	184200	184200	0
220	20230922	172000	6292071800	184200	184200	184200	184200	0
221	20230922	171900	6292071800	184200	184200	184200	184200	0
222	20230922	171800	6292071800	184200	184200	184200	184200	0
223	20230922	171700	6292071800	184200	184200	184200	184200	0
224	20230922	171600	6292071800	184200	184200	184200	184200	0
225	20230922	171500	6292071800	184200	184200	184200	184200	0
226	20230922	171400	6292071800	184200	184200	184200	184200	0
227	20230922	171300	6292071800	184200	184200	184200	184200	0
228	20230922	171200	6292071800	184200	184200	184200	184200	0
229	20230922	171100	6292071800	184200	184200	184200	184200	0
230	20230922	171000	6292071800	184200	184200	184200	184200	0
231	20230922	170900	6292071800	184200	184200	184200	184200	0
232	20230922	170800	6292071800	184200	184200	184200	184200	0
233	20230922	170700	6292071800	184200	184200	184200	184200	0
234	20230922	170600	6292071800	184200	184200	184200	184200	0
235	20230922	170500	6292071800	184200	184200	184200	184200	0
236	20230922	170400	6292071800	184200	184200	184200	184200	0
237	20230922	170300	6292071800	184200	184200	184200	184200	0
238	20230922	170200	6292071800	184200	184200	184200	184200	0
239	20230922	170100	6292071800	184200	184200	184200	184200	0
240	20230922	170000	6292071800	184200	184200	184200	184200	0
241	20230922	165900	6292071800	184200	184200	184200	184200	0
242	20230922	165800	6292071800	184200	184200	184200	184200	1109
243	20230922	165700	6292071800	184200	184200	184200	184200	0
244	20230922	165600	6292071800	184200	184200	184200	184200	0
245	20230922	165500	6292071800	184200	184200	184200	184200	0
246	20230922	165400	6292071800	184200	184200	184200	184200	0
247	20230922	165300	6292071800	184200	184200	184200	184200	0
248	20230922	165200	6292071800	184200	184200	184200	184200	0
249	20230922	165100	6292071800	184200	184200	184200	184200	0
250	20230922	165000	6292071800	184200	184200	184200	184200	0
251	20230922	164900	6292071800	184200	184200	184200	184200	0
252	20230922	164800	6292071800	184200	184200	184200	184200	0
253	20230922	164700	6292071800	184200	184200	184200	184200	0
254	20230922	164600	6292071800	184200	184200	184200	184200	0
255	20230922	164500	6292071800	184200	184200	184200	184200	0
256	20230922	164400	6292071800	184200	184200	184200	184200	0
257	20230922	164300	6292071800	184200	184200	184200	184200	0
258	20230922	164200	6292071800	184200	184200	184200	184200	0
259	20230922	164100	6292071800	184200	184200	184200	184200	0
260	20230922	164000	6292071800	184200	184200	184200	184200	0
261	20230922	163900	6292071800	184200	184200	184200	184200	0
262	20230922	163800	6292071800	184200	184200	184200	184200	0
263	20230922	163700	6292071800	184200	184200	184200	184200	0
264	20230922	163600	6292071800	184200	184200	184200	184200	0
265	20230922	163500	6292071800	184200	184200	184200	184200	0
266	20230922	163400	6292071800	184200	184200	184200	184200	0
267	20230922	163300	6292071800	184200	184200	184200	184200	0
268	20230922	163200	6292071800	184200	184200	184200	184200	0
269	20230922	163100	6292071800	184200	184200	184200	184200	0
270	20230922	163000	6292071800	184200	184200	184200	184200	0
271	20230922	162900	6292071800	184200	184200	184200	184200	0
272	20230922	162800	6292071800	184200	184200	184200	184200	1109
273	20230922	162700	6292071800	184200	184200	184200	184200	0
274	20230922	162600	6292071800	184200	184200	184200	184200	0
275	20230922	162500	6292071800	184200	184200	184200	184200	0
276	20230922	162400	6292071800	184200	184200	184200	184200	0
277	20230922	162300	6292071800	184200	184200	184200	184200	0
278	20230922	162200	6292071800	184200	184200	184200	184200	0
279	20230922	162100	6292071800	184200	184200	184200	184200	0
280	20230922	162000	6292071800	184200	184200	184200	184200	0
281	20230922	161900	6292071800	184200	184200	184200	184200	0
282	20230922	161800	6292071800	184200	184200	184200	184200	0
283	20230922	161700	6292071800	184200	184200	184200	184200	0
284	20230922	161600	6292071800	184200	184200	184200	184200	0
285	20230922	161500	6292071800	184200	184200	184200	184200	0
286	20230922	161400	6292071800	184200	184200	184200	184200	0
287	20230922	161300	6292071800	184200	184200	184200	184200	0
288	20230922	161200	6292071800	184200	184200	184200	184200	0
289	20230922	161100	6292071800	184200	184200	184200	184200	0
290	20230922	161000	6292071800	184200	184200	184200	184200	0
291	20230922	160900	6292071800	184200	184200	184200	184200	0
292	20230922	160800	6292071800	184200	184200	184200	184200	0
293	20230922	160700	6292071800	184200	184200	184200	184200	0
294	20230922	160600	6292071800	184200	184200	184200	184200	0
295	20230922	160500	6292071800	184200	184200	184200	184200	0
296	20230922	160400	6292071800	184200	184200	184200	184200	0
297	20230922	160300	6292071800	184200	184200	184200	184200	0
298	20230922	160200	6292071800	184200	184200	184200	184200	0
299	20230922	160100	6292071800	184200	184200	184200	184200	0
300	20230922	160000	6292071800	184200	184200	184200	184200	0
301	20230922	155900	6292071800	184200	184200	184200	184200	0
302	20230922	155800	6292071800	184200	184200	184200	184200	1109
303	20230922	155700	6292071800	184200	184200	184200	184200	0
304	20230922	155600	6292071800	184200	184200	184200	184200	0
305	20230922	155500	6292071800	184200	184200	184200	184200	0
306	20230922	155400	6292071800	184200	184200	184200	184200	0
307	20230922	155300	6292071800	184200	184200	184200	184200	0
308	20230922	155200	6292071800	184200	184200	184200	184200	0
309	20230922	155100	6292071800	184200	184200	184200	184200	0
310	20230922	155000	6292071800	184200	184200	184200	184200	0
311	20230922	154900	6292071800	184200	184200	184200	184200	0
312	20230922	154800	6292071800	184200	184200	184200	184200	0
313	20230922	154700	6292071800	184200	184200	184200	184200	0
314	20230922	154600	6292071800	184200	184200	184200	184200	0
315	20230922	154500	6292071800	184200	184200	184200	184200	0
316	20230922	154400	6292071800	184200	184200	184200	184200	0
317	20230922	154300	6292071800	184200	184200	184200	184200	0
318	20230922	154200	6292071800	184200	184200	184200	184200	0
319	20230922	154100	6292071800	184200	184200	184200	184200	0
320	20230922	154000	6292071800	184200	184200	184200	184200	0
321	20230922	153900	6292071800	184200	184200	184200	184200	0
322	20230922	153800	6292071800	184200	184200	184200	184200	0
323	20230922	153700	6292071800	184200	184200	184200	184200	0
324	20230922	153600	6292071800	184200	184200	184200	184200	0
325	20230922	153500	6292071800	184200	184200	184200	184200	0
326	20230922	153400	6292071800	184200	184200	184200	184200	0
327	20230922	153300	6292071800	184200	184200	184200	184200	0
328	20230922	153200	6292071800	184200	184200	184200	184200	0
329	20230922	153100	6292071800	184200	184200	184200	184200	0
330	20230922	153000	6292071800	184200	184200	184200	184200	1109
331	20230922	152900	6087794000	183500	183500	183500	183500	0
332	20230922	152800	6087794000	183500	183500	183500	183500	0
333	20230922	152700	6087794000	183500	183500	183500	183500	0
334	20230922	152600	6087794000	183500	183500	183500	183500	0
335	20230922	152500	6087794000	183500	183500	183500	183500	0
336	20230922	152400	6087794000	183500	183500	183500	183500	0
337	20230922	152300	6087794000	183500	183500	183500	183500	0
338	20230922	152200	6087794000	183500	183500	183500	183500	0
339	20230922	152100	6087794000	183500	183500	183500	183500	0
340	20230922	152000	6087794000	183500	183500	183500	183500	0
341	20230922	151900	6087794000	183500	183500	183500	182900	39
342	20230922	151800	6080650600	183500	183300	183500	182900	27
343	20230922	151700	6075699200	183300	183100	183400	183000	156
344	20230922	151600	6047130600	183100	183000	183100	182900	141
345	20230922	151500	6021318300	183000	183000	183100	183000	26
346	20230922	151400	6016558900	183000	183000	183100	182900	45
347	20230922	151300	6008324500	183000	183100	183100	182900	32
348	20230922	151200	6002467700	183100	183000	183100	183000	31
349	20230922	151100	5996793500	183100	183400	183400	183000	56
350	20230922	151000	5986535100	183400	183600	183600	183300	26
351	20230922	150900	5981765600	183500	183500	183600	183300	179
352	20230922	150800	5948929400	183500	183500	183800	183400	67
353	20230922	150700	5936635600	183500	183800	183800	183500	29
354	20230922	150600	5931307700	183800	183400	183900	183300	102
355	20230922	150500	5912592700	183300	183300	183400	183300	21
356	20230922	150400	5908742800	183200	183200	183400	183100	86
357	20230922	150300	5892988100	183300	183300	183400	183100	36
358	20230922	150200	5886391300	183300	183400	183400	183100	319
359	20230922	150100	5827978800	183400	183200	183400	183200	130
360	20230922	150000	5804159500	183400	183200	183400	183200	42
361	20230922	145900	5796460000	183200	183400	183400	183200	79
362	20230922	145800	5781978000	183300	183300	183400	183200	47
363	20230922	145700	5773364100	183400	183300	183400	183200	17
364	20230922	145600	5770247000	183300	183400	183500	183300	26
365	20230922	145500	5765477600	183400	182900	183400	182800	146
366	20230922	145400	5738744000	182900	182800	183000	182800	26
367	20230922	145300	5733988000	182900	183100	183100	182800	26
368	20230922	145200	5729231800	183000	183100	183200	183000	69
369	20230922	145100	5716601500	183200	183100	183200	183000	23
370	20230922	145000	5712390000	183100	183000	183100	182900	80
371	20230922	144900	5697745100	183100	183200	183200	183100	28
372	20230922	144800	5692617200	183100	183200	183300	183100	40
373	20230922	144700	5685290100	183300	183200	183300	183200	38
374	20230922	144600	5678327200	183300	183100	183400	183100	27
375	20230922	144500	5673379800	183100	183300	183400	183100	21
376	20230922	144400	5669530700	183300	183300	183400	183200	36
377	20230922	144300	5662931300	183400	183300	183400	183300	11
378	20230922	144200	5660914200	183200	183300	183300	183200	14
379	20230922	144100	5658348400	183400	183300	183400	183200	38
380	20230922	144000	5651383300	183300	183400	183400	183200	37
381	20230922	143900	5644601300	183300	183300	183300	183100	46
382	20230922	143800	5636172700	183300	183100	183300	183100	43
383	20230922	143700	5628297600	183100	183000	183100	183000	24
384	20230922	143600	5623904200	183100	183100	183100	183000	65
385	20230922	143500	5612007000	183200	182900	183200	182900	43
386	20230922	143400	5604133200	183000	183400	183400	182800	266
387	20230922	143300	5555490200	183100	183400	183600	183100	44
388	20230922	143200	5547421000	183500	183400	183500	183200	15
389	20230922	143100	5544670400	183600	183600	183600	183400	50
390	20230922	143000	5535493600	183600	183500	183600	183500	22
391	20230922	142900	5531456300	183500	183500	183500	183200	18
392	20230922	142800	5528155200	183600	183500	183600	183400	27
393	20230922	142700	5523201700	183600	183600	183600	183500	19
394	20230922	142600	5519714200	183600	183500	183600	183500	14
395	20230922	142500	5517144600	183500	183600	183700	183500	35
396	20230922	142400	5510719400	183600	183500	183600	183500	15
397	20230922	142300	5507966100	183600	183600	183600	183500	21
398	20230922	142200	5504110900	183600	183700	183700	183600	20
399	20230922	142100	5500437600	183800	183300	183800	183200	114
400	20230922	142000	5479516800	183200	183200	183300	183100	167
401	20230922	141900	5448932300	183200	183300	183300	183200	11
402	20230922	141800	5446916900	183300	183400	183400	183200	14
403	20230922	141700	5444350900	183200	183300	183400	183200	28
404	20230922	141600	5439220100	183200	183300	183300	183100	16
405	20230922	141500	5436288900	183200	183300	183300	183200	69
406	20230922	141400	5423646800	183300	183400	183400	183300	24
407	20230922	141300	5419247500	183400	183300	183400	183300	14
408	20230922	141200	5416680900	183400	183400	183400	183300	87
409	20230922	141100	5400732900	183300	183400	183400	183300	17
410	20230922	141000	5397616000	183400	183300	183400	183300	8
411	20230922	140900	5396149400	183300	183500	183500	183300	25
412	20230922	140800	5391565100	183500	183500	183500	183300	29
413	20230922	140700	5386246100	183500	183400	183500	183400	9
414	20230922	140600	5384594900	183500	183500	183600	183400	37
415	20230922	140500	5377806600	183600	183500	183600	183400	46
416	20230922	140400	5369365600	183500	183400	183500	183400	30
417	20230922	140300	5363863100	183500	183500	183500	183400	19
418	20230922	140200	5360377500	183500	183400	183500	183300	23
419	20230922	140100	5356159300	183300	183600	183600	183300	66
420	20230922	140000	5344060500	183600	183400	183600	183400	27
421	20230922	135900	5339106200	183400	183500	183600	183400	19
422	20230922	135800	5335619200	183500	183500	183500	183300	20
423	20230922	135700	5331952400	183600	183400	183600	183300	14
424	20230922	135600	5329384100	183400	183400	183400	183100	51
425	20230922	135500	5320035900	183500	183400	183500	183400	3
426	20230922	135400	5319485600	183500	183500	183500	183500	9
427	20230922	135300	5317834100	183500	183300	183500	183300	36
428	20230922	135200	5311230100	183400	183300	183400	183300	15
429	20230922	135100	5308479900	183300	183400	183400	183300	13
430	20230922	135000	5306096000	183500	183500	183600	183400	26
431	20230922	134900	5301324800	183500	183400	183500	183400	10
432	20230922	134800	5299490400	183400	183300	183400	183300	21
433	20230922	134700	5295640400	183400	183200	183600	183200	28
434	20230922	134600	5290506000	183300	183300	183300	183200	17
435	20230922	134500	5287390300	183200	183400	183500	183100	48
436	20230922	134400	5278595300	183200	182900	183300	182900	29
437	20230922	134300	5273282300	183100	183400	183400	182900	8
438	20230922	134200	5271817800	183400	183200	183400	182900	38
439	20230922	134100	5264859500	183300	183100	183500	183100	21
440	20230922	134000	5261008800	183000	183100	183200	183000	9
441	20230922	133900	5259361000	183400	183700	183700	183400	23
442	20230922	133800	5255139200	183600	182800	183600	182800	69
443	20230922	133700	5242494700	182700	182700	182700	182700	23
444	20230922	133600	5238292600	182800	182500	182800	182500	68
445	20230922	133500	5225875500	182500	182500	182600	182500	33
446	20230922	133400	5219850900	182600	182500	182600	182400	27
447	20230922	133300	5214924700	182500	182500	182600	182500	39
448	20230922	133200	5207804100	182400	182500	182500	182400	64
449	20230922	133100	5196128900	182500	182500	182600	182500	16
450	20230922	133000	5193208500	182600	182600	182600	182500	37
451	20230922	132900	5186453200	182700	182300	182700	182300	36
452	20230922	132800	5179885900	182300	182800	182900	182300	227
453	20230922	132700	5138473300	182800	182600	182900	182600	97
454	20230922	132600	5120748600	182600	182500	182600	182400	38
455	20230922	132500	5113814900	182400	182900	182900	182400	30
456	20230922	132400	5108341400	182600	182600	182600	182500	31
457	20230922	132300	5102682200	182700	182800	182900	182700	63
458	20230922	132200	5091169000	182700	182700	182700	182700	26
459	20230922	132100	5086418800	182600	183200	183200	182400	180
460	20230922	132000	5053542900	183400	183300	183500	183200	20
461	20230922	131900	5049876100	183700	183800	183800	183700	33
462	20230922	131800	5043813800	183800	183800	183900	183700	21
463	20230922	131700	5039955400	183700	183200	183900	183200	70
464	20230922	131600	5027105200	183200	182600	183200	182600	45
465	20230922	131500	5018876000	182600	182300	182700	182200	137
466	20230922	131400	4993886300	182300	182700	182700	182300	423
467	20230922	131300	4916683700	182800	182800	182800	182700	31
468	20230922	131200	4911018000	182900	183100	183100	182900	172
469	20230922	131100	4879542800	183200	183100	183200	183000	134
470	20230922	131000	4855014600	183200	183400	183400	183100	254
471	20230922	130900	4808493400	183400	183400	183400	183400	12
472	20230922	130800	4806292600	183200	183400	183500	183200	58
473	20230922	130700	4795659300	183500	183600	183700	183500	207
474	20230922	130600	4757669500	183700	183600	183700	183600	12
475	20230922	130500	4755465900	183600	183500	183700	183500	25
476	20230922	130400	4750876100	183500	183700	183700	183500	20
477	20230922	130300	4747204100	183700	183500	183700	183500	56
478	20230922	130200	4736922800	183600	183500	183600	183500	17
479	20230922	130100	4733802100	183600	183600	183700	183600	12
480	20230922	130000	4731598700	183700	183500	183700	183500	38
481	20230922	125900	4724623800	183500	183500	183600	183500	21
482	20230922	125800	4720769000	183500	183500	183500	183500	19
483	20230922	125700	4717282500	183500	183800	183800	183500	20
484	20230922	125600	4713609700	183800	183900	183900	183500	36
485	20230922	125500	4706999400	183900	184200	184200	183900	14
486	20230922	125400	4704422000	184300	184300	184300	184200	10
487	20230922	125300	4702579600	184200	184200	184300	184200	7
488	20230922	125200	4701289800	184300	184600	184600	184300	33
489	20230922	125100	4695206300	184500	184500	184600	184500	10
490	20230922	125000	4693360900	184600	184600	184600	184500	13
491	20230922	124900	4690961600	184600	184500	184600	184500	7
492	20230922	124800	4689669800	184600	184600	184600	184500	9
493	20230922	124700	4688008600	184600	184700	184700	184600	7
494	20230922	124600	4686716000	184800	185100	185100	184700	3
495	20230922	124500	4686161400	184900	185400	185400	184900	107
496	20230922	124400	4666354200	185400	185400	185500	185200	177
497	20230922	124300	4633539400	185300	185400	185400	185300	19
498	20230922	124200	4630018500	185300	184900	185300	184800	44
499	20230922	124100	4621879100	184800	184600	184800	184600	197
500	20230922	124000	4585497200	184600	184500	184600	184400	9
501	20230922	123900	4583837000	184500	184300	184500	184300	18
502	20230922	123800	4580516600	184300	184200	184500	184200	44
503	20230922	123700	4572405000	184100	184200	184200	184100	12
504	20230922	123600	4570195200	184200	184000	184200	184000	21
505	20230922	123500	4566330300	184000	183900	184000	183900	33
506	20230922	123400	4560260700	183900	183500	183900	183500	168
507	20230922	123300	4529383200	183500	183500	183600	183500	17
508	20230922	123200	4526262900	183600	183600	183600	183600	9
509	20230922	123100	4524610500	183600	183500	183600	183500	13
510	20230922	123000	4522224400	183600	183600	183600	183500	12
511	20230922	122900	4520021900	183400	183600	183600	183400	25
512	20230922	122800	4515433200	183500	183800	183800	183400	53
513	20230922	122700	4505701500	183900	183900	184000	183900	14
514	20230922	122600	4503126700	183800	184000	184000	183800	28
515	20230922	122500	4497975800	183900	184100	184100	183900	5
516	20230922	122400	4497056000	184100	184000	184100	184000	9
517	20230922	122300	4495399800	184000	183900	184100	183900	31
518	20230922	122200	4489695300	183900	183900	183900	183900	3
519	20230922	122100	4489143600	183900	184000	184000	183900	21
520	20230922	122000	4485281500	184100	184100	184200	184100	19
521	20230922	121900	4481782900	184200	183900	184200	183900	24
522	20230922	121800	4477366300	183800	183700	183900	183700	112
523	20230922	121700	4456782500	183700	183800	183800	183600	198
524	20230922	121600	4420417900	183800	183700	183800	183700	20
525	20230922	121500	4416743200	183800	183800	183800	183800	8
526	20230922	121400	4415272800	183800	184100	184100	183800	11
527	20230922	121300	4413249100	183700	184000	184100	183700	175
528	20230922	121200	4381066800	184000	184600	184700	184000	103
529	20230922	121100	4362100200	184500	184600	184700	184500	11
530	20230922	121000	4360069500	184600	184400	184600	184400	53
531	20230922	120900	4350291500	184300	184500	184500	184300	9
532	20230922	120800	4348631800	184500	184400	184500	184400	13
533	20230922	120700	4346234100	184500	184300	184500	184200	23
534	20230922	120600	4341996000	184600	184700	184700	184300	8
535	20230922	120500	4340520600	184300	184600	184600	184300	19
536	20230922	120400	4337016900	184600	184500	184600	184500	32
537	20230922	120300	4331112600	184600	184500	184600	184500	10
538	20230922	120200	4329266900	184700	184700	184700	184600	14
539	20230922	120100	4326681700	184700	184800	184800	184700	4
540	20230922	120000	4325942700	184800	184700	184800	184500	17
541	20230922	115900	4322802800	184700	184800	184800	184700	37
542	20230922	115800	4315968200	184700	184700	184700	184700	4
543	20230922	115700	4315229400	184800	184600	184800	184600	10
544	20230922	115600	4313382400	184500	184400	184500	184300	25
545	20230922	115500	4308771800	184400	184300	184400	184300	38
546	20230922	115400	4301768200	184300	184400	184400	184200	10
547	20230922	115300	4299924900	184400	184600	184600	184400	3
548	20230922	115200	4299371300	184600	185000	185000	184600	62
549	20230922	115100	4287919300	184700	184700	184900	184700	22
550	20230922	115000	4283853500	184800	185000	185000	184700	8
551	20230922	114900	4282374900	185000	184600	185000	184600	109
552	20230922	114800	4262241700	184700	184400	184700	184400	82
553	20230922	114700	4247111800	184400	184200	184400	184200	37
554	20230922	114600	4240292400	184300	184200	184300	184200	24
555	20230922	114500	4235870500	184200	184200	184300	184200	17
556	20230922	114400	4232739000	184200	184100	184200	184100	33
557	20230922	114300	4226661300	184200	184200	184200	184000	59
558	20230922	114200	4215802800	184200	184200	184200	184100	98
559	20230922	114100	4197753500	184200	184600	184600	184200	29
560	20230922	114000	4192407600	184500	184500	184500	184400	37
561	20230922	113900	4185581500	184600	184700	184700	184600	7
562	20230922	113800	4184289100	184700	184700	184700	184100	43
563	20230922	113700	4176360300	184700	185300	185300	184700	137
564	20230922	113600	4151009400	185500	185500	185500	185300	23
565	20230922	113500	4146744100	185300	185800	185800	185300	73
566	20230922	113400	4133206900	185600	185900	185900	185600	55
567	20230922	113300	4122991200	186000	186300	186300	186000	18
568	20230922	113200	4119642000	186300	186600	186600	186200	29
569	20230922	113100	4114236600	186600	186700	186700	186600	32
570	20230922	113000	4108263600	186600	186500	186700	186400	221
571	20230922	112900	4067031200	186500	186300	186500	186300	26
572	20230922	112800	4062186300	186300	186400	186400	185900	110
573	20230922	112700	4041711200	186500	186600	186800	186500	136
574	20230922	112600	4016326800	186700	186800	186800	186700	105
575	20230922	112500	3996718300	186800	186700	186800	186700	88
576	20230922	112400	3980280400	186800	186700	186800	186600	87
577	20230922	112300	3964042500	186700	186700	186700	186600	75
578	20230922	112200	3950041500	186700	186600	186700	186500	58
579	20230922	112100	3939216200	186600	186400	186600	186400	112
580	20230922	112000	3918333100	186500	186500	186500	186400	132
581	20230922	111900	3893716900	186400	186500	186500	186400	65
582	20230922	111800	3881595000	186500	186500	186600	186400	79
583	20230922	111700	3866861600	186500	186500	186500	186400	172
584	20230922	111600	3834792900	186500	186400	186500	186400	72
585	20230922	111500	3821367800	186400	186000	186400	186000	123
586	20230922	111400	3798451600	186300	186000	186300	185600	298
587	20230922	111300	3743027600	186000	185800	186000	185800	79
588	20230922	111200	3728337100	185900	185800	185900	185800	90
589	20230922	111100	3711607500	185900	186000	186000	185900	97
590	20230922	111000	3693567400	186000	186000	186000	185900	111
591	20230922	110900	3672930400	186000	186000	186000	185800	46
592	20230922	110800	3664377800	186000	185900	186000	185900	64
593	20230922	110700	3652479600	186000	185500	186000	185500	286
594	20230922	110600	3599299800	185600	185500	185600	185400	41
595	20230922	110500	3591692400	185400	185800	185800	185400	79
596	20230922	110400	3577023700	185800	186000	186000	185800	80
597	20230922	110300	3562146000	185900	185900	186000	185800	95
598	20230922	110200	3544486900	185900	185900	186000	185800	103
599	20230922	110100	3525339800	185800	185600	185900	185600	127
600	20230922	110000	3501744800	185600	184900	185600	184900	245
601	20230922	105900	3456370600	185000	185000	185000	184900	69
602	20230922	105800	3443606400	185000	185000	185000	184800	68
603	20230922	105700	3431030700	185000	184300	185100	184200	815
604	20230922	105600	3280585800	184300	184200	184300	184200	32
605	20230922	105500	3274691300	184200	184200	184400	184100	88
606	20230922	105400	3258473100	184200	184000	184400	184000	169
607	20230922	105300	3227327600	183900	184300	184400	183900	55
608	20230922	105200	3217193400	184300	183900	184300	183800	191
609	20230922	105100	3182034600	183900	184000	184000	183800	91
610	20230922	105000	3165298600	184100	184100	184100	184000	106
611	20230922	104900	3145788200	184000	184500	184500	184000	259
612	20230922	104800	3098075800	184400	184600	184600	184400	107
613	20230922	104700	3078333100	184600	184300	184600	184300	287
614	20230922	104600	3025397400	184300	184200	184300	184100	75
615	20230922	104500	3011581100	184300	183900	184300	183900	256
616	20230922	104400	2964461100	184100	184000	184100	183700	146
617	20230922	104300	2937604700	184000	183900	184000	183900	105
618	20230922	104200	2918291600	183700	183300	183900	183300	237
619	20230922	104100	2874790900	183300	183200	183500	183200	104
620	20230922	104000	2855724800	183200	183100	183300	182900	127
621	20230922	103900	2832469800	183100	183100	183200	182900	159
622	20230922	103800	2803356000	183200	182600	183200	182600	739
623	20230922	103700	2668177500	182700	182700	182800	182600	103
624	20230922	103600	2649363300	182700	182700	182900	182700	181
625	20230922	103500	2616277700	182700	182700	182900	182300	141
626	20230922	103400	2590530400	182700	181200	183000	181100	774
627	20230922	103300	2449513300	181200	181200	181200	181100	89
628	20230922	103200	2433387400	181200	181100	181200	181000	178
629	20230922	103100	2401152900	181000	180900	181100	180800	191
630	20230922	103000	2366592100	180800	180900	181000	180800	178
631	20230922	102900	2334386100	180800	180500	180800	180400	78
632	20230922	102800	2320303400	180500	180700	180700	180300	91
633	20230922	102700	2303879500	180600	180100	180600	180100	102
634	20230922	102600	2285478800	180100	179700	180100	179600	95
635	20230922	102500	2268395900	179700	179200	179700	179200	181
636	20230922	102400	2235880900	179100	178400	179100	178400	101
637	20230922	102300	2217832900	178300	178100	178400	178000	143
638	20230922	102200	2192345300	178100	178200	178200	178000	110
639	20230922	102100	2172761400	178200	178400	178400	178200	21
640	20230922	102000	2169016900	178500	178400	178500	178400	16
641	20230922	101900	2166162400	178400	178700	178700	178400	171
642	20230922	101800	2135639000	178800	178800	178800	178700	60
643	20230922	101700	2124914100	178900	178800	178900	178800	11
644	20230922	101600	2122947200	178800	178900	178900	178700	70
645	20230922	101500	2110428300	178900	178800	178900	178700	66
646	20230922	101400	2098631900	178800	178900	178900	178700	24
647	20230922	101300	2094340300	178800	178800	178800	178800	22
648	20230922	101200	2090406700	178700	178800	179000	178700	163
649	20230922	101100	2061246500	179000	178400	179000	178400	37
650	20230922	101000	2054636600	178500	178100	178500	178100	53
651	20230922	100900	2045194400	178100	178100	178100	178000	35
652	20230922	100800	2038961400	178000	177800	178000	177800	63
653	20230922	100700	2027755200	177800	177700	177800	177700	114
654	20230922	100600	2007489900	177600	177700	177700	177600	28
655	20230922	100500	2002516400	177600	177600	177700	177600	47
656	20230922	100400	1994168900	177600	177600	177600	177500	128
657	20230922	100300	1971446100	177600	177800	177800	177600	968
658	20230922	100200	1799462100	177800	177900	177900	177700	61
659	20230922	100100	1788616000	177900	178000	178100	177700	573
660	20230922	100000	1686641900	178100	178100	178200	178100	29
661	20230922	095900	1681476400	178200	178200	178300	178000	305
662	20230922	095800	1627141400	178300	178400	178400	178300	25
663	20230922	095700	1622683700	178400	178300	178400	178200	94
664	20230922	095600	1605923600	178400	178400	178400	178300	48
665	20230922	095500	1597364000	178300	178300	178400	178200	171
666	20230922	095400	1566871200	178200	178300	178400	178200	57
667	20230922	095300	1556708500	178400	178300	178400	178300	17
668	20230922	095200	1553677200	178300	178300	178300	178200	143
669	20230922	095100	1528186900	178300	178300	178400	178300	137
670	20230922	095000	1503755200	178300	178300	178400	178300	60
671	20230922	094900	1493056300	178300	178300	178400	178200	119
672	20230922	094800	1471838900	178400	178700	178800	178200	866
673	20230922	094700	1317175200	178800	178900	178900	178800	229
674	20230922	094600	1276221300	179100	179100	179100	178900	31
675	20230922	094500	1270674000	179000	178900	179000	178800	96
676	20230922	094400	1253495300	179000	178800	179000	178800	20
677	20230922	094300	1249916300	179000	179100	179100	179000	13
678	20230922	094200	1247589000	179000	179100	179200	179000	72
679	20230922	094100	1234694300	179200	179100	179200	179100	12
680	20230922	094000	1232544700	179100	179400	179400	179100	54
681	20230922	093900	1222864200	179300	179500	179500	179300	77
682	20230922	093800	1209043600	179500	179600	179600	179500	10
683	20230922	093700	1207248100	179700	178800	179700	178700	173
684	20230922	093600	1176293400	178800	178800	178900	178800	117
685	20230922	093500	1155372200	178800	178900	178900	178800	70
686	20230922	093400	1142852700	179000	179000	179000	178900	106
687	20230922	093300	1123882900	179000	179200	179200	179000	243
688	20230922	093200	1080373600	179200	179400	179400	179200	36
689	20230922	093100	1073920900	179200	179900	179900	179200	693
690	20230922	093000	949514400	180100	179700	180100	179600	65
691	20230922	092900	937831700	179700	179600	179700	179500	79
692	20230922	092800	923643200	179700	179700	179700	179500	135
693	20230922	092700	899399200	179600	179800	179800	179600	141
694	20230922	092600	874061400	179900	180200	180200	179700	602
695	20230922	092500	765754300	180200	180100	180200	180000	39
696	20230922	092400	758731300	180200	180500	180500	180200	99
697	20230922	092300	740874500	180600	180300	180700	180300	174
698	20230922	092200	709461500	180300	179800	180300	179700	307
699	20230922	092100	654161700	179800	179800	179800	179700	32
700	20230922	092000	648409300	179700	179900	179900	179700	35
701	20230922	091900	642115600	179900	180200	180200	179900	14
702	20230922	091800	639595900	180000	180000	180100	180000	48
703	20230922	091700	630955700	180000	180000	180000	179900	36
704	20230922	091600	624476300	179900	180300	180300	179900	10
705	20230922	091500	622676300	179900	179800	180000	179500	364
706	20230922	091400	557290100	179600	179400	179600	179400	26
707	20230922	091300	552623800	179400	179300	179400	179300	113
708	20230922	091200	532356600	179300	179400	179400	179100	72
709	20230922	091100	519449400	179400	180200	180200	179400	444
710	20230922	091000	439695000	180300	181200	181200	180300	209
711	20230922	090900	401885800	181300	181200	181400	181200	203
712	20230922	090800	365087000	181200	180900	181500	180900	64
713	20230922	090700	353493100	180900	180500	181200	180500	78
714	20230922	090600	339381500	180600	179300	180600	179300	93
715	20230922	090500	322662300	179300	179400	179500	179200	70
716	20230922	090400	310112600	179500	178800	179500	178800	182
717	20230922	090300	277503600	178800	178500	178800	177700	604
718	20230922	090200	169919800	178500	178500	179800	178400	236
719	20230922	090100	127778600	179100	180500	180500	178300	357
720	20230922	090000	63764900	180600	179600	180800	179600	355