KissMeData/307950/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	203100	65171784900	193000	193000	193000	193000	7798
3	20230914	203000	65171784900	193000	193000	193000	193000	0
4	20230914	202900	65171784900	193000	193000	193000	193000	0
5	20230914	202800	65171784900	193000	193000	193000	193000	0
6	20230914	202700	65171784900	193000	193000	193000	193000	0
7	20230914	202600	65171784900	193000	193000	193000	193000	0
8	20230914	202500	65171784900	193000	193000	193000	193000	0
9	20230914	202400	65171784900	193000	193000	193000	193000	0
10	20230914	202300	65171784900	193000	193000	193000	193000	0
11	20230914	202200	65171784900	193000	193000	193000	193000	0
12	20230914	202100	65171784900	193000	193000	193000	193000	0
13	20230914	202000	65171784900	193000	193000	193000	193000	0
14	20230914	201900	65171784900	193000	193000	193000	193000	0
15	20230914	201800	65171784900	193000	193000	193000	193000	0
16	20230914	201700	65171784900	193000	193000	193000	193000	0
17	20230914	201600	65171784900	193000	193000	193000	193000	0
18	20230914	201500	65171784900	193000	193000	193000	193000	0
19	20230914	201400	65171784900	193000	193000	193000	193000	0
20	20230914	201300	65171784900	193000	193000	193000	193000	0
21	20230914	201200	65171784900	193000	193000	193000	193000	0
22	20230914	201100	65171784900	193000	193000	193000	193000	0
23	20230914	201000	65171784900	193000	193000	193000	193000	0
24	20230914	200900	65171784900	193000	193000	193000	193000	0
25	20230914	200800	65171784900	193000	193000	193000	193000	0
26	20230914	200700	65171784900	193000	193000	193000	193000	0
27	20230914	200600	65171784900	193000	193000	193000	193000	0
28	20230914	200500	65171784900	193000	193000	193000	193000	0
29	20230914	200400	65171784900	193000	193000	193000	193000	0
30	20230914	200300	65171784900	193000	193000	193000	193000	0
31	20230914	200200	65171784900	193000	193000	193000	193000	0
32	20230914	200100	65171784900	193000	193000	193000	193000	7798
33	20230914	200000	65171784900	193000	193000	193000	193000	0
34	20230914	195900	65171784900	193000	193000	193000	193000	0
35	20230914	195800	65171784900	193000	193000	193000	193000	0
36	20230914	195700	65171784900	193000	193000	193000	193000	0
37	20230914	195600	65171784900	193000	193000	193000	193000	0
38	20230914	195500	65171784900	193000	193000	193000	193000	0
39	20230914	195400	65171784900	193000	193000	193000	193000	0
40	20230914	195300	65171784900	193000	193000	193000	193000	0
41	20230914	195200	65171784900	193000	193000	193000	193000	0
42	20230914	195100	65171784900	193000	193000	193000	193000	0
43	20230914	195000	65171784900	193000	193000	193000	193000	0
44	20230914	194900	65171784900	193000	193000	193000	193000	0
45	20230914	194800	65171784900	193000	193000	193000	193000	0
46	20230914	194700	65171784900	193000	193000	193000	193000	0
47	20230914	194600	65171784900	193000	193000	193000	193000	0
48	20230914	194500	65171784900	193000	193000	193000	193000	0
49	20230914	194400	65171784900	193000	193000	193000	193000	0
50	20230914	194300	65171784900	193000	193000	193000	193000	0
51	20230914	194200	65171784900	193000	193000	193000	193000	0
52	20230914	194100	65171784900	193000	193000	193000	193000	0
53	20230914	194000	65171784900	193000	193000	193000	193000	0
54	20230914	193900	65171784900	193000	193000	193000	193000	0
55	20230914	193800	65171784900	193000	193000	193000	193000	0
56	20230914	193700	65171784900	193000	193000	193000	193000	0
57	20230914	193600	65171784900	193000	193000	193000	193000	0
58	20230914	193500	65171784900	193000	193000	193000	193000	0
59	20230914	193400	65171784900	193000	193000	193000	193000	0
60	20230914	193300	65171784900	193000	193000	193000	193000	0
61	20230914	193200	65171784900	193000	193000	193000	193000	0
62	20230914	193100	65171784900	193000	193000	193000	193000	7798
63	20230914	193000	65171784900	193000	193000	193000	193000	0
64	20230914	192900	65171784900	193000	193000	193000	193000	0
65	20230914	192800	65171784900	193000	193000	193000	193000	0
66	20230914	192700	65171784900	193000	193000	193000	193000	0
67	20230914	192600	65171784900	193000	193000	193000	193000	0
68	20230914	192500	65171784900	193000	193000	193000	193000	0
69	20230914	192400	65171784900	193000	193000	193000	193000	0
70	20230914	192300	65171784900	193000	193000	193000	193000	0
71	20230914	192200	65171784900	193000	193000	193000	193000	0
72	20230914	192100	65171784900	193000	193000	193000	193000	0
73	20230914	192000	65171784900	193000	193000	193000	193000	0
74	20230914	191900	65171784900	193000	193000	193000	193000	0
75	20230914	191800	65171784900	193000	193000	193000	193000	0
76	20230914	191700	65171784900	193000	193000	193000	193000	0
77	20230914	191600	65171784900	193000	193000	193000	193000	0
78	20230914	191500	65171784900	193000	193000	193000	193000	0
79	20230914	191400	65171784900	193000	193000	193000	193000	0
80	20230914	191300	65171784900	193000	193000	193000	193000	0
81	20230914	191200	65171784900	193000	193000	193000	193000	0
82	20230914	191100	65171784900	193000	193000	193000	193000	0
83	20230914	191000	65171784900	193000	193000	193000	193000	0
84	20230914	190900	65171784900	193000	193000	193000	193000	0
85	20230914	190800	65171784900	193000	193000	193000	193000	0
86	20230914	190700	65171784900	193000	193000	193000	193000	0
87	20230914	190600	65171784900	193000	193000	193000	193000	0
88	20230914	190500	65171784900	193000	193000	193000	193000	0
89	20230914	190400	65171784900	193000	193000	193000	193000	0
90	20230914	190300	65171784900	193000	193000	193000	193000	0
91	20230914	190200	65171784900	193000	193000	193000	193000	0
92	20230914	190100	65171784900	193000	193000	193000	193000	7798
93	20230914	190000	65171784900	193000	193000	193000	193000	0
94	20230914	185900	65171784900	193000	193000	193000	193000	0
95	20230914	185800	65171784900	193000	193000	193000	193000	0
96	20230914	185700	65171784900	193000	193000	193000	193000	0
97	20230914	185600	65171784900	193000	193000	193000	193000	0
98	20230914	185500	65171784900	193000	193000	193000	193000	0
99	20230914	185400	65171784900	193000	193000	193000	193000	0
100	20230914	185300	65171784900	193000	193000	193000	193000	0
101	20230914	185200	65171784900	193000	193000	193000	193000	0
102	20230914	185100	65171784900	193000	193000	193000	193000	0
103	20230914	185000	65171784900	193000	193000	193000	193000	0
104	20230914	184900	65171784900	193000	193000	193000	193000	0
105	20230914	184800	65171784900	193000	193000	193000	193000	0
106	20230914	184700	65171784900	193000	193000	193000	193000	0
107	20230914	184600	65171784900	193000	193000	193000	193000	0
108	20230914	184500	65171784900	193000	193000	193000	193000	0
109	20230914	184400	65171784900	193000	193000	193000	193000	0
110	20230914	184300	65171784900	193000	193000	193000	193000	0
111	20230914	184200	65171784900	193000	193000	193000	193000	0
112	20230914	184100	65171784900	193000	193000	193000	193000	0
113	20230914	184000	65171784900	193000	193000	193000	193000	0
114	20230914	183900	65171784900	193000	193000	193000	193000	0
115	20230914	183800	65171784900	193000	193000	193000	193000	0
116	20230914	183700	65171784900	193000	193000	193000	193000	0
117	20230914	183600	65171784900	193000	193000	193000	193000	0
118	20230914	183500	65171784900	193000	193000	193000	193000	0
119	20230914	183400	65171784900	193000	193000	193000	193000	0
120	20230914	183300	65171784900	193000	193000	193000	193000	0
121	20230914	183200	65171784900	193000	193000	193000	193000	0
122	20230914	183100	65171784900	193000	193000	193000	193000	7798
123	20230914	183000	65171784900	193000	193000	193000	193000	0
124	20230914	182900	65171784900	193000	193000	193000	193000	0
125	20230914	182800	65171784900	193000	193000	193000	193000	0
126	20230914	182700	65171784900	193000	193000	193000	193000	0
127	20230914	182600	65171784900	193000	193000	193000	193000	0
128	20230914	182500	65171784900	193000	193000	193000	193000	0
129	20230914	182400	65171784900	193000	193000	193000	193000	0
130	20230914	182300	65171784900	193000	193000	193000	193000	0
131	20230914	182200	65171784900	193000	193000	193000	193000	0
132	20230914	182100	65171784900	193000	193000	193000	193000	0
133	20230914	182000	65171784900	193000	193000	193000	193000	0
134	20230914	181900	65171784900	193000	193000	193000	193000	0
135	20230914	181800	65171784900	193000	193000	193000	193000	0
136	20230914	181700	65171784900	193000	193000	193000	193000	0
137	20230914	181600	65171784900	193000	193000	193000	193000	0
138	20230914	181500	65171784900	193000	193000	193000	193000	0
139	20230914	181400	65171784900	193000	193000	193000	193000	0
140	20230914	181300	65171784900	193000	193000	193000	193000	0
141	20230914	181200	65171784900	193000	193000	193000	193000	0
142	20230914	181100	65171784900	193000	193000	193000	193000	0
143	20230914	181000	65171784900	193000	193000	193000	193000	0
144	20230914	180900	65171784900	193000	193000	193000	193000	0
145	20230914	180800	65171784900	193000	193000	193000	193000	0
146	20230914	180700	65171784900	193000	193000	193000	193000	0
147	20230914	180600	65171784900	193000	193000	193000	193000	0
148	20230914	180500	65171784900	193000	193000	193000	193000	0
149	20230914	180400	65171784900	193000	193000	193000	193000	0
150	20230914	180300	65171784900	193000	193000	193000	193000	0
151	20230914	180200	65171784900	193000	193000	193000	193000	0
152	20230914	180100	65171784900	193000	193000	193000	193000	7798
153	20230914	180000	65171784900	193000	193000	193000	193000	0
154	20230914	175900	65171784900	193000	193000	193000	193000	0
155	20230914	175800	65171784900	193000	193000	193000	193000	0
156	20230914	175700	65171784900	193000	193000	193000	193000	0
157	20230914	175600	65171784900	193000	193000	193000	193000	0
158	20230914	175500	65171784900	193000	193000	193000	193000	0
159	20230914	175400	65171784900	193000	193000	193000	193000	0
160	20230914	175300	65171784900	193000	193000	193000	193000	0
161	20230914	175200	65171784900	193000	193000	193000	193000	0
162	20230914	175100	65171784900	193000	193000	193000	193000	0
163	20230914	175000	65171784900	193000	193000	193000	193000	0
164	20230914	174900	65171784900	193000	193000	193000	193000	0
165	20230914	174800	65171784900	193000	193000	193000	193000	0
166	20230914	174700	65171784900	193000	193000	193000	193000	0
167	20230914	174600	65171784900	193000	193000	193000	193000	0
168	20230914	174500	65171784900	193000	193000	193000	193000	0
169	20230914	174400	65171784900	193000	193000	193000	193000	0
170	20230914	174300	65171784900	193000	193000	193000	193000	0
171	20230914	174200	65171784900	193000	193000	193000	193000	0
172	20230914	174100	65171784900	193000	193000	193000	193000	0
173	20230914	174000	65171784900	193000	193000	193000	193000	0
174	20230914	173900	65171784900	193000	193000	193000	193000	0
175	20230914	173800	65171784900	193000	193000	193000	193000	0
176	20230914	173700	65171784900	193000	193000	193000	193000	0
177	20230914	173600	65171784900	193000	193000	193000	193000	0
178	20230914	173500	65171784900	193000	193000	193000	193000	0
179	20230914	173400	65171784900	193000	193000	193000	193000	0
180	20230914	173300	65171784900	193000	193000	193000	193000	0
181	20230914	173200	65171784900	193000	193000	193000	193000	0
182	20230914	173100	65171784900	193000	193000	193000	193000	7798
183	20230914	173000	65171784900	193000	193000	193000	193000	0
184	20230914	172900	65171784900	193000	193000	193000	193000	0
185	20230914	172800	65171784900	193000	193000	193000	193000	0
186	20230914	172700	65171784900	193000	193000	193000	193000	0
187	20230914	172600	65171784900	193000	193000	193000	193000	0
188	20230914	172500	65171784900	193000	193000	193000	193000	0
189	20230914	172400	65171784900	193000	193000	193000	193000	0
190	20230914	172300	65171784900	193000	193000	193000	193000	0
191	20230914	172200	65171784900	193000	193000	193000	193000	0
192	20230914	172100	65171784900	193000	193000	193000	193000	0
193	20230914	172000	65171784900	193000	193000	193000	193000	0
194	20230914	171900	65171784900	193000	193000	193000	193000	0
195	20230914	171800	65171784900	193000	193000	193000	193000	0
196	20230914	171700	65171784900	193000	193000	193000	193000	0
197	20230914	171600	65171784900	193000	193000	193000	193000	0
198	20230914	171500	65171784900	193000	193000	193000	193000	0
199	20230914	171400	65171784900	193000	193000	193000	193000	0
200	20230914	171300	65171784900	193000	193000	193000	193000	0
201	20230914	171200	65171784900	193000	193000	193000	193000	0
202	20230914	171100	65171784900	193000	193000	193000	193000	0
203	20230914	171000	65171784900	193000	193000	193000	193000	0
204	20230914	170900	65171784900	193000	193000	193000	193000	0
205	20230914	170800	65171784900	193000	193000	193000	193000	0
206	20230914	170700	65171784900	193000	193000	193000	193000	0
207	20230914	170600	65171784900	193000	193000	193000	193000	0
208	20230914	170500	65171784900	193000	193000	193000	193000	0
209	20230914	170400	65171784900	193000	193000	193000	193000	0
210	20230914	170300	65171784900	193000	193000	193000	193000	0
211	20230914	170200	65171784900	193000	193000	193000	193000	0
212	20230914	170100	65171784900	193000	193000	193000	193000	7798
213	20230914	170000	65171784900	193000	193000	193000	193000	0
214	20230914	165900	65171784900	193000	193000	193000	193000	0
215	20230914	165800	65171784900	193000	193000	193000	193000	0
216	20230914	165700	65171784900	193000	193000	193000	193000	0
217	20230914	165600	65171784900	193000	193000	193000	193000	0
218	20230914	165500	65171784900	193000	193000	193000	193000	0
219	20230914	165400	65171784900	193000	193000	193000	193000	0
220	20230914	165300	65171784900	193000	193000	193000	193000	0
221	20230914	165200	65171784900	193000	193000	193000	193000	0
222	20230914	165100	65171784900	193000	193000	193000	193000	0
223	20230914	165000	65171784900	193000	193000	193000	193000	0
224	20230914	164900	65171784900	193000	193000	193000	193000	0
225	20230914	164800	65171784900	193000	193000	193000	193000	0
226	20230914	164700	65171784900	193000	193000	193000	193000	0
227	20230914	164600	65171784900	193000	193000	193000	193000	0
228	20230914	164500	65171784900	193000	193000	193000	193000	0
229	20230914	164400	65171784900	193000	193000	193000	193000	0
230	20230914	164300	65171784900	193000	193000	193000	193000	0
231	20230914	164200	65171784900	193000	193000	193000	193000	0
232	20230914	164100	65171784900	193000	193000	193000	193000	0
233	20230914	164000	65171784900	193000	193000	193000	193000	0
234	20230914	163900	65171784900	193000	193000	193000	193000	0
235	20230914	163800	65171784900	193000	193000	193000	193000	0
236	20230914	163700	65171784900	193000	193000	193000	193000	0
237	20230914	163600	65171784900	193000	193000	193000	193000	0
238	20230914	163500	65171784900	193000	193000	193000	193000	0
239	20230914	163400	65171784900	193000	193000	193000	193000	0
240	20230914	163300	65171784900	193000	193000	193000	193000	0
241	20230914	163200	65171784900	193000	193000	193000	193000	0
242	20230914	163100	65171784900	193000	193000	193000	193000	7798
243	20230914	163000	65171784900	193000	193000	193000	193000	0
244	20230914	162900	65171784900	193000	193000	193000	193000	0
245	20230914	162800	65171784900	193000	193000	193000	193000	0
246	20230914	162700	65171784900	193000	193000	193000	193000	0
247	20230914	162600	65171784900	193000	193000	193000	193000	0
248	20230914	162500	65171784900	193000	193000	193000	193000	0
249	20230914	162400	65171784900	193000	193000	193000	193000	0
250	20230914	162300	65171784900	193000	193000	193000	193000	0
251	20230914	162200	65171784900	193000	193000	193000	193000	0
252	20230914	162100	65171784900	193000	193000	193000	193000	0
253	20230914	162000	65171784900	193000	193000	193000	193000	0
254	20230914	161900	65171784900	193000	193000	193000	193000	0
255	20230914	161800	65171784900	193000	193000	193000	193000	0
256	20230914	161700	65171784900	193000	193000	193000	193000	0
257	20230914	161600	65171784900	193000	193000	193000	193000	0
258	20230914	161500	65171784900	193000	193000	193000	193000	0
259	20230914	161400	65171784900	193000	193000	193000	193000	0
260	20230914	161300	65171784900	193000	193000	193000	193000	0
261	20230914	161200	65171784900	193000	193000	193000	193000	0
262	20230914	161100	65171784900	193000	193000	193000	193000	0
263	20230914	161000	65171784900	193000	193000	193000	193000	0
264	20230914	160900	65171784900	193000	193000	193000	193000	0
265	20230914	160800	65171784900	193000	193000	193000	193000	0
266	20230914	160700	65171784900	193000	193000	193000	193000	0
267	20230914	160600	65171784900	193000	193000	193000	193000	0
268	20230914	160500	65171784900	193000	193000	193000	193000	0
269	20230914	160400	65171784900	193000	193000	193000	193000	0
270	20230914	160300	65171784900	193000	193000	193000	193000	0
271	20230914	160200	65171784900	193000	193000	193000	193000	0
272	20230914	160100	65171784900	193000	193000	193000	193000	7798
273	20230914	160000	65171784900	193000	193000	193000	193000	0
274	20230914	155900	65171784900	193000	193000	193000	193000	0
275	20230914	155800	65171784900	193000	193000	193000	193000	0
276	20230914	155700	65171784900	193000	193000	193000	193000	0
277	20230914	155600	65171784900	193000	193000	193000	193000	0
278	20230914	155500	65171784900	193000	193000	193000	193000	0
279	20230914	155400	65171784900	193000	193000	193000	193000	0
280	20230914	155300	65171784900	193000	193000	193000	193000	0
281	20230914	155200	65171784900	193000	193000	193000	193000	0
282	20230914	155100	65171784900	193000	193000	193000	193000	0
283	20230914	155000	65171784900	193000	193000	193000	193000	0
284	20230914	154900	65171784900	193000	193000	193000	193000	0
285	20230914	154800	65171784900	193000	193000	193000	193000	0
286	20230914	154700	65171784900	193000	193000	193000	193000	0
287	20230914	154600	65171784900	193000	193000	193000	193000	0
288	20230914	154500	65171784900	193000	193000	193000	193000	0
289	20230914	154400	65171784900	193000	193000	193000	193000	0
290	20230914	154300	65171784900	193000	193000	193000	193000	0
291	20230914	154200	65171784900	193000	193000	193000	193000	0
292	20230914	154100	65171784900	193000	193000	193000	193000	0
293	20230914	154000	65171784900	193000	193000	193000	193000	0
294	20230914	153900	65171784900	193000	193000	193000	193000	0
295	20230914	153800	65171784900	193000	193000	193000	193000	0
296	20230914	153700	65171784900	193000	193000	193000	193000	0
297	20230914	153600	65171784900	193000	193000	193000	193000	0
298	20230914	153500	65171784900	193000	193000	193000	193000	0
299	20230914	153400	65171784900	193000	193000	193000	193000	0
300	20230914	153300	65171784900	193000	193000	193000	193000	0
301	20230914	153200	65171784900	193000	193000	193000	193000	0
302	20230914	153100	65171784900	193000	193000	193000	193000	7798
303	20230914	153000	65171784900	193000	193000	193000	193000	7798
304	20230914	152900	63666770900	192600	192600	192600	192600	0
305	20230914	152800	63666770900	192600	192600	192600	192600	0
306	20230914	152700	63666770900	192600	192600	192600	192600	0
307	20230914	152600	63666770900	192600	192600	192600	192600	0
308	20230914	152500	63666770900	192600	192600	192600	192600	0
309	20230914	152400	63666770900	192600	192600	192600	192600	0
310	20230914	152300	63666770900	192600	192600	192600	192600	0
311	20230914	152200	63666770900	192600	192600	192600	192600	0
312	20230914	152100	63666770900	192600	192600	192600	192600	0
313	20230914	152000	63666770900	192600	192600	192600	192600	0
314	20230914	151900	63666770900	192600	192700	192700	192500	1552
315	20230914	151800	63367768100	192700	192600	192700	192600	563
316	20230914	151700	63259295400	192600	192400	192700	192300	1048
317	20230914	151600	63057564400	192300	192100	192300	192100	1124
318	20230914	151500	62841470300	192000	191600	192100	191600	866
319	20230914	151400	62675368000	191700	191400	191700	191300	680
320	20230914	151300	62545138400	191400	191400	191400	191200	398
321	20230914	151200	62468994500	191400	191200	191500	191200	707
322	20230914	151100	62333702600	191200	191200	191400	191200	440
323	20230914	151000	62249546500	191300	191600	191700	191200	577
324	20230914	150900	62139086800	191600	191600	191600	191500	277
325	20230914	150800	62086019700	191500	191300	191600	191200	750
326	20230914	150700	61942435200	191200	191000	191300	191000	317
327	20230914	150600	61881848000	191000	191000	191200	190900	1132
328	20230914	150500	61665572600	191000	190900	191000	190900	1089
329	20230914	150400	61457661200	191000	191100	191200	190900	2329
330	20230914	150300	61012662300	191200	191400	191400	191100	751
331	20230914	150200	60869050200	191300	191500	191500	191300	718
332	20230914	150100	60731600700	191600	191800	191900	191500	599
333	20230914	150000	60616765100	191800	191700	191800	191700	242
334	20230914	145900	60570355400	191700	191600	191800	191600	1029
335	20230914	145800	60373112300	191600	191600	191600	191500	375
336	20230914	145700	60301265900	191600	191700	191700	191500	352
337	20230914	145600	60233823200	191600	191600	191700	191400	1047
338	20230914	145500	60033298500	191700	191300	191700	191300	258
339	20230914	145400	59983895800	191500	191600	191600	191300	362
340	20230914	145300	59914591800	191500	191500	191600	191400	502
341	20230914	145200	59818466500	191500	191700	191700	191400	1421
342	20230914	145100	59546305500	191700	191700	191800	191600	914
343	20230914	145000	59371085200	191700	192000	192100	191600	874
344	20230914	144900	59203396600	192000	192200	192300	192000	606
345	20230914	144800	59086975300	192300	192300	192400	192200	402
346	20230914	144700	59009690100	192300	192300	192400	192200	525
347	20230914	144600	58908732100	192300	192100	192300	192100	234
348	20230914	144500	58863753500	192100	192300	192500	192000	1298
349	20230914	144400	58614201800	192400	192400	192400	192200	415
350	20230914	144300	58534379000	192400	192500	192500	192200	560
351	20230914	144200	58426666400	192500	192600	192600	192200	716
352	20230914	144100	58288876900	192600	192600	193000	192500	1714
353	20230914	144000	57958376700	192500	192500	192600	192400	821
354	20230914	143900	57800306300	192500	192200	192500	192200	1360
355	20230914	143800	57538675200	192200	192000	192200	192000	356
356	20230914	143700	57470278100	191900	192100	192100	191800	338
357	20230914	143600	57405401700	192100	192000	192100	192000	314
358	20230914	143500	57345089300	192000	192100	192200	191900	569
359	20230914	143400	57235810200	192000	192100	192200	192000	235
360	20230914	143300	57190657900	192100	192200	192300	192100	315
361	20230914	143200	57130122300	192200	192200	192300	192100	559
362	20230914	143100	57022662300	192200	192000	192200	192000	275
363	20230914	143000	56969831100	192000	192300	192300	192000	499
364	20230914	142900	56873941200	192200	191900	192300	191900	501
365	20230914	142800	56777673400	191900	191800	192000	191800	217
366	20230914	142700	56736033800	191700	191700	191800	191700	219
367	20230914	142600	56694033100	191700	191500	191800	191400	485
368	20230914	142500	56601119000	191400	191800	191900	191300	835
369	20230914	142400	56441205600	191800	192200	192300	191700	1313
370	20230914	142300	56189044900	192200	192500	192500	192100	1100
371	20230914	142200	55977423000	192500	192300	192600	192300	521
372	20230914	142100	55877142800	192300	192400	192500	192300	358
373	20230914	142000	55808251700	192500	192400	192500	192200	726
374	20230914	141900	55668636800	192400	192200	192400	192200	697
375	20230914	141800	55534590400	192200	192100	192200	192000	630
376	20230914	141700	55413527900	192100	192000	192100	191800	589
377	20230914	141600	55300432000	191900	191800	192000	191700	973
378	20230914	141500	55113738300	191800	191500	191800	191500	841
379	20230914	141400	54952555400	191500	191600	191700	191500	579
380	20230914	141300	54841615900	191600	191300	191600	191300	921
381	20230914	141200	54665281200	191300	191300	191400	191100	564
382	20230914	141100	54557423700	191200	191000	191300	191000	434
383	20230914	141000	54474453400	191100	191100	191100	191000	592
384	20230914	140900	54361322800	191000	191200	191200	190900	383
385	20230914	140800	54288137100	191100	191100	191500	191100	605
386	20230914	140700	54172406800	191300	190900	191300	190800	401
387	20230914	140600	54095772500	190900	190900	191000	190800	344
388	20230914	140500	54030112400	190900	190900	191000	190800	153
389	20230914	140400	54000899700	190800	190900	191000	190700	357
390	20230914	140300	53932750200	190900	191000	191100	190600	238
391	20230914	140200	53887334700	191000	190200	191100	190200	1060
392	20230914	140100	53685362400	190300	190300	190400	190200	145
393	20230914	140000	53657769200	190300	190200	190300	190200	217
394	20230914	135900	53616483600	190300	190300	190400	190200	157
395	20230914	135800	53586607000	190300	190200	190300	190200	401
396	20230914	135700	53510296900	190200	190200	190300	190200	128
397	20230914	135600	53485950200	190300	190300	190400	190200	393
398	20230914	135500	53411161300	190300	190300	190400	190300	52
399	20230914	135400	53401265200	190300	190300	190400	190300	264
400	20230914	135300	53351025600	190300	190400	190400	190300	280
401	20230914	135200	53297739600	190400	190300	190400	190300	39
402	20230914	135100	53290317500	190300	190400	190400	190300	67
403	20230914	135000	53277564100	190300	190300	190400	190300	197
404	20230914	134900	53240073300	190400	190400	190500	190300	325
405	20230914	134800	53178197200	190500	190500	190500	190400	140
406	20230914	134700	53151530000	190400	190400	190500	190400	335
407	20230914	134600	53087738900	190400	190200	190400	190200	222
408	20230914	134500	53045493200	190200	190500	190500	190200	226
409	20230914	134400	53002473200	190500	190400	190500	190300	182
410	20230914	134300	52967832900	190400	190400	190500	190200	706
411	20230914	134200	52833449800	190400	190400	190500	190400	114
412	20230914	134100	52811743500	190400	190400	190700	190400	321
413	20230914	134000	52750619100	190700	190300	190800	190300	406
414	20230914	133900	52673171300	190200	190400	190600	190200	912
415	20230914	133800	52499451700	190300	190200	190400	190100	705
416	20230914	133700	52365357300	190100	190200	190200	190100	268
417	20230914	133600	52314392400	190200	190200	190300	190100	267
418	20230914	133500	52263616000	190200	190300	190300	190100	371
419	20230914	133400	52193052000	190300	190200	190300	190200	399
420	20230914	133300	52117161900	190300	190300	190300	190200	949
421	20230914	133200	51936618600	190400	190500	190500	190400	251
422	20230914	133100	51888822200	190400	190400	190500	190400	172
423	20230914	133000	51856057600	190300	190400	190500	190300	364
424	20230914	132900	51786752600	190500	190300	190500	190300	199
425	20230914	132800	51748858400	190400	190400	190400	190300	275
426	20230914	132700	51696519400	190400	190400	190400	190300	386
427	20230914	132600	51623029200	190400	190400	190400	190300	451
428	20230914	132500	51537199600	190300	190400	190500	190300	262
429	20230914	132400	51487316300	190400	190400	190500	190400	240
430	20230914	132300	51441612000	190300	190400	190400	190300	630
431	20230914	132200	51321722300	190400	190300	190400	190300	328
432	20230914	132100	51259297600	190300	190500	190600	190200	2552
433	20230914	132000	50773321200	190600	190600	190600	190500	271
434	20230914	131900	50721685400	190500	190600	190700	190500	493
435	20230914	131800	50627722800	190600	190600	190700	190500	1748
436	20230914	131700	50294547600	190700	190800	190800	190600	618
437	20230914	131600	50176709800	190700	190900	190900	190700	609
438	20230914	131500	50060513500	190900	190900	190900	190800	193
439	20230914	131400	50023670000	190900	191000	191100	190900	385
440	20230914	131300	49950147100	191000	191200	191200	191000	316
441	20230914	131200	49889753100	191200	191100	191200	191100	98
442	20230914	131100	49871022600	191100	191100	191100	191000	268
443	20230914	131000	49819808300	191100	191100	191100	191000	37
444	20230914	130900	49812739200	191000	190700	191000	190700	457
445	20230914	130800	49725518000	190700	190800	190800	190700	224
446	20230914	130700	49682795100	190700	190800	190800	190700	334
447	20230914	130600	49619079900	190800	190700	190900	190700	558
448	20230914	130500	49512592700	190700	190800	190800	190700	43
449	20230914	130400	49504391300	190800	190800	190800	190700	86
450	20230914	130300	49487982600	190800	190700	190800	190700	105
451	20230914	130200	49467958400	190700	190800	190800	190600	258
452	20230914	130100	49418768300	190800	190800	190800	190600	638
453	20230914	130000	49297116600	190800	190700	190800	190700	104
454	20230914	125900	49277277200	190700	190800	190900	190700	115
455	20230914	125800	49255340100	190800	190700	190900	190700	96
456	20230914	125700	49237021100	190700	190800	190900	190600	374
457	20230914	125600	49165686500	190800	190700	190800	190700	169
458	20230914	125500	49133445800	190700	190800	190900	190700	256
459	20230914	125400	49084611500	190900	190900	190900	190800	378
460	20230914	125300	49012478700	190900	190800	190900	190800	234
461	20230914	125200	48967823600	190900	191200	191200	190800	1667
462	20230914	125100	48649338700	191200	191100	191300	191100	226
463	20230914	125000	48606136800	191200	191200	191200	191100	220
464	20230914	124900	48564079300	191200	191200	191200	191100	365
465	20230914	124800	48494312600	191200	191300	191300	191200	238
466	20230914	124700	48448798600	191300	191300	191300	191200	149
467	20230914	124600	48420308200	191300	191300	191300	191200	102
468	20230914	124500	48400801700	191200	191200	191300	191100	134
469	20230914	124400	48375181300	191200	191200	191200	191100	411
470	20230914	124300	48296609600	191200	191400	191400	191200	569
471	20230914	124200	48187762000	191400	191600	191700	191400	641
472	20230914	124100	48065013200	191700	191700	191800	191700	406
473	20230914	124000	47987182500	191600	191500	191700	191500	528
474	20230914	123900	47886007400	191500	191300	191500	191300	610
475	20230914	123800	47769236500	191300	191300	191400	191200	290
476	20230914	123700	47713738100	191200	191400	191400	191200	140
477	20230914	123600	47686957100	191200	191400	191400	191200	166
478	20230914	123500	47655198200	191400	191400	191500	191300	70
479	20230914	123400	47641800700	191400	191200	191400	191200	502
480	20230914	123300	47545785600	191200	191100	191200	191100	483
481	20230914	123200	47453460600	191000	191100	191100	191000	34
482	20230914	123100	47446964400	191000	191100	191200	191000	338
483	20230914	123000	47382383000	191100	191000	191100	191000	228
484	20230914	122900	47338818900	191100	191200	191200	191100	412
485	20230914	122800	47260074100	191200	191200	191300	191200	75
486	20230914	122700	47245729600	191200	191400	191400	191200	220
487	20230914	122600	47203639300	191400	191400	191400	191300	215
488	20230914	122500	47162498500	191400	191300	191400	191300	167
489	20230914	122400	47130547600	191200	191100	191300	191100	284
490	20230914	122300	47076260100	191000	191000	191000	190900	509
491	20230914	122200	46979042200	191000	190900	191000	190900	327
492	20230914	122100	46916598800	190900	190900	190900	190800	418
493	20230914	122000	46836812700	190900	190800	190900	190800	66
494	20230914	121900	46824217100	190900	190900	190900	190800	51
495	20230914	121800	46814481500	190900	190900	190900	190800	22
496	20230914	121700	46810282200	190900	190800	191000	190800	113
497	20230914	121600	46788714700	190800	191100	191100	190800	546
498	20230914	121500	46684435000	191200	191100	191200	191000	242
499	20230914	121400	46638203500	191100	190800	191100	190700	256
500	20230914	121300	46589337300	190700	190700	190700	190700	105
501	20230914	121200	46569313800	190700	190800	190800	190600	922
502	20230914	121100	46393492400	190900	190700	191000	190600	675
503	20230914	121000	46264681900	190700	190700	190800	190700	63
504	20230914	120900	46252666800	190700	190600	190700	190500	517
505	20230914	120800	46154100500	190500	190600	190700	190500	405
506	20230914	120700	46076909600	190600	190600	190600	190600	69
507	20230914	120600	46063758200	190600	190600	190700	190600	111
508	20230914	120500	46042601200	190700	190700	190700	190600	133
509	20230914	120400	46017239100	190600	190600	190700	190600	155
510	20230914	120300	45987696000	190700	190700	190800	190600	289
511	20230914	120200	45932579800	190800	190900	190900	190700	185
512	20230914	120100	45897282300	190900	190900	191100	190800	117
513	20230914	120000	45874941300	190800	191100	191100	190800	391
514	20230914	115900	45800291400	191000	191000	191100	191000	242
515	20230914	115800	45754054100	191100	191100	191100	191000	69
516	20230914	115700	45740870000	191000	190800	191100	190800	443
517	20230914	115600	45656262800	190900	190900	190900	190800	111
518	20230914	115500	45635076200	190900	191100	191100	190900	816
519	20230914	115400	45479225200	191100	191200	191200	191100	279
520	20230914	115300	45425907300	191100	191200	191200	191000	295
521	20230914	115200	45369533600	191100	191200	191200	191100	95
522	20230914	115100	45351371300	191200	190900	191200	190900	230
523	20230914	115000	45307436900	190900	191000	191000	190800	607
524	20230914	114900	45191559800	190900	190900	191000	190900	120
525	20230914	114800	45168645300	191000	190900	191000	190900	177
526	20230914	114700	45134852600	190900	191300	191300	190900	1187
527	20230914	114600	44908004000	191300	191400	191400	191300	11
528	20230914	114500	44905899500	191400	191400	191400	191300	117
529	20230914	114400	44883516400	191300	191300	191300	191200	90
530	20230914	114300	44866300500	191300	191200	191300	191200	400
531	20230914	114200	44789811500	191100	191100	191300	191100	589
532	20230914	114100	44677224700	191100	191100	191100	191000	179
533	20230914	114000	44643019100	191100	191100	191100	191000	500
534	20230914	113900	44547508500	191000	191200	191200	191000	544
535	20230914	113800	44443546100	191200	191300	191300	191200	233
536	20230914	113700	44398986200	191300	191200	191300	191100	203
537	20230914	113600	44360172300	191200	191000	191200	191000	192
538	20230914	113500	44323473500	191000	191300	191300	191000	499
539	20230914	113400	44228079600	191300	191300	191300	191200	137
540	20230914	113300	44201872200	191300	191800	191800	191300	675
541	20230914	113200	44072540600	191800	191900	192000	191800	587
542	20230914	113100	43959910700	191800	191900	191900	191800	184
543	20230914	113000	43924614300	191800	191900	191900	191800	92
544	20230914	112900	43906961100	191900	191800	191900	191700	539
545	20230914	112800	43803577900	191800	191600	191800	191500	95
546	20230914	112700	43785369100	191500	191500	191700	191500	377
547	20230914	112600	43713146300	191500	191500	191500	191400	406
548	20230914	112500	43635400700	191500	191500	191600	191400	96
549	20230914	112400	43617015100	191400	191400	191600	191400	197
550	20230914	112300	43579297300	191500	191400	191500	191300	343
551	20230914	112200	43513631900	191400	191500	191500	191400	150
552	20230914	112100	43484914000	191400	190900	191400	190900	664
553	20230914	112000	43357974600	190900	190600	190900	190500	299
554	20230914	111900	43300928800	190500	190400	190600	190400	350
555	20230914	111800	43234272600	190400	190800	190900	190400	2092
556	20230914	111700	42835515700	190900	190800	190900	190800	246
557	20230914	111600	42788578700	190700	190700	190800	190700	142
558	20230914	111500	42761498500	190700	190900	190900	190700	204
559	20230914	111400	42722578800	190900	190900	190900	190800	659
560	20230914	111300	42596806900	190900	191100	191100	190900	538
561	20230914	111200	42494054600	191100	191100	191200	191100	67
562	20230914	111100	42481249800	191200	191100	191200	191000	131
563	20230914	111000	42456215600	191100	191100	191100	191000	515
564	20230914	110900	42357839100	191100	191300	191300	191000	480
565	20230914	110800	42266085300	191300	191000	191300	190800	903
566	20230914	110700	42093538700	190900	191100	191100	190700	1655
567	20230914	110600	41777572000	191100	191300	191300	191000	972
568	20230914	110500	41591760900	191300	191500	191500	191300	89
569	20230914	110400	41574727600	191400	191300	191500	191300	311
570	20230914	110300	41515203900	191300	191400	191400	191300	157
571	20230914	110200	41485154200	191400	191500	191500	191400	184
572	20230914	110100	41449919000	191400	191600	191600	191400	819
573	20230914	110000	41293084500	191600	191600	191800	191600	564
574	20230914	105900	41184991800	191600	191500	191700	191500	495
575	20230914	105800	41090183100	191500	192000	192100	191500	994
576	20230914	105700	40899584800	192000	192000	192100	191800	484
577	20230914	105600	40806655700	192100	192000	192100	192000	281
578	20230914	105500	40752685000	192000	192000	192100	191800	335
579	20230914	105400	40688353900	191800	191800	191800	191600	247
580	20230914	105300	40641004800	191800	192100	192100	191700	1574
581	20230914	105200	40339023500	192100	192100	192100	192000	245
582	20230914	105100	40291960800	192100	192700	192700	192100	1236
583	20230914	105000	40054106600	192800	193000	193200	192700	1241
584	20230914	104900	39814577300	193000	192700	193100	192600	1013
585	20230914	104800	39619195300	192700	192700	192800	192600	520
586	20230914	104700	39519007100	192700	192400	192800	192400	919
587	20230914	104600	39342050700	192300	192500	192500	192100	915
588	20230914	104500	39166026400	192600	192100	192600	192100	1530
589	20230914	104400	38871784200	192000	191900	192000	191700	504
590	20230914	104300	38775062300	191900	191800	191900	191700	563
591	20230914	104200	38667059000	191800	191800	191900	191700	359
592	20230914	104100	38598206100	191800	191800	191900	191800	330
593	20230914	104000	38534891500	191900	191700	191900	191500	574
594	20230914	103900	38424799100	191700	191300	191700	191200	375
595	20230914	103800	38353038900	191200	190600	191200	190400	648
596	20230914	103700	38229489500	190500	190500	190600	190500	350
597	20230914	103600	38162794500	190500	190600	190600	190500	760
598	20230914	103500	38017995300	190600	190800	190800	190500	919
599	20230914	103400	37842794000	190800	190800	190900	190800	246
600	20230914	103300	37795852600	190700	191000	191100	190600	1427
601	20230914	103200	37523565500	191000	191100	191100	191000	810
602	20230914	103100	37368840500	191100	191300	191400	191100	263
603	20230914	103000	37318544800	191300	191100	191500	191000	562
604	20230914	102900	37211125600	191100	191000	191200	190900	674
605	20230914	102800	37082370700	190900	191200	191200	190900	792
606	20230914	102700	36931057100	191200	191400	191400	191100	503
607	20230914	102600	36834857700	191500	191600	191700	191300	656
608	20230914	102500	36709219900	191600	192000	192000	191600	1026
609	20230914	102400	36512496000	191800	191700	191900	191600	702
610	20230914	102300	36377888200	191600	191700	192000	191500	1314
611	20230914	102200	36125886800	191800	191800	191800	191500	770
612	20230914	102100	35978357500	191800	191800	191900	191400	541
613	20230914	102000	35874748600	191300	191600	191800	191300	794
614	20230914	101900	35722674400	191600	191800	191800	191500	516
615	20230914	101800	35623762100	191700	191600	191800	191500	401
616	20230914	101700	35546926100	191600	191600	192000	191400	1149
617	20230914	101600	35326770600	191600	191400	191700	191400	787
618	20230914	101500	35176020400	191400	192400	192400	191300	938
619	20230914	101400	34996156300	192800	190500	192800	190500	2311
620	20230914	101300	34553127500	190500	189800	190900	189500	745
621	20230914	101200	34411299300	189800	189200	189800	189100	2414
622	20230914	101100	33953899100	189200	189400	189400	189100	2388
623	20230914	101000	33502059000	189400	189700	189800	189100	1295
624	20230914	100900	33256783700	189700	189600	189700	189500	1759
625	20230914	100800	32923312400	189600	190000	190100	189600	2389
626	20230914	100700	32469833000	189900	190800	190800	189900	4529
627	20230914	100600	31608436000	190900	191200	191200	190700	2874
628	20230914	100500	31059556400	191300	191600	191600	191200	653
629	20230914	100400	30934565900	191600	192000	192000	191600	623
630	20230914	100300	30815085300	192000	192300	192400	191900	624
631	20230914	100200	30695180900	192300	192200	192600	192100	1063
632	20230914	100100	30490676300	192200	192000	192200	192000	131
633	20230914	100000	30465512300	192000	192000	192100	192000	388
634	20230914	095900	30391007100	191900	191900	192000	191800	442
635	20230914	095800	30306178900	192000	191900	192100	191900	337
636	20230914	095700	30241480000	191900	191400	191900	191400	287
637	20230914	095600	30186495900	191400	191200	191400	191100	749
638	20230914	095500	30043239000	191200	191100	191400	191100	136
639	20230914	095400	30017232600	191200	191300	191400	191000	2070
640	20230914	095300	29621674200	191300	191100	191300	191100	156
641	20230914	095200	29591839400	191200	191400	191500	191100	564
642	20230914	095100	29483981600	191400	191300	191500	191100	252
643	20230914	095000	29435758900	191100	191300	191600	190900	1949
644	20230914	094900	29063352900	191300	191200	191600	191100	453
645	20230914	094800	28976730500	191100	191600	193000	190900	3086
646	20230914	094700	28386578200	191700	191100	191700	191100	922
647	20230914	094600	28210110000	191100	191900	191900	191000	2318
648	20230914	094500	27766527800	191800	193000	193200	191800	1068
649	20230914	094400	27561134500	193000	193000	193200	192600	872
650	20230914	094300	27392927200	193000	193000	193000	192700	536
651	20230914	094200	27289555700	193000	193800	194000	193000	1175
652	20230914	094100	27062081700	193800	193500	193900	193400	1616
653	20230914	094000	26749073000	193500	193200	193800	193200	862
654	20230914	093900	26582275400	193200	192700	193300	192700	1072
655	20230914	093800	26375292100	192700	192500	192800	192500	393
656	20230914	093700	26299566700	192500	192600	192600	191900	342
657	20230914	093600	26233788700	192200	191800	192200	191600	642
658	20230914	093500	26110638400	191600	191000	191600	191000	504
659	20230914	093400	26014272200	191100	193200	193300	191000	2969
660	20230914	093300	25443780400	193100	193300	193300	193000	278
661	20230914	093200	25390088400	193100	193100	193300	192900	511
662	20230914	093100	25291452300	193100	192700	193500	192600	706
663	20230914	093000	25155238800	192700	192900	193300	192700	918
664	20230914	092900	24978030600	192900	194200	194300	192900	1216
665	20230914	092800	24742612800	194200	192800	194300	192700	2367
666	20230914	092700	24284269800	193000	192500	193000	192300	839
667	20230914	092600	24122578200	192300	192400	192500	192100	535
668	20230914	092500	24019714800	192400	191900	193000	191900	2275
669	20230914	092400	23581666100	191900	190400	192000	190300	2202
670	20230914	092300	23160584100	190400	191700	192000	190300	5268
671	20230914	092200	22153926100	191700	192400	192500	191600	917
672	20230914	092100	21977918400	192600	192200	192600	191200	3119
673	20230914	092000	21380505300	192200	192400	192500	191500	4152
674	20230914	091900	20583216900	192500	192600	192700	192400	1590
675	20230914	091800	20277069900	192500	193300	193300	192400	2595
676	20230914	091700	19777142600	193000	193800	193900	193000	2535
677	20230914	091600	19287156900	193800	193100	194000	193000	2673
678	20230914	091500	18770582300	193100	194000	194000	193000	1926
679	20230914	091400	18398033900	193800	194500	194500	193400	3157
680	20230914	091300	17786028200	194600	195300	195300	194500	3907
681	20230914	091200	17025087700	195200	196000	196000	195100	2977
682	20230914	091100	16443125300	196100	198000	198000	196000	3288
683	20230914	091000	15796617300	198000	197500	198300	196900	7764
684	20230914	090900	14260398000	197700	196100	198200	195600	10797
685	20230914	090800	12131105200	196600	197600	197700	195800	3323
686	20230914	090700	11477870100	197600	196500	198200	196500	8079
687	20230914	090600	9881273900	196500	195500	198200	195400	15614
688	20230914	090500	6802766200	195500	195300	196000	194500	4096
689	20230914	090400	6003179600	195500	193800	195600	193200	8751
690	20230914	090300	4296979900	193700	192700	193700	192400	3352
691	20230914	090200	3650147600	192700	193700	193900	192000	3509
692	20230914	090100	2972020800	193600	192500	194000	192300	5451
693	20230914	090000	1917427000	192700	191800	193800	191800	9956