KissMeData/014680/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185300	9986130300	177400	177400	177400	177400	760
3	20230919	185200	9986130300	177400	177400	177400	177400	0
4	20230919	185100	9986130300	177400	177400	177400	177400	0
5	20230919	185000	9986130300	177400	177400	177400	177400	0
6	20230919	184900	9986130300	177400	177400	177400	177400	0
7	20230919	184800	9986130300	177400	177400	177400	177400	0
8	20230919	184700	9986130300	177400	177400	177400	177400	0
9	20230919	184600	9986130300	177400	177400	177400	177400	0
10	20230919	184500	9986130300	177400	177400	177400	177400	0
11	20230919	184400	9986130300	177400	177400	177400	177400	0
12	20230919	184300	9986130300	177400	177400	177400	177400	0
13	20230919	184200	9986130300	177400	177400	177400	177400	0
14	20230919	184100	9986130300	177400	177400	177400	177400	0
15	20230919	184000	9986130300	177400	177400	177400	177400	0
16	20230919	183900	9986130300	177400	177400	177400	177400	0
17	20230919	183800	9986130300	177400	177400	177400	177400	0
18	20230919	183700	9986130300	177400	177400	177400	177400	0
19	20230919	183600	9986130300	177400	177400	177400	177400	0
20	20230919	183500	9986130300	177400	177400	177400	177400	0
21	20230919	183400	9986130300	177400	177400	177400	177400	0
22	20230919	183300	9986130300	177400	177400	177400	177400	0
23	20230919	183200	9986130300	177400	177400	177400	177400	0
24	20230919	183100	9986130300	177400	177400	177400	177400	0
25	20230919	183000	9986130300	177400	177400	177400	177400	0
26	20230919	182900	9986130300	177400	177400	177400	177400	0
27	20230919	182800	9986130300	177400	177400	177400	177400	0
28	20230919	182700	9986130300	177400	177400	177400	177400	0
29	20230919	182600	9986130300	177400	177400	177400	177400	0
30	20230919	182500	9986130300	177400	177400	177400	177400	0
31	20230919	182400	9986130300	177400	177400	177400	177400	0
32	20230919	182300	9986130300	177400	177400	177400	177400	760
33	20230919	182200	9986130300	177400	177400	177400	177400	0
34	20230919	182100	9986130300	177400	177400	177400	177400	0
35	20230919	182000	9986130300	177400	177400	177400	177400	0
36	20230919	181900	9986130300	177400	177400	177400	177400	0
37	20230919	181800	9986130300	177400	177400	177400	177400	0
38	20230919	181700	9986130300	177400	177400	177400	177400	0
39	20230919	181600	9986130300	177400	177400	177400	177400	0
40	20230919	181500	9986130300	177400	177400	177400	177400	0
41	20230919	181400	9986130300	177400	177400	177400	177400	0
42	20230919	181300	9986130300	177400	177400	177400	177400	0
43	20230919	181200	9986130300	177400	177400	177400	177400	0
44	20230919	181100	9986130300	177400	177400	177400	177400	0
45	20230919	181000	9986130300	177400	177400	177400	177400	0
46	20230919	180900	9986130300	177400	177400	177400	177400	0
47	20230919	180800	9986130300	177400	177400	177400	177400	0
48	20230919	180700	9986130300	177400	177400	177400	177400	0
49	20230919	180600	9986130300	177400	177400	177400	177400	0
50	20230919	180500	9986130300	177400	177400	177400	177400	0
51	20230919	180400	9986130300	177400	177400	177400	177400	0
52	20230919	180300	9986130300	177400	177400	177400	177400	0
53	20230919	180200	9986130300	177400	177400	177400	177400	0
54	20230919	180100	9986130300	177400	177400	177400	177400	0
55	20230919	180000	9986130300	177400	177400	177400	177400	0
56	20230919	175900	9986130300	177400	177400	177400	177400	0
57	20230919	175800	9986130300	177400	177400	177400	177400	0
58	20230919	175700	9986130300	177400	177400	177400	177400	0
59	20230919	175600	9986130300	177400	177400	177400	177400	0
60	20230919	175500	9986130300	177400	177400	177400	177400	0
61	20230919	175400	9986130300	177400	177400	177400	177400	0
62	20230919	175300	9986130300	177400	177400	177400	177400	760
63	20230919	175200	9986130300	177400	177400	177400	177400	0
64	20230919	175100	9986130300	177400	177400	177400	177400	0
65	20230919	175000	9986130300	177400	177400	177400	177400	0
66	20230919	174900	9986130300	177400	177400	177400	177400	0
67	20230919	174800	9986130300	177400	177400	177400	177400	0
68	20230919	174700	9986130300	177400	177400	177400	177400	0
69	20230919	174600	9986130300	177400	177400	177400	177400	0
70	20230919	174500	9986130300	177400	177400	177400	177400	0
71	20230919	174400	9986130300	177400	177400	177400	177400	0
72	20230919	174300	9986130300	177400	177400	177400	177400	0
73	20230919	174200	9986130300	177400	177400	177400	177400	0
74	20230919	174100	9986130300	177400	177400	177400	177400	0
75	20230919	174000	9986130300	177400	177400	177400	177400	0
76	20230919	173900	9986130300	177400	177400	177400	177400	0
77	20230919	173800	9986130300	177400	177400	177400	177400	0
78	20230919	173700	9986130300	177400	177400	177400	177400	0
79	20230919	173600	9986130300	177400	177400	177400	177400	0
80	20230919	173500	9986130300	177400	177400	177400	177400	0
81	20230919	173400	9986130300	177400	177400	177400	177400	0
82	20230919	173300	9986130300	177400	177400	177400	177400	0
83	20230919	173200	9986130300	177400	177400	177400	177400	0
84	20230919	173100	9986130300	177400	177400	177400	177400	0
85	20230919	173000	9986130300	177400	177400	177400	177400	0
86	20230919	172900	9986130300	177400	177400	177400	177400	0
87	20230919	172800	9986130300	177400	177400	177400	177400	0
88	20230919	172700	9986130300	177400	177400	177400	177400	0
89	20230919	172600	9986130300	177400	177400	177400	177400	0
90	20230919	172500	9986130300	177400	177400	177400	177400	0
91	20230919	172400	9986130300	177400	177400	177400	177400	0
92	20230919	172300	9986130300	177400	177400	177400	177400	760
93	20230919	172200	9986130300	177400	177400	177400	177400	0
94	20230919	172100	9986130300	177400	177400	177400	177400	0
95	20230919	172000	9986130300	177400	177400	177400	177400	0
96	20230919	171900	9986130300	177400	177400	177400	177400	0
97	20230919	171800	9986130300	177400	177400	177400	177400	0
98	20230919	171700	9986130300	177400	177400	177400	177400	0
99	20230919	171600	9986130300	177400	177400	177400	177400	0
100	20230919	171500	9986130300	177400	177400	177400	177400	0
101	20230919	171400	9986130300	177400	177400	177400	177400	0
102	20230919	171300	9986130300	177400	177400	177400	177400	0
103	20230919	171200	9986130300	177400	177400	177400	177400	0
104	20230919	171100	9986130300	177400	177400	177400	177400	0
105	20230919	171000	9986130300	177400	177400	177400	177400	0
106	20230919	170900	9986130300	177400	177400	177400	177400	0
107	20230919	170800	9986130300	177400	177400	177400	177400	0
108	20230919	170700	9986130300	177400	177400	177400	177400	0
109	20230919	170600	9986130300	177400	177400	177400	177400	0
110	20230919	170500	9986130300	177400	177400	177400	177400	0
111	20230919	170400	9986130300	177400	177400	177400	177400	0
112	20230919	170300	9986130300	177400	177400	177400	177400	0
113	20230919	170200	9986130300	177400	177400	177400	177400	0
114	20230919	170100	9986130300	177400	177400	177400	177400	0
115	20230919	170000	9986130300	177400	177400	177400	177400	0
116	20230919	165900	9986130300	177400	177400	177400	177400	0
117	20230919	165800	9986130300	177400	177400	177400	177400	0
118	20230919	165700	9986130300	177400	177400	177400	177400	0
119	20230919	165600	9986130300	177400	177400	177400	177400	0
120	20230919	165500	9986130300	177400	177400	177400	177400	0
121	20230919	165400	9986130300	177400	177400	177400	177400	0
122	20230919	165300	9986130300	177400	177400	177400	177400	760
123	20230919	165200	9986130300	177400	177400	177400	177400	0
124	20230919	165100	9986130300	177400	177400	177400	177400	0
125	20230919	165000	9986130300	177400	177400	177400	177400	0
126	20230919	164900	9986130300	177400	177400	177400	177400	0
127	20230919	164800	9986130300	177400	177400	177400	177400	0
128	20230919	164700	9986130300	177400	177400	177400	177400	0
129	20230919	164600	9986130300	177400	177400	177400	177400	0
130	20230919	164500	9986130300	177400	177400	177400	177400	0
131	20230919	164400	9986130300	177400	177400	177400	177400	0
132	20230919	164300	9986130300	177400	177400	177400	177400	0
133	20230919	164200	9986130300	177400	177400	177400	177400	0
134	20230919	164100	9986130300	177400	177400	177400	177400	0
135	20230919	164000	9986130300	177400	177400	177400	177400	0
136	20230919	163900	9986130300	177400	177400	177400	177400	0
137	20230919	163800	9986130300	177400	177400	177400	177400	0
138	20230919	163700	9986130300	177400	177400	177400	177400	0
139	20230919	163600	9986130300	177400	177400	177400	177400	0
140	20230919	163500	9986130300	177400	177400	177400	177400	0
141	20230919	163400	9986130300	177400	177400	177400	177400	0
142	20230919	163300	9986130300	177400	177400	177400	177400	0
143	20230919	163200	9986130300	177400	177400	177400	177400	0
144	20230919	163100	9986130300	177400	177400	177400	177400	0
145	20230919	163000	9986130300	177400	177400	177400	177400	0
146	20230919	162900	9986130300	177400	177400	177400	177400	0
147	20230919	162800	9986130300	177400	177400	177400	177400	0
148	20230919	162700	9986130300	177400	177400	177400	177400	0
149	20230919	162600	9986130300	177400	177400	177400	177400	0
150	20230919	162500	9986130300	177400	177400	177400	177400	0
151	20230919	162400	9986130300	177400	177400	177400	177400	0
152	20230919	162300	9986130300	177400	177400	177400	177400	760
153	20230919	162200	9986130300	177400	177400	177400	177400	0
154	20230919	162100	9986130300	177400	177400	177400	177400	0
155	20230919	162000	9986130300	177400	177400	177400	177400	0
156	20230919	161900	9986130300	177400	177400	177400	177400	0
157	20230919	161800	9986130300	177400	177400	177400	177400	0
158	20230919	161700	9986130300	177400	177400	177400	177400	0
159	20230919	161600	9986130300	177400	177400	177400	177400	0
160	20230919	161500	9986130300	177400	177400	177400	177400	0
161	20230919	161400	9986130300	177400	177400	177400	177400	0
162	20230919	161300	9986130300	177400	177400	177400	177400	0
163	20230919	161200	9986130300	177400	177400	177400	177400	0
164	20230919	161100	9986130300	177400	177400	177400	177400	0
165	20230919	161000	9986130300	177400	177400	177400	177400	0
166	20230919	160900	9986130300	177400	177400	177400	177400	0
167	20230919	160800	9986130300	177400	177400	177400	177400	0
168	20230919	160700	9986130300	177400	177400	177400	177400	0
169	20230919	160600	9986130300	177400	177400	177400	177400	0
170	20230919	160500	9986130300	177400	177400	177400	177400	0
171	20230919	160400	9986130300	177400	177400	177400	177400	0
172	20230919	160300	9986130300	177400	177400	177400	177400	0
173	20230919	160200	9986130300	177400	177400	177400	177400	0
174	20230919	160100	9986130300	177400	177400	177400	177400	0
175	20230919	160000	9986130300	177400	177400	177400	177400	0
176	20230919	155900	9986130300	177400	177400	177400	177400	0
177	20230919	155800	9986130300	177400	177400	177400	177400	0
178	20230919	155700	9986130300	177400	177400	177400	177400	0
179	20230919	155600	9986130300	177400	177400	177400	177400	0
180	20230919	155500	9986130300	177400	177400	177400	177400	0
181	20230919	155400	9986130300	177400	177400	177400	177400	0
182	20230919	155300	9986130300	177400	177400	177400	177400	760
183	20230919	155200	9986130300	177400	177400	177400	177400	0
184	20230919	155100	9986130300	177400	177400	177400	177400	0
185	20230919	155000	9986130300	177400	177400	177400	177400	0
186	20230919	154900	9986130300	177400	177400	177400	177400	0
187	20230919	154800	9986130300	177400	177400	177400	177400	0
188	20230919	154700	9986130300	177400	177400	177400	177400	0
189	20230919	154600	9986130300	177400	177400	177400	177400	0
190	20230919	154500	9986130300	177400	177400	177400	177400	0
191	20230919	154400	9986130300	177400	177400	177400	177400	0
192	20230919	154300	9986130300	177400	177400	177400	177400	0
193	20230919	154200	9986130300	177400	177400	177400	177400	0
194	20230919	154100	9986130300	177400	177400	177400	177400	0
195	20230919	154000	9986130300	177400	177400	177400	177400	0
196	20230919	153900	9986130300	177400	177400	177400	177400	0
197	20230919	153800	9986130300	177400	177400	177400	177400	0
198	20230919	153700	9986130300	177400	177400	177400	177400	0
199	20230919	153600	9986130300	177400	177400	177400	177400	0
200	20230919	153500	9986130300	177400	177400	177400	177400	0
201	20230919	153400	9986130300	177400	177400	177400	177400	0
202	20230919	153300	9986130300	177400	177400	177400	177400	0
203	20230919	153200	9986130300	177400	177400	177400	177400	0
204	20230919	153100	9986130300	177400	177400	177400	177400	0
205	20230919	153000	9986130300	177400	177400	177400	177400	760
206	20230919	152900	9851306300	177400	177400	177400	177400	0
207	20230919	152800	9851306300	177400	177400	177400	177400	0
208	20230919	152700	9851306300	177400	177400	177400	177400	0
209	20230919	152600	9851306300	177400	177400	177400	177400	0
210	20230919	152500	9851306300	177400	177400	177400	177400	0
211	20230919	152400	9851306300	177400	177400	177400	177400	0
212	20230919	152300	9851306300	177400	177400	177400	177400	0
213	20230919	152200	9851306300	177400	177400	177400	177400	0
214	20230919	152100	9851306300	177400	177400	177400	177400	0
215	20230919	152000	9851306300	177400	177400	177400	177400	0
216	20230919	151900	9851306300	177400	177400	177800	177300	50
217	20230919	151800	9842433800	177800	177400	177800	177400	253
218	20230919	151700	9797516100	177500	177800	177900	177400	330
219	20230919	151600	9738911800	177800	177200	177800	177200	15
220	20230919	151500	9736245800	177800	177900	177900	177200	74
221	20230919	151400	9723090400	177900	177600	177900	177200	114
222	20230919	151300	9702821100	178000	177300	178000	177300	263
223	20230919	151200	9656144300	177200	177200	177400	177200	76
224	20230919	151100	9642670800	177300	177300	177300	177300	102
225	20230919	151000	9624586200	177300	177300	177300	177100	112
226	20230919	150900	9604730600	177300	177100	177400	177100	108
227	20230919	150800	9585582700	177400	177600	177600	177000	107
228	20230919	150700	9566601500	177600	177800	177900	177600	159
229	20230919	150600	9538339500	177800	177600	177800	177600	212
230	20230919	150500	9500666800	177900	177900	178000	177600	112
231	20230919	150400	9480739000	177600	177800	178000	177600	125
232	20230919	150300	9458502100	177600	177700	177900	177600	103
233	20230919	150200	9440181700	177600	177600	177900	177600	128
234	20230919	150100	9417418300	177600	177600	178000	177600	145
235	20230919	150000	9391636600	177600	177900	178000	177600	191
236	20230919	145900	9357656400	177800	177500	177900	177500	192
237	20230919	145800	9323525600	177700	177500	177700	177500	104
238	20230919	145700	9305052000	177500	177400	177500	177300	113
239	20230919	145600	9285006000	177300	177200	177400	177200	116
240	20230919	145500	9264446700	177100	177000	177200	177000	109
241	20230919	145400	9245137400	177100	177300	177300	176800	95
242	20230919	145300	9228307200	177300	177200	177400	177100	178
243	20230919	145200	9196752000	177200	176900	177200	176900	89
244	20230919	145100	9180992600	176900	176800	176900	176700	292
245	20230919	145000	9129362300	176700	176800	176800	176700	99
246	20230919	144900	9111859300	176800	176800	176800	176700	68
247	20230919	144800	9099841200	176700	176700	176800	176700	135
248	20230919	144700	9075985700	176700	176800	176800	176700	9
249	20230919	144600	9074394700	176900	176900	176900	176800	190
250	20230919	144500	9040798200	176800	176900	176900	176800	58
251	20230919	144400	9030538200	176900	176900	177000	176900	58
252	20230919	144300	9020277800	176900	177000	177000	176900	46
253	20230919	144200	9012136900	177000	176900	177000	176800	46
254	20230919	144100	9003999100	176900	177100	177100	176900	49
255	20230919	144000	8995325800	177200	177200	177200	177200	16
256	20230919	143900	8992490600	177100	177200	177200	177100	33
257	20230919	143800	8986643500	177200	177400	177400	177100	36
258	20230919	143700	8980260300	177500	177500	177500	177400	20
259	20230919	143600	8976710700	177500	177400	177500	177400	37
260	20230919	143500	8970146700	177300	177200	177300	177200	43
261	20230919	143400	8962526400	177200	177100	177200	177100	106
262	20230919	143300	8943748900	177100	177100	177100	177100	16
263	20230919	143200	8940915300	177000	176900	177100	176900	91
264	20230919	143100	8924808500	176800	177200	177200	176800	84
265	20230919	143000	8909946000	177200	177100	177200	177100	319
266	20230919	142900	8853444700	177100	177100	177100	177000	32
267	20230919	142800	8847778500	177000	177000	177100	177000	71
268	20230919	142700	8835210800	177000	176500	177000	176500	89
269	20230919	142600	8819475000	176500	177500	177500	176500	753
270	20230919	142500	8686183700	177500	177400	177500	177400	34
271	20230919	142400	8680151500	177400	177400	177500	177400	75
272	20230919	142300	8666846300	177400	177400	177500	177400	60
273	20230919	142200	8656198600	177500	177600	177600	177500	182
274	20230919	142100	8623889300	177600	177500	177600	177500	6
275	20230919	142000	8622824200	177600	177600	177600	177500	40
276	20230919	141900	8615722900	177600	177500	177600	177500	26
277	20230919	141800	8611105700	177600	177500	177600	177500	38
278	20230919	141700	8604357700	177600	177500	177600	177500	42
279	20230919	141600	8596902400	177600	177600	177600	177500	41
280	20230919	141500	8589621100	177600	177600	177600	177500	33
281	20230919	141400	8583761300	177500	177600	177600	177500	37
282	20230919	141300	8577193200	177700	177600	177700	177600	74
283	20230919	141200	8564043800	177600	177600	177600	177600	25
284	20230919	141100	8559603800	177600	177800	177800	177600	7
285	20230919	141000	8558360300	177500	178000	178000	177500	177
286	20230919	140900	8526874900	178000	177900	178000	177900	33
287	20230919	140800	8521002100	178000	178000	178000	178000	33
288	20230919	140700	8515128100	178000	177900	178000	177800	74
289	20230919	140600	8501964700	177900	177500	177900	177500	37
290	20230919	140500	8495384900	177600	177900	177900	177600	77
291	20230919	140400	8481697100	177900	177700	177900	177700	52
292	20230919	140300	8472450000	177700	177700	177700	177700	27
293	20230919	140200	8467652100	177700	177600	177700	177500	51
294	20230919	140100	8458594100	177600	177600	177600	177500	45
295	20230919	140000	8450602500	177500	177500	177600	177500	66
296	20230919	135900	8438883500	177500	177500	177500	177500	48
297	20230919	135800	8430363500	177400	177500	177500	177400	80
298	20230919	135700	8416167200	177500	177500	177500	177400	9
299	20230919	135600	8414569800	177500	177600	177600	177500	9
300	20230919	135500	8412971600	177500	177400	177500	177400	111
301	20230919	135400	8393275400	177400	177400	177400	177400	11
302	20230919	135300	8391324000	177400	177600	177600	177400	144
303	20230919	135200	8365767500	177800	177600	177800	177500	320
304	20230919	135100	8308931000	177600	177700	177700	177600	273
305	20230919	135000	8260435200	177700	177700	177700	177600	14
306	20230919	134900	8257947500	177700	177700	177700	177600	42
307	20230919	134800	8250486200	177700	177600	177700	177600	87
308	20230919	134700	8235027500	177600	177600	177700	177600	11
309	20230919	134600	8233073400	177700	177700	177700	177600	62
310	20230919	134500	8222057100	177600	177700	177700	177600	38
311	20230919	134400	8215304600	177700	177600	177700	177600	56
312	20230919	134300	8205356900	177600	177700	177700	177600	124
313	20230919	134200	8183327300	177700	177700	177700	177600	62
314	20230919	134100	8172310700	177700	177600	177700	177600	34
315	20230919	134000	8166269700	177700	177600	177700	177600	28
316	20230919	133900	8161294600	177600	177700	177700	177600	20
317	20230919	133800	8157741800	177700	177700	177700	177600	28
318	20230919	133700	8152766500	177700	177600	177700	177600	13
319	20230919	133600	8150457000	177600	177700	177700	177600	19
320	20230919	133500	8147081800	177700	177800	177800	177700	244
321	20230919	133400	8103721900	177800	177800	177800	177700	29
322	20230919	133300	8098566100	177700	177800	177800	177700	5
323	20230919	133200	8097677500	177800	177800	177800	177800	10
324	20230919	133100	8095899500	177800	177800	177800	177700	37
325	20230919	133000	8089321200	177800	177800	177900	177700	34
326	20230919	132900	8083277100	177800	177900	177900	177800	42
327	20230919	132800	8075807800	177800	177900	177900	177800	52
328	20230919	132700	8066559800	177900	177900	177900	177900	42
329	20230919	132600	8059088000	177900	178000	178000	177900	42
330	20230919	132500	8051612700	178100	178100	178100	178100	9
331	20230919	132400	8050009800	178100	178100	178100	177900	79
332	20230919	132300	8035947400	178100	178000	178100	178000	25
333	20230919	132200	8031495800	178000	178000	178100	178000	3
334	20230919	132100	8030961700	178000	178100	178200	178000	29
335	20230919	132000	8025796700	178100	178100	178200	178100	128
336	20230919	131900	8002999800	178100	178100	178100	178100	7
337	20230919	131800	8001753100	178000	178100	178100	178000	33
338	20230919	131700	7995876800	178100	178000	178100	178000	33
339	20230919	131600	7990000900	178100	178100	178100	178000	65
340	20230919	131500	7978429400	178100	178100	178100	178100	2
341	20230919	131400	7978073200	178200	178200	178200	178100	39
342	20230919	131300	7971125600	178200	178400	178400	178100	265
343	20230919	131200	7923896900	178400	178400	178400	178400	26
344	20230919	131100	7919258500	178500	178600	178600	178500	24
345	20230919	131000	7914974000	178500	178400	178500	178400	26
346	20230919	130900	7910333300	178400	178500	178500	178400	47
347	20230919	130800	7901946500	178600	178600	178600	178600	1
348	20230919	130700	7901767900	178600	178500	178600	178400	58
349	20230919	130600	7891413900	178500	178600	178600	178500	42
350	20230919	130500	7883916700	178700	178600	178700	178600	61
351	20230919	130400	7873019300	178600	178600	178900	178600	97
352	20230919	130300	7855675000	178600	179000	179000	178600	95
353	20230919	130200	7838698500	179000	179300	179300	178800	454
354	20230919	130100	7757390600	179400	179500	179600	179400	26
355	20230919	130000	7752722900	179400	179600	179600	179300	137
356	20230919	125900	7728146100	179500	179600	179600	179400	92
357	20230919	125800	7711629600	179600	179600	179600	179500	29
358	20230919	125700	7706421500	179500	179400	179700	179400	315
359	20230919	125600	7649858300	179500	179800	179800	179500	270
360	20230919	125500	7601342100	179800	179700	179800	179700	67
361	20230919	125400	7589295600	179800	179800	179800	179800	82
362	20230919	125300	7574552000	179800	179800	179800	179700	73
363	20230919	125200	7561426800	179700	179700	179800	179600	132
364	20230919	125100	7537704400	179700	179800	179800	179700	50
365	20230919	125000	7528718000	179700	179700	179700	179700	124
366	20230919	124900	7506435200	179700	180100	180100	179700	192
367	20230919	124800	7471891900	180200	180100	180200	180000	179
368	20230919	124700	7439639100	180100	180000	180100	179900	218
369	20230919	124600	7400392900	180000	180000	180100	179800	258
370	20230919	124500	7353951800	180100	180100	180100	180000	82
371	20230919	124400	7339184800	180000	179900	180100	179800	276
372	20230919	124300	7289499900	179800	180100	180100	179800	326
373	20230919	124200	7230814600	180100	179900	180100	179900	225
374	20230919	124100	7190313000	179900	180000	180000	179900	103
375	20230919	124000	7171782500	180000	179800	180000	179800	114
376	20230919	123900	7151270500	179800	179900	179900	179800	72
377	20230919	123800	7138319200	179900	179800	179900	179800	81
378	20230919	123700	7123750500	179900	179900	180000	179800	193
379	20230919	123600	7089029400	179900	179800	179900	179700	144
380	20230919	123500	7063135300	179700	179800	179800	179700	66
381	20230919	123400	7051269900	179800	179800	179800	179700	59
382	20230919	123300	7040662300	179700	179800	179800	179700	87
383	20230919	123200	7025022700	179800	179600	179800	179600	52
384	20230919	123100	7015677300	179600	179700	179700	179600	204
385	20230919	123000	6979031600	179600	179800	179800	179500	252
386	20230919	122900	6933771100	179600	179600	179800	179600	61
387	20230919	122800	6922805700	179700	179700	179700	179600	67
388	20230919	122700	6910766200	179700	179500	179700	179500	74
389	20230919	122600	6897475300	179600	179800	179800	179500	127
390	20230919	122500	6874654700	179800	179800	179900	179800	56
391	20230919	122400	6864584300	179800	179800	179900	179800	84
392	20230919	122300	6849475900	179800	180000	180000	179800	202
393	20230919	122200	6813138100	180000	179900	180000	179900	65
394	20230919	122100	6801441700	179900	179900	179900	179800	75
395	20230919	122000	6787949900	179900	179800	179900	179800	114
396	20230919	121900	6767450900	179800	179600	179800	179600	106
397	20230919	121800	6748400400	179700	179600	179700	179600	22
398	20230919	121700	6744448000	179600	179600	179700	179600	96
399	20230919	121600	6727202400	179600	179600	179600	179500	261
400	20230919	121500	6680340000	179500	179800	179900	179500	24
401	20230919	121400	6676027300	179800	179800	179900	179800	125
402	20230919	121300	6653544700	179800	179900	179900	179400	160
403	20230919	121200	6624776800	179900	179900	179900	179800	113
404	20230919	121100	6604452400	179800	179600	179800	179600	86
405	20230919	121000	6588995900	179500	179500	179500	179400	193
406	20230919	120900	6554352700	179500	179500	179500	179400	76
407	20230919	120800	6540710800	179400	179200	179400	179200	120
408	20230919	120700	6519193700	179200	179300	179400	179200	246
409	20230919	120600	6475078600	179300	179300	179400	179300	102
410	20230919	120500	6456782600	179300	179400	179400	179300	122
411	20230919	120400	6434907900	179400	179200	179400	179200	180
412	20230919	120300	6402634800	179200	179500	179500	179100	126
413	20230919	120200	6380025600	179400	179300	179500	179300	63
414	20230919	120100	6368721800	179300	179500	179500	179300	170
415	20230919	120000	6338232700	179400	179200	179500	179100	80
416	20230919	115900	6323894200	179200	179100	179200	179100	53
417	20230919	115800	6314398000	179200	179400	179400	179200	199
418	20230919	115700	6278699600	179300	179200	179300	179200	120
419	20230919	115600	6257187800	179000	179000	179000	179000	9
420	20230919	115500	6255576800	178800	178600	178800	178600	82
421	20230919	115400	6240915700	178900	179000	179000	178900	166
422	20230919	115300	6211210100	178900	178900	179000	178700	190
423	20230919	115200	6177219200	179000	178900	179000	178900	47
424	20230919	115100	6168808500	178900	179200	179400	178900	80
425	20230919	115000	6154464400	179300	179100	179500	179100	107
426	20230919	114900	6135268800	179500	179200	179500	179200	127
427	20230919	114800	6112485400	179100	179100	179100	179100	51
428	20230919	114700	6103351300	179100	179100	179100	178900	66
429	20230919	114600	6091531100	179300	179300	179300	179200	129
430	20230919	114500	6068402500	179300	179200	179300	178900	67
431	20230919	114400	6056395600	179100	179000	179100	178900	81
432	20230919	114300	6041895900	178900	179400	179500	178800	92
433	20230919	114200	6025402100	179300	179500	179500	179200	117
434	20230919	114100	6004407300	179200	179100	179200	179100	14
435	20230919	114000	6001898800	180000	179700	180000	179600	826
436	20230919	113900	5853315600	179600	179500	179700	179500	71
437	20230919	113800	5840564900	179400	179400	179500	179400	51
438	20230919	113700	5831413300	179500	179100	179500	179000	116
439	20230919	113600	5810613600	179100	179000	179100	179000	70
440	20230919	113500	5798083000	179000	178900	179000	178900	110
441	20230919	113400	5778395500	178900	179100	179100	178700	122
442	20230919	113300	5756561300	179100	179100	179200	179000	92
443	20230919	113200	5740084500	179100	179200	179200	179000	161
444	20230919	113100	5711250600	179200	179200	179200	179200	62
445	20230919	113000	5700140200	179100	179200	179400	179100	486
446	20230919	112900	5612964700	179100	179300	179500	179100	74
447	20230919	112800	5599688800	179200	179400	179700	179200	125
448	20230919	112700	5577257700	179400	179500	179500	179400	61
449	20230919	112600	5566308800	179500	179600	179600	179400	84
450	20230919	112500	5551229800	179500	179400	179600	179400	75
451	20230919	112400	5537765000	179400	179600	179700	179400	164
452	20230919	112300	5508307800	179600	179700	179700	179500	108
453	20230919	112200	5488911300	179700	179700	179800	179700	77
454	20230919	112100	5475069600	179800	179700	179800	179600	93
455	20230919	112000	5458351900	179600	179800	180000	179600	84
456	20230919	111900	5443252900	179900	180100	180100	179900	168
457	20230919	111800	5413009300	180100	180100	180200	180100	97
458	20230919	111700	5395538700	180000	180000	180000	179900	108
459	20230919	111600	5376099900	179900	179600	180000	179600	194
460	20230919	111500	5341197400	179600	180200	180300	179600	133
461	20230919	111400	5317244400	180200	180400	180500	180200	109
462	20230919	111300	5297575900	180400	180600	180600	180200	193
463	20230919	111200	5262743000	180700	180500	180700	180500	239
464	20230919	111100	5219577200	180500	180400	180600	180300	150
465	20230919	111000	5192507800	180400	180500	180500	180300	219
466	20230919	110900	5152991900	180500	180400	180500	180300	209
467	20230919	110800	5115276300	180400	180100	180400	180100	207
468	20230919	110700	5077964600	180100	180200	180200	179900	161
469	20230919	110600	5048971300	180100	180100	180200	180000	163
470	20230919	110500	5019619900	180100	180100	180200	180000	132
471	20230919	110400	4995851700	180000	180000	180100	180000	256
472	20230919	110300	4949753600	180100	179900	180100	179900	240
473	20230919	110200	4906559300	180000	179700	180000	179700	231
474	20230919	110100	4864980100	180000	179900	180000	179000	389
475	20230919	110000	4794993000	179900	179900	180000	179800	164
476	20230919	105900	4765480000	179700	179700	179900	179600	259
477	20230919	105800	4718907200	179800	179600	179800	179400	202
478	20230919	105700	4682623000	179600	179600	179700	179600	47
479	20230919	105600	4674181600	179800	179800	179800	179600	78
480	20230919	105500	4660158700	179600	179500	179700	179100	199
481	20230919	105400	4624428800	179400	179500	179500	179400	231
482	20230919	105300	4582980400	179500	179400	179600	179200	164
483	20230919	105200	4553557400	179500	179500	179500	179500	56
484	20230919	105100	4543505400	179600	179800	179800	179600	94
485	20230919	105000	4526619200	179800	179200	179800	179200	358
486	20230919	104900	4462374800	179100	179000	179400	178900	177
487	20230919	104800	4430692200	179300	178800	179300	178800	362
488	20230919	104700	4365888700	178600	178400	179000	178400	654
489	20230919	104600	4249086400	178400	178300	178400	178200	149
490	20230919	104500	4222520300	178200	178300	178300	178200	116
491	20230919	104400	4201843800	178300	178300	178300	178200	21
492	20230919	104300	4198099600	178200	178300	178300	178200	30
493	20230919	104200	4192751400	178300	178300	178300	178300	16
494	20230919	104100	4189898600	178200	178100	178200	178100	18
495	20230919	104000	4186691300	178200	178100	178200	178100	49
496	20230919	103900	4177963800	178100	177900	178100	177900	162
497	20230919	103800	4149124900	177900	177800	177900	177800	74
498	20230919	103700	4135966900	177700	177700	177800	177600	23
499	20230919	103600	4131879600	177700	177800	177800	177600	189
500	20230919	103500	4098286200	177800	177900	178000	177800	107
501	20230919	103400	4079251000	177900	178000	178000	177900	32
502	20230919	103300	4073555500	178000	178000	178000	178000	18
503	20230919	103200	4070351500	178000	178100	178100	177900	31
504	20230919	103100	4064835700	178200	178200	178300	178200	34
505	20230919	103000	4058776600	178300	178100	178300	178000	208
506	20230919	102900	4021732600	178100	178400	178400	178100	143
507	20230919	102800	3996243200	178400	178200	178400	178200	43
508	20230919	102700	3988573700	178100	178500	178700	178100	86
509	20230919	102600	3973231800	178700	178800	178800	178500	332
510	20230919	102500	3913872900	178800	178600	178800	178600	198
511	20230919	102400	3878491600	178400	178500	178500	178400	27
512	20230919	102300	3873672500	178400	179000	179100	178400	41
513	20230919	102200	3866348600	179000	178700	179000	178700	112
514	20230919	102100	3846307400	178700	179000	179000	178700	42
515	20230919	102000	3838793200	179000	177900	179000	177900	129
516	20230919	101900	3815816600	177900	177900	177900	177900	47
517	20230919	101800	3807455300	177900	177900	177900	177700	119
518	20230919	101700	3786293900	177800	177900	177900	177800	103
519	20230919	101600	3767975200	178000	178000	178000	177900	70
520	20230919	101500	3755521100	178000	178100	178200	178000	64
521	20230919	101400	3744128600	178200	178600	178600	178100	67
522	20230919	101300	3732170600	178500	178900	178900	178500	340
523	20230919	101200	3671407400	178900	179000	179000	178900	56
524	20230919	101100	3661387300	178900	178800	178900	178800	28
525	20230919	101000	3656379500	178800	178800	178800	178700	19
526	20230919	100900	3652982900	178800	178800	178800	178700	118
527	20230919	100800	3631885500	178800	178700	179000	178000	424
528	20230919	100700	3556114900	178700	178000	178700	178000	86
529	20230919	100600	3540781900	178200	178100	178200	178000	77
530	20230919	100500	3527066400	178100	177800	178100	177800	41
531	20230919	100400	3519774700	177800	178100	178200	177800	387
532	20230919	100300	3450875600	178200	178600	178600	178200	144
533	20230919	100200	3425191500	178700	178500	178700	178400	144
534	20230919	100100	3399483100	178500	178500	178500	178500	15
535	20230919	100000	3396805600	178800	178500	178800	178500	63
536	20230919	095900	3385544600	178500	178600	179000	178500	127
537	20230919	095800	3362841700	178700	178300	178700	178200	237
538	20230919	095700	3320575100	178300	178200	178300	178100	54
539	20230919	095600	3310951000	178200	178100	178200	178100	51
540	20230919	095500	3301863500	178100	178100	178300	178000	95
541	20230919	095400	3284942500	178000	177900	178100	177900	63
542	20230919	095300	3273730600	178000	177900	178100	177900	74
543	20230919	095200	3260558700	178000	178000	178000	177900	157
544	20230919	095100	3232616700	178100	178200	178300	178100	290
545	20230919	095000	3180949800	178300	178400	178400	178200	396
546	20230919	094900	3110324000	178300	178600	178700	178300	290
547	20230919	094800	3058568900	178600	178700	178800	178600	101
548	20230919	094700	3040524000	178700	178800	178900	178700	140
549	20230919	094600	3015491600	178900	179100	179200	178800	560
550	20230919	094500	2915251900	179100	179200	179200	179100	97
551	20230919	094400	2897875600	179300	179200	179300	179200	94
552	20230919	094300	2881028000	179300	179300	179400	179200	241
553	20230919	094200	2837820600	179400	179400	179400	179300	110
554	20230919	094100	2818090200	179400	179500	179600	179400	188
555	20230919	094000	2784347600	179600	179700	179700	179500	103
556	20230919	093900	2765846000	179800	179800	179900	179700	166
557	20230919	093800	2735997400	179800	180300	180300	179700	359
558	20230919	093700	2671373500	180300	180600	180600	180300	267
559	20230919	093600	2623200800	180700	180500	180900	180000	1206
560	20230919	093500	2405371600	180600	180600	180800	180500	253
561	20230919	093400	2359651500	180500	180500	180600	180400	242
562	20230919	093300	2315976100	180600	180400	181000	180400	817
563	20230919	093200	2168241700	180500	180800	180900	180300	664
564	20230919	093100	2048286600	180700	180100	180700	180100	482
565	20230919	093000	1961363300	180100	179500	180200	179500	755
566	20230919	092900	1825545700	179500	179100	179600	179100	452
567	20230919	092800	1744490400	179000	179000	179100	179000	32
568	20230919	092700	1738762000	179000	179000	179200	179000	47
569	20230919	092600	1730343600	179000	178800	179100	178700	671
570	20230919	092500	1610261000	178700	178800	178800	178700	210
571	20230919	092400	1572717100	178800	178900	178900	178700	40
572	20230919	092300	1565565300	178900	178900	179000	178600	234
573	20230919	092200	1523705500	178900	179000	179000	178900	227
574	20230919	092100	1483077600	179000	179000	179100	179000	118
575	20230919	092000	1461953400	179000	179000	179100	178900	139
576	20230919	091900	1437072200	179000	179000	179200	178900	233
577	20230919	091800	1395349900	179000	178600	179200	178600	1853
578	20230919	091700	1063711900	178600	178600	179000	178600	1047
579	20230919	091600	876421300	178600	178200	178600	178100	391
580	20230919	091500	806651400	178200	177700	178200	177500	496
581	20230919	091400	718514300	177700	177800	178000	177700	90
582	20230919	091300	702517400	177900	178200	178300	177400	341
583	20230919	091200	641882200	178300	178400	178700	178300	505
584	20230919	091100	551749600	178400	177900	178400	177800	277
585	20230919	091000	502444900	177900	177400	177900	177200	254
586	20230919	090900	457324600	177200	176700	177400	176700	307
587	20230919	090800	403002000	176700	176500	176700	176100	146
588	20230919	090700	377240300	176700	175800	176700	175800	66
589	20230919	090600	365589900	176700	175700	176700	175600	140
590	20230919	090500	340944400	175600	176200	176200	175600	129
591	20230919	090400	318255600	176200	175700	176200	175700	245
592	20230919	090300	275152300	175600	175900	175900	175600	299
593	20230919	090200	222613000	175900	176600	176600	175900	171
594	20230919	090100	192507800	176200	176200	176200	176200	290
595	20230919	090000	141409800	176200	176600	176800	176200	801