KissMeData/014680/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	185900	10983011400	166800	166800	166800	166800	2744
3	20230922	185800	10983011400	166800	166800	166800	166800	0
4	20230922	185700	10983011400	166800	166800	166800	166800	0
5	20230922	185600	10983011400	166800	166800	166800	166800	0
6	20230922	185500	10983011400	166800	166800	166800	166800	0
7	20230922	185400	10983011400	166800	166800	166800	166800	0
8	20230922	185300	10983011400	166800	166800	166800	166800	0
9	20230922	185200	10983011400	166800	166800	166800	166800	0
10	20230922	185100	10983011400	166800	166800	166800	166800	0
11	20230922	185000	10983011400	166800	166800	166800	166800	0
12	20230922	184900	10983011400	166800	166800	166800	166800	0
13	20230922	184800	10983011400	166800	166800	166800	166800	0
14	20230922	184700	10983011400	166800	166800	166800	166800	0
15	20230922	184600	10983011400	166800	166800	166800	166800	0
16	20230922	184500	10983011400	166800	166800	166800	166800	0
17	20230922	184400	10983011400	166800	166800	166800	166800	0
18	20230922	184300	10983011400	166800	166800	166800	166800	0
19	20230922	184200	10983011400	166800	166800	166800	166800	0
20	20230922	184100	10983011400	166800	166800	166800	166800	0
21	20230922	184000	10983011400	166800	166800	166800	166800	0
22	20230922	183900	10983011400	166800	166800	166800	166800	0
23	20230922	183800	10983011400	166800	166800	166800	166800	0
24	20230922	183700	10983011400	166800	166800	166800	166800	0
25	20230922	183600	10983011400	166800	166800	166800	166800	0
26	20230922	183500	10983011400	166800	166800	166800	166800	0
27	20230922	183400	10983011400	166800	166800	166800	166800	0
28	20230922	183300	10983011400	166800	166800	166800	166800	0
29	20230922	183200	10983011400	166800	166800	166800	166800	0
30	20230922	183100	10983011400	166800	166800	166800	166800	0
31	20230922	183000	10983011400	166800	166800	166800	166800	0
32	20230922	182900	10983011400	166800	166800	166800	166800	2744
33	20230922	182800	10983011400	166800	166800	166800	166800	0
34	20230922	182700	10983011400	166800	166800	166800	166800	0
35	20230922	182600	10983011400	166800	166800	166800	166800	0
36	20230922	182500	10983011400	166800	166800	166800	166800	0
37	20230922	182400	10983011400	166800	166800	166800	166800	0
38	20230922	182300	10983011400	166800	166800	166800	166800	0
39	20230922	182200	10983011400	166800	166800	166800	166800	0
40	20230922	182100	10983011400	166800	166800	166800	166800	0
41	20230922	182000	10983011400	166800	166800	166800	166800	0
42	20230922	181900	10983011400	166800	166800	166800	166800	0
43	20230922	181800	10983011400	166800	166800	166800	166800	0
44	20230922	181700	10983011400	166800	166800	166800	166800	0
45	20230922	181600	10983011400	166800	166800	166800	166800	0
46	20230922	181500	10983011400	166800	166800	166800	166800	0
47	20230922	181400	10983011400	166800	166800	166800	166800	0
48	20230922	181300	10983011400	166800	166800	166800	166800	0
49	20230922	181200	10983011400	166800	166800	166800	166800	0
50	20230922	181100	10983011400	166800	166800	166800	166800	0
51	20230922	181000	10983011400	166800	166800	166800	166800	0
52	20230922	180900	10983011400	166800	166800	166800	166800	0
53	20230922	180800	10983011400	166800	166800	166800	166800	0
54	20230922	180700	10983011400	166800	166800	166800	166800	0
55	20230922	180600	10983011400	166800	166800	166800	166800	0
56	20230922	180500	10983011400	166800	166800	166800	166800	0
57	20230922	180400	10983011400	166800	166800	166800	166800	0
58	20230922	180300	10983011400	166800	166800	166800	166800	0
59	20230922	180200	10983011400	166800	166800	166800	166800	0
60	20230922	180100	10983011400	166800	166800	166800	166800	0
61	20230922	180000	10983011400	166800	166800	166800	166800	0
62	20230922	175900	10983011400	166800	166800	166800	166800	2744
63	20230922	175800	10983011400	166800	166800	166800	166800	0
64	20230922	175700	10983011400	166800	166800	166800	166800	0
65	20230922	175600	10983011400	166800	166800	166800	166800	0
66	20230922	175500	10983011400	166800	166800	166800	166800	0
67	20230922	175400	10983011400	166800	166800	166800	166800	0
68	20230922	175300	10983011400	166800	166800	166800	166800	0
69	20230922	175200	10983011400	166800	166800	166800	166800	0
70	20230922	175100	10983011400	166800	166800	166800	166800	0
71	20230922	175000	10983011400	166800	166800	166800	166800	0
72	20230922	174900	10983011400	166800	166800	166800	166800	0
73	20230922	174800	10983011400	166800	166800	166800	166800	0
74	20230922	174700	10983011400	166800	166800	166800	166800	0
75	20230922	174600	10983011400	166800	166800	166800	166800	0
76	20230922	174500	10983011400	166800	166800	166800	166800	0
77	20230922	174400	10983011400	166800	166800	166800	166800	0
78	20230922	174300	10983011400	166800	166800	166800	166800	0
79	20230922	174200	10983011400	166800	166800	166800	166800	0
80	20230922	174100	10983011400	166800	166800	166800	166800	0
81	20230922	174000	10983011400	166800	166800	166800	166800	0
82	20230922	173900	10983011400	166800	166800	166800	166800	0
83	20230922	173800	10983011400	166800	166800	166800	166800	0
84	20230922	173700	10983011400	166800	166800	166800	166800	0
85	20230922	173600	10983011400	166800	166800	166800	166800	0
86	20230922	173500	10983011400	166800	166800	166800	166800	0
87	20230922	173400	10983011400	166800	166800	166800	166800	0
88	20230922	173300	10983011400	166800	166800	166800	166800	0
89	20230922	173200	10983011400	166800	166800	166800	166800	0
90	20230922	173100	10983011400	166800	166800	166800	166800	0
91	20230922	173000	10983011400	166800	166800	166800	166800	0
92	20230922	172900	10983011400	166800	166800	166800	166800	2744
93	20230922	172800	10983011400	166800	166800	166800	166800	0
94	20230922	172700	10983011400	166800	166800	166800	166800	0
95	20230922	172600	10983011400	166800	166800	166800	166800	0
96	20230922	172500	10983011400	166800	166800	166800	166800	0
97	20230922	172400	10983011400	166800	166800	166800	166800	0
98	20230922	172300	10983011400	166800	166800	166800	166800	0
99	20230922	172200	10983011400	166800	166800	166800	166800	0
100	20230922	172100	10983011400	166800	166800	166800	166800	0
101	20230922	172000	10983011400	166800	166800	166800	166800	0
102	20230922	171900	10983011400	166800	166800	166800	166800	0
103	20230922	171800	10983011400	166800	166800	166800	166800	0
104	20230922	171700	10983011400	166800	166800	166800	166800	0
105	20230922	171600	10983011400	166800	166800	166800	166800	0
106	20230922	171500	10983011400	166800	166800	166800	166800	0
107	20230922	171400	10983011400	166800	166800	166800	166800	0
108	20230922	171300	10983011400	166800	166800	166800	166800	0
109	20230922	171200	10983011400	166800	166800	166800	166800	0
110	20230922	171100	10983011400	166800	166800	166800	166800	0
111	20230922	171000	10983011400	166800	166800	166800	166800	0
112	20230922	170900	10983011400	166800	166800	166800	166800	0
113	20230922	170800	10983011400	166800	166800	166800	166800	0
114	20230922	170700	10983011400	166800	166800	166800	166800	0
115	20230922	170600	10983011400	166800	166800	166800	166800	0
116	20230922	170500	10983011400	166800	166800	166800	166800	0
117	20230922	170400	10983011400	166800	166800	166800	166800	0
118	20230922	170300	10983011400	166800	166800	166800	166800	0
119	20230922	170200	10983011400	166800	166800	166800	166800	0
120	20230922	170100	10983011400	166800	166800	166800	166800	0
121	20230922	170000	10983011400	166800	166800	166800	166800	0
122	20230922	165900	10983011400	166800	166800	166800	166800	2744
123	20230922	165800	10983011400	166800	166800	166800	166800	0
124	20230922	165700	10983011400	166800	166800	166800	166800	0
125	20230922	165600	10983011400	166800	166800	166800	166800	0
126	20230922	165500	10983011400	166800	166800	166800	166800	0
127	20230922	165400	10983011400	166800	166800	166800	166800	0
128	20230922	165300	10983011400	166800	166800	166800	166800	0
129	20230922	165200	10983011400	166800	166800	166800	166800	0
130	20230922	165100	10983011400	166800	166800	166800	166800	0
131	20230922	165000	10983011400	166800	166800	166800	166800	0
132	20230922	164900	10983011400	166800	166800	166800	166800	0
133	20230922	164800	10983011400	166800	166800	166800	166800	0
134	20230922	164700	10983011400	166800	166800	166800	166800	0
135	20230922	164600	10983011400	166800	166800	166800	166800	0
136	20230922	164500	10983011400	166800	166800	166800	166800	0
137	20230922	164400	10983011400	166800	166800	166800	166800	0
138	20230922	164300	10983011400	166800	166800	166800	166800	0
139	20230922	164200	10983011400	166800	166800	166800	166800	0
140	20230922	164100	10983011400	166800	166800	166800	166800	0
141	20230922	164000	10983011400	166800	166800	166800	166800	0
142	20230922	163900	10983011400	166800	166800	166800	166800	0
143	20230922	163800	10983011400	166800	166800	166800	166800	0
144	20230922	163700	10983011400	166800	166800	166800	166800	0
145	20230922	163600	10983011400	166800	166800	166800	166800	0
146	20230922	163500	10983011400	166800	166800	166800	166800	0
147	20230922	163400	10983011400	166800	166800	166800	166800	0
148	20230922	163300	10983011400	166800	166800	166800	166800	0
149	20230922	163200	10983011400	166800	166800	166800	166800	0
150	20230922	163100	10983011400	166800	166800	166800	166800	0
151	20230922	163000	10983011400	166800	166800	166800	166800	0
152	20230922	162900	10983011400	166800	166800	166800	166800	2744
153	20230922	162800	10983011400	166800	166800	166800	166800	0
154	20230922	162700	10983011400	166800	166800	166800	166800	0
155	20230922	162600	10983011400	166800	166800	166800	166800	0
156	20230922	162500	10983011400	166800	166800	166800	166800	0
157	20230922	162400	10983011400	166800	166800	166800	166800	0
158	20230922	162300	10983011400	166800	166800	166800	166800	0
159	20230922	162200	10983011400	166800	166800	166800	166800	0
160	20230922	162100	10983011400	166800	166800	166800	166800	0
161	20230922	162000	10983011400	166800	166800	166800	166800	0
162	20230922	161900	10983011400	166800	166800	166800	166800	0
163	20230922	161800	10983011400	166800	166800	166800	166800	0
164	20230922	161700	10983011400	166800	166800	166800	166800	0
165	20230922	161600	10983011400	166800	166800	166800	166800	0
166	20230922	161500	10983011400	166800	166800	166800	166800	0
167	20230922	161400	10983011400	166800	166800	166800	166800	0
168	20230922	161300	10983011400	166800	166800	166800	166800	0
169	20230922	161200	10983011400	166800	166800	166800	166800	0
170	20230922	161100	10983011400	166800	166800	166800	166800	0
171	20230922	161000	10983011400	166800	166800	166800	166800	0
172	20230922	160900	10983011400	166800	166800	166800	166800	0
173	20230922	160800	10983011400	166800	166800	166800	166800	0
174	20230922	160700	10983011400	166800	166800	166800	166800	0
175	20230922	160600	10983011400	166800	166800	166800	166800	0
176	20230922	160500	10983011400	166800	166800	166800	166800	0
177	20230922	160400	10983011400	166800	166800	166800	166800	0
178	20230922	160300	10983011400	166800	166800	166800	166800	0
179	20230922	160200	10983011400	166800	166800	166800	166800	0
180	20230922	160100	10983011400	166800	166800	166800	166800	0
181	20230922	160000	10983011400	166800	166800	166800	166800	0
182	20230922	155900	10983011400	166800	166800	166800	166800	2744
183	20230922	155800	10983011400	166800	166800	166800	166800	0
184	20230922	155700	10983011400	166800	166800	166800	166800	0
185	20230922	155600	10983011400	166800	166800	166800	166800	0
186	20230922	155500	10983011400	166800	166800	166800	166800	0
187	20230922	155400	10983011400	166800	166800	166800	166800	0
188	20230922	155300	10983011400	166800	166800	166800	166800	0
189	20230922	155200	10983011400	166800	166800	166800	166800	0
190	20230922	155100	10983011400	166800	166800	166800	166800	0
191	20230922	155000	10983011400	166800	166800	166800	166800	0
192	20230922	154900	10983011400	166800	166800	166800	166800	0
193	20230922	154800	10983011400	166800	166800	166800	166800	0
194	20230922	154700	10983011400	166800	166800	166800	166800	0
195	20230922	154600	10983011400	166800	166800	166800	166800	0
196	20230922	154500	10983011400	166800	166800	166800	166800	0
197	20230922	154400	10983011400	166800	166800	166800	166800	0
198	20230922	154300	10983011400	166800	166800	166800	166800	0
199	20230922	154200	10983011400	166800	166800	166800	166800	0
200	20230922	154100	10983011400	166800	166800	166800	166800	0
201	20230922	154000	10983011400	166800	166800	166800	166800	0
202	20230922	153900	10983011400	166800	166800	166800	166800	0
203	20230922	153800	10983011400	166800	166800	166800	166800	0
204	20230922	153700	10983011400	166800	166800	166800	166800	0
205	20230922	153600	10983011400	166800	166800	166800	166800	0
206	20230922	153500	10983011400	166800	166800	166800	166800	0
207	20230922	153400	10983011400	166800	166800	166800	166800	0
208	20230922	153300	10983011400	166800	166800	166800	166800	0
209	20230922	153200	10983011400	166800	166800	166800	166800	0
210	20230922	153100	10983011400	166800	166800	166800	166800	0
211	20230922	153000	10983011400	166800	166800	166800	166800	2744
212	20230922	152900	10525312200	166800	166800	166800	166800	0
213	20230922	152800	10525312200	166800	166800	166800	166800	0
214	20230922	152700	10525312200	166800	166800	166800	166800	0
215	20230922	152600	10525312200	166800	166800	166800	166800	0
216	20230922	152500	10525312200	166800	166800	166800	166800	0
217	20230922	152400	10525312200	166800	166800	166800	166800	0
218	20230922	152300	10525312200	166800	166800	166800	166800	0
219	20230922	152200	10525312200	166800	166800	166800	166800	0
220	20230922	152100	10525312200	166800	166800	166800	166800	0
221	20230922	152000	10525312200	166800	166800	166800	166800	0
222	20230922	151900	10525312200	166800	167400	167500	166700	284
223	20230922	151800	10477795100	167400	166700	167500	166700	200
224	20230922	151700	10444384300	166700	166300	167000	166300	149
225	20230922	151600	10419566200	166300	166400	166400	166200	404
226	20230922	151500	10352398300	166200	166300	166400	166200	348
227	20230922	151400	10294502400	166300	166500	166600	166200	332
228	20230922	151300	10239258800	166500	166600	166600	166400	236
229	20230922	151200	10199954700	166500	167000	167000	166500	391
230	20230922	151100	10134768300	166700	167000	167000	166600	395
231	20230922	151000	10068857900	167000	166800	167000	166800	213
232	20230922	150900	10033303800	166800	166900	167000	166700	200
233	20230922	150800	9999936000	166700	166800	166900	166600	271
234	20230922	150700	9954733700	166800	166600	166800	166600	158
235	20230922	150600	9928402000	166600	166600	166700	166500	156
236	20230922	150500	9902407800	166600	166500	166700	166500	173
237	20230922	150400	9873596100	166400	166400	166700	166400	89
238	20230922	150300	9858774500	166500	166500	166600	166400	413
239	20230922	150200	9790005100	166500	166800	166900	166500	175
240	20230922	150100	9760815100	166800	167000	167000	166700	212
241	20230922	150000	9725428700	167000	166700	167000	166700	86
242	20230922	145900	9711078800	166700	167000	167100	166700	247
243	20230922	145800	9669855500	167000	167000	167100	166900	183
244	20230922	145700	9639289100	166900	166900	167100	166900	141
245	20230922	145600	9615742900	166800	167300	167400	166800	409
246	20230922	145500	9547361300	167200	167400	167500	167200	138
247	20230922	145400	9524263200	167300	167300	167400	167300	174
248	20230922	145300	9495138900	167400	167200	167400	167200	173
249	20230922	145200	9466195400	167300	167000	167300	167000	394
250	20230922	145100	9400294700	167000	166700	167000	166700	811
251	20230922	145000	9264894600	166600	166500	166700	166500	590
252	20230922	144900	9166653100	166400	166500	166500	166300	185
253	20230922	144800	9135858200	166500	166400	166500	166300	400
254	20230922	144700	9069269000	166300	166300	166400	166300	162
255	20230922	144600	9042314400	166400	166200	166400	166200	278
256	20230922	144500	8996083300	166200	166000	166300	166000	286
257	20230922	144400	8948570300	166000	166000	166100	166000	28
258	20230922	144300	8943921200	166000	166100	166100	166000	76
259	20230922	144200	8931303100	166100	166100	166100	166000	63
260	20230922	144100	8920840700	166000	166000	166100	165900	56
261	20230922	144000	8911545600	165900	166000	166000	165900	124
262	20230922	143900	8890962700	166000	166000	166100	166000	367
263	20230922	143800	8830033400	166100	166000	166100	166000	56
264	20230922	143700	8820735900	166100	166000	166100	166000	25
265	20230922	143600	8816584900	166100	166000	166100	165900	256
266	20230922	143500	8774087200	166000	165900	166000	165900	164
267	20230922	143400	8746864200	166000	166000	166000	165800	224
268	20230922	143300	8709697500	166000	166000	166100	165900	136
269	20230922	143200	8687121000	166100	166000	166100	166000	68
270	20230922	143100	8675832200	166000	166000	166100	165900	82
271	20230922	143000	8662219700	165900	165900	166100	165900	101
272	20230922	142900	8645453800	166000	166100	166200	165900	78
273	20230922	142800	8632503000	166100	166000	166100	165900	106
274	20230922	142700	8614904500	166000	166100	166100	166000	109
275	20230922	142600	8596807500	166100	166200	166200	166000	36
276	20230922	142500	8590829600	166000	166100	166200	166000	252
277	20230922	142400	8548991300	166000	166200	166200	166000	69
278	20230922	142300	8537527300	166100	166100	166200	166100	40
279	20230922	142200	8530882000	166100	166100	166200	166100	51
280	20230922	142100	8522410300	166100	166100	166200	166100	18
281	20230922	142000	8519419600	166100	166100	166100	165900	267
282	20230922	141900	8475091000	166100	166200	166200	166100	22
283	20230922	141800	8471435300	166100	166200	166200	166100	20
284	20230922	141700	8468113200	166100	165900	166200	165900	68
285	20230922	141600	8456824300	166000	166000	166100	165900	403
286	20230922	141500	8389928500	166000	166100	166200	166000	23
287	20230922	141400	8386108400	166100	166000	166100	166000	65
288	20230922	141300	8375315600	166000	166300	166400	166000	218
289	20230922	141200	8339062600	166300	166400	166400	166300	49
290	20230922	141100	8330913000	166300	166200	166400	166200	69
291	20230922	141000	8319434900	166200	166100	166200	166000	63
292	20230922	140900	8308967300	166000	166100	166300	166000	55
293	20230922	140800	8299827900	166100	166100	166200	166000	54
294	20230922	140700	8290859300	166000	166200	166200	165900	201
295	20230922	140600	8257490200	166200	166100	166200	166100	14
296	20230922	140500	8255164400	166200	166100	166200	166000	69
297	20230922	140400	8243704300	166100	165900	166100	165900	74
298	20230922	140300	8231420700	165900	166200	166200	165900	360
299	20230922	140200	8171659400	166000	166200	166300	166000	69
300	20230922	140100	8160190700	166200	166200	166300	166100	30
301	20230922	140000	8155203500	166200	166100	166300	166100	54
302	20230922	135900	8146229600	166100	166200	166300	166100	56
303	20230922	135800	8136922500	166200	166100	166200	166100	74
304	20230922	135700	8124630700	166100	166000	166100	166000	49
305	20230922	135600	8116496100	166000	166000	166100	166000	147
306	20230922	135500	8092090100	166000	166000	166100	165900	67
307	20230922	135400	8080967300	166000	165900	166000	165900	50
308	20230922	135300	8072668200	165900	166000	166200	165800	514
309	20230922	135200	7987341800	166100	166000	166100	166000	57
310	20230922	135100	7977878300	166000	166000	166100	166000	20
311	20230922	135000	7974557100	166100	166100	166200	166000	96
312	20230922	134900	7958613900	166000	166000	166100	166000	31
313	20230922	134800	7953466300	166000	166000	166100	166000	36
314	20230922	134700	7947488900	166000	165900	166100	165800	272
315	20230922	134600	7902337600	165900	165900	166000	165800	203
316	20230922	134500	7868675700	166000	166000	166000	165800	226
317	20230922	134400	7831166200	166000	166000	166100	166000	250
318	20230922	134300	7789664400	166100	166100	166100	165900	575
319	20230922	134200	7694196100	166000	166000	166100	166000	43
320	20230922	134100	7687056900	166000	166000	166100	166000	622
321	20230922	134000	7583797900	166100	166000	166100	166000	50
322	20230922	133900	7575493700	166000	166100	166100	165900	2170
323	20230922	133800	7215272700	166100	166300	166300	166100	312
324	20230922	133700	7163426500	166400	166300	166400	166200	73
325	20230922	133600	7151286700	166300	166300	166300	166200	34
326	20230922	133500	7145633900	166200	166300	166300	166200	79
327	20230922	133400	7132500700	166300	166300	166400	166200	50
328	20230922	133300	7124185800	166300	166400	166400	166200	198
329	20230922	133200	7091258700	166300	166500	166500	166300	51
330	20230922	133100	7082772100	166400	166400	166500	166300	74
331	20230922	133000	7070456900	166300	166500	166500	166300	53
332	20230922	132900	7061636200	166500	166400	166500	166400	17
333	20230922	132800	7058807000	166500	166300	166500	166300	58
334	20230922	132700	7049154800	166400	166300	166400	166300	34
335	20230922	132600	7043498800	166300	166400	166500	166300	85
336	20230922	132500	7029357100	166400	166500	166500	166400	53
337	20230922	132400	7020533500	166400	166400	166500	166400	180
338	20230922	132300	6990580900	166300	166200	166400	166200	67
339	20230922	132200	6979438500	166300	166300	166300	166200	57
340	20230922	132100	6969960800	166200	166300	166600	166200	290
341	20230922	132000	6921677100	166300	166400	166600	166300	130
342	20230922	131900	6900032000	166400	166200	166400	166200	48
343	20230922	131800	6892049200	166200	166200	166300	166200	60
344	20230922	131700	6882076000	166300	166300	166400	166300	48
345	20230922	131600	6874091900	166300	166500	166600	166300	653
346	20230922	131500	6765458400	166500	166500	166600	166400	21
347	20230922	131400	6761961700	166600	166700	166800	166600	142
348	20230922	131300	6738290100	166700	166600	166800	166600	158
349	20230922	131200	6711951300	166700	166500	166700	166400	65
350	20230922	131100	6701127200	166600	166700	166700	166400	96
351	20230922	131000	6685139600	166800	166800	166800	166700	35
352	20230922	130900	6679303400	166700	166400	166800	166400	77
353	20230922	130800	6666472100	166400	166800	166800	166400	747
354	20230922	130700	6542094800	166700	166700	166800	166700	37
355	20230922	130600	6535925000	166700	166500	166700	166500	223
356	20230922	130500	6498773000	166500	166400	166500	166400	82
357	20230922	130400	6485121000	166500	166400	166500	166400	58
358	20230922	130300	6475468300	166400	166500	166500	166400	55
359	20230922	130200	6466311600	166400	166400	166500	166400	41
360	20230922	130100	6459488200	166400	166500	166500	166400	58
361	20230922	130000	6449835500	166400	166400	166500	166300	293
362	20230922	125900	6401101400	166300	166400	166400	166300	34
363	20230922	125800	6395445100	166300	166300	166500	166300	30
364	20230922	125700	6390454500	166400	166300	166400	166200	71
365	20230922	125600	6378646600	166200	166500	166500	166200	47
366	20230922	125500	6370829000	166500	166500	166600	166400	80
367	20230922	125400	6357506900	166500	166300	166600	166300	50
368	20230922	125300	6349179300	166500	166300	166500	166200	90
369	20230922	125200	6334208400	166300	166600	166600	166300	87
370	20230922	125100	6319718500	166600	166400	166700	166400	23
371	20230922	125000	6315888300	166500	166500	166700	166300	367
372	20230922	124900	6254808400	166600	166700	166700	166500	95
373	20230922	124800	6238984500	166700	166600	166700	166400	74
374	20230922	124700	6226656200	166700	166600	166800	166400	240
375	20230922	124600	6186667100	166500	166400	166600	166400	58
376	20230922	124500	6177007500	166400	166600	166700	166400	70
377	20230922	124400	6165349100	166600	166700	166700	166600	48
378	20230922	124300	6157350000	166700	166700	166800	166600	32
379	20230922	124200	6152014600	166700	166700	166800	166700	73
380	20230922	124100	6139841500	166700	166700	166800	166700	42
381	20230922	124000	6132838800	166800	166700	166800	166700	49
382	20230922	123900	6124668700	166800	166800	166800	166400	81
383	20230922	123800	6111158800	166800	166700	166900	166700	74
384	20230922	123700	6098815200	166800	166400	167000	166300	646
385	20230922	123600	5991244600	166300	166500	166600	166300	32
386	20230922	123500	5985919300	166600	166400	166600	166400	65
387	20230922	123400	5975094300	166600	166300	166600	166300	73
388	20230922	123300	5962944000	166400	166600	166600	166200	59
389	20230922	123200	5953127100	166500	166400	166600	166300	76
390	20230922	123100	5940476000	166400	166400	166600	166300	27
391	20230922	123000	5935984200	166500	166500	167000	166400	320
392	20230922	122900	5882683000	166500	166400	166500	166300	100
393	20230922	122800	5866042400	166300	166300	166300	166300	31
394	20230922	122700	5860887100	166400	166300	166400	166300	31
395	20230922	122600	5855729600	166400	166300	166500	166300	78
396	20230922	122500	5842751300	166400	166400	166400	166300	37
397	20230922	122400	5836595600	166300	166300	166500	166300	65
398	20230922	122300	5825781400	166400	166300	166400	166300	78
399	20230922	122200	5812804600	166400	166500	166500	166400	48
400	20230922	122100	5804815300	166500	166400	166500	166400	39
401	20230922	122000	5798323800	166400	166200	166400	166200	75
402	20230922	121900	5785851300	166100	166200	166400	166000	85
403	20230922	121800	5771729100	166100	166400	166600	166000	36
404	20230922	121700	5765744400	166400	166100	166500	166000	157
405	20230922	121600	5739640800	166100	166000	166100	166000	87
406	20230922	121500	5725194000	166100	166000	166100	166000	52
407	20230922	121400	5716560200	166000	166000	166200	166000	133
408	20230922	121300	5694474900	166000	166100	166200	166000	128
409	20230922	121200	5673211800	166100	166100	166200	166100	45
410	20230922	121100	5665736100	166100	166100	166200	166100	69
411	20230922	121000	5654270600	166100	166200	166300	166100	91
412	20230922	120900	5639144400	166200	166200	166300	166200	31
413	20230922	120800	5633990600	166200	166300	166400	166200	138
414	20230922	120700	5611039900	166300	166300	166400	166300	96
415	20230922	120600	5595074200	166300	166500	166600	166300	163
416	20230922	120500	5567946500	166500	166600	166700	166500	50
417	20230922	120400	5559616100	166600	166600	166600	166500	59
418	20230922	120300	5549788000	166600	166600	166700	166600	49
419	20230922	120200	5541624100	166900	166900	166900	166600	81
420	20230922	120100	5528116800	166900	166800	166900	166600	75
421	20230922	120000	5515610400	167000	166700	167000	166700	83
422	20230922	115900	5501762900	166800	166600	166800	166500	134
423	20230922	115800	5479435200	166600	166500	166600	166500	62
424	20230922	115700	5469108300	166600	166500	166600	166500	55
425	20230922	115600	5459948900	166500	166600	166600	166400	94
426	20230922	115500	5444297600	166500	166300	166600	166300	57
427	20230922	115400	5434812500	166600	166400	166700	166300	30
428	20230922	115300	5429818000	166300	166400	166700	166300	70
429	20230922	115200	5418167600	166500	166200	166600	166100	69
430	20230922	115100	5406694400	166200	166100	166300	166100	23
431	20230922	115000	5402872300	166200	166000	166300	166000	124
432	20230922	114900	5382275300	166100	166000	166500	166000	80
433	20230922	114800	5368985900	166000	166800	166800	166000	854
434	20230922	114700	5226699800	166800	166800	166800	166700	25
435	20230922	114600	5222530600	166800	166700	166800	166700	92
436	20230922	114500	5207190900	166800	166700	166800	166700	74
437	20230922	114400	5194850100	166800	166800	166800	166700	16
438	20230922	114300	5192181800	166700	166800	166900	166700	62
439	20230922	114200	5181836500	166800	166900	167100	166800	124
440	20230922	114100	5161132400	166900	167000	167100	166800	369
441	20230922	114000	5099514800	167000	166900	167100	166900	42
442	20230922	113900	5092497700	167100	167100	167200	167000	126
443	20230922	113800	5071453100	167200	167100	167300	167000	209
444	20230922	113700	5036508000	167200	167000	167300	166900	92
445	20230922	113600	5021137500	167000	166900	167300	166800	222
446	20230922	113500	4984054500	166900	166900	167000	166700	33
447	20230922	113400	4978549200	166700	167000	167000	166700	70
448	20230922	113300	4966872300	166900	166700	167000	166600	52
449	20230922	113200	4958200900	166900	166600	166900	166600	18
450	20230922	113100	4955199300	166700	167000	167000	166600	105
451	20230922	113000	4937683600	166800	167000	167000	166800	24
452	20230922	112900	4933677900	166800	167000	167100	166800	177
453	20230922	112800	4904134700	167000	167100	167200	166900	132
454	20230922	112700	4882086700	167000	167300	167400	167000	206
455	20230922	112600	4847630300	167300	167100	167300	167100	65
456	20230922	112500	4836761800	167200	167200	167200	167100	49
457	20230922	112400	4828569700	167100	167000	167300	167000	99
458	20230922	112300	4812022700	167200	167200	167200	167000	198
459	20230922	112200	4778948500	167100	166900	167200	166900	70
460	20230922	112100	4767255000	167100	167100	167200	166800	105
461	20230922	112000	4749710300	167100	166900	167200	166800	39
462	20230922	111900	4743199200	166800	167100	167200	166800	51
463	20230922	111800	4734678200	167000	166800	167000	166800	88
464	20230922	111700	4719992500	166800	166500	166900	166500	151
465	20230922	111600	4694815900	166800	167000	167000	166600	151
466	20230922	111500	4669624600	167000	167000	167100	166800	246
467	20230922	111400	4628540500	167000	167000	167000	166900	126
468	20230922	111300	4607502800	167000	167100	167100	167000	14
469	20230922	111200	4605164200	167100	167000	167100	167000	138
470	20230922	111100	4582117300	167000	167300	167300	167000	186
471	20230922	111000	4551029900	167300	167200	167500	167200	318
472	20230922	110900	4497828800	167200	167100	167200	167100	100
473	20230922	110800	4481118500	167100	167000	167100	167000	45
474	20230922	110700	4473601100	166900	166800	166900	166800	48
475	20230922	110600	4465593100	166800	166700	166800	166700	209
476	20230922	110500	4430744700	166700	166600	166700	166500	110
477	20230922	110400	4412417100	166500	166600	166700	166500	124
478	20230922	110300	4391758200	166700	166700	166800	166600	128
479	20230922	110200	4370418400	166700	166600	166700	166600	18
480	20230922	110100	4367418300	166700	166600	166700	166500	47
481	20230922	110000	4359586800	166500	166300	166600	166300	160
482	20230922	105900	4332959100	166300	166600	166600	166300	118
483	20230922	105800	4313320900	166600	166800	166800	166500	78
484	20230922	105700	4300325500	166600	165900	166600	165900	847
485	20230922	105600	4159591800	165900	165900	165900	165800	31
486	20230922	105500	4154449400	165900	165800	166000	165800	38
487	20230922	105400	4148145100	165900	166000	166000	165900	79
488	20230922	105300	4135037500	166000	165900	166000	165800	165
489	20230922	105200	4107666500	165900	165700	165900	165700	136
490	20230922	105100	4085116400	165700	165800	165800	165700	78
491	20230922	105000	4072190300	165700	165600	165700	165600	79
492	20230922	104900	4059106600	165500	165400	165500	165300	112
493	20230922	104800	4040577900	165300	165300	165300	165300	66
494	20230922	104700	4029668100	165300	165200	165300	165100	490
495	20230922	104600	3948723400	165200	165300	165400	165200	30
496	20230922	104500	3943763800	165300	165800	165800	165200	385
497	20230922	104400	3880039300	165800	165900	165900	165600	32
498	20230922	104300	3874732500	165600	165700	165900	165600	429
499	20230922	104200	3803606500	165600	165400	165600	165400	164
500	20230922	104100	3776458100	165400	165500	165500	165300	19
501	20230922	104000	3773315000	165500	165300	165500	165300	52
502	20230922	103900	3764714500	165500	165500	165500	165300	65
503	20230922	103800	3753958200	165500	165300	165500	165200	68
504	20230922	103700	3742716900	165200	165400	165400	165200	47
505	20230922	103600	3734946900	165400	165400	165400	165300	78
506	20230922	103500	3722046400	165500	165500	165500	165500	69
507	20230922	103400	3710626900	165500	165400	165500	165200	245
508	20230922	103300	3670118000	165400	165800	165900	165400	540
509	20230922	103200	3580645800	165800	166400	166500	165700	153
510	20230922	103100	3555254400	166100	165800	166100	165700	445
511	20230922	103000	3481402800	165700	165600	165700	165400	60
512	20230922	102900	3471464800	165600	165300	165600	165300	64
513	20230922	102800	3460877500	165400	165500	165600	165400	13
514	20230922	102700	3458726400	165500	165900	165900	165300	400
515	20230922	102600	3392445600	165900	165700	165900	165500	304
516	20230922	102500	3342092800	165600	165700	165800	165600	187
517	20230922	102400	3311114100	165700	165500	165700	165500	198
518	20230922	102300	3278331600	165500	165200	165500	165200	193
519	20230922	102200	3246436100	165100	165200	165200	165100	17
520	20230922	102100	3243627900	165200	165000	165200	165000	117
521	20230922	102000	3224316600	164900	165100	165100	164900	141
522	20230922	101900	3201056900	165000	165100	165100	165000	18
523	20230922	101800	3198086700	165100	165300	165300	165100	205
524	20230922	101700	3164216000	165300	165400	165500	165300	61
525	20230922	101600	3154127200	165400	165200	165400	165200	50
526	20230922	101500	3145858300	165300	165300	165400	165200	58
527	20230922	101400	3136269900	165400	165200	165400	165200	73
528	20230922	101300	3124204600	165200	165000	165200	164800	218
529	20230922	101200	3088232800	165100	165000	165100	164800	220
530	20230922	101100	3051941800	165000	165000	165000	164900	35
531	20230922	101000	3046168500	165000	165000	165000	164900	64
532	20230922	100900	3035612200	165000	165000	165100	164900	128
533	20230922	100800	3014501000	165000	165100	165200	165000	141
534	20230922	100700	2991222600	165200	165100	165200	164900	38
535	20230922	100600	2984951200	164900	165200	165200	164900	138
536	20230922	100500	2962178300	165200	165000	165200	165000	49
537	20230922	100400	2954089500	165100	164900	165100	164800	591
538	20230922	100300	2856579000	164900	165000	165100	164800	85
539	20230922	100200	2842561600	164900	164900	164900	164700	108
540	20230922	100100	2824755100	165100	164900	165200	164900	25
541	20230922	100000	2820631100	165200	165300	165300	164700	33
542	20230922	095900	2815183000	165300	164600	165300	164400	295
543	20230922	095800	2766583000	164600	164800	165000	164600	313
544	20230922	095700	2714992100	164800	165100	165100	164800	173
545	20230922	095600	2686467000	165000	165200	165200	165000	214
546	20230922	095500	2651138900	165200	165100	165200	165100	24
547	20230922	095400	2647175300	165200	165200	165200	165100	18
548	20230922	095300	2644201800	165200	165100	165300	165000	126
549	20230922	095200	2623392600	165100	164900	165100	164900	55
550	20230922	095100	2614315300	165100	165000	165100	164900	68
551	20230922	095000	2603094900	165000	164900	165100	164900	232
552	20230922	094900	2564828400	164900	165100	165100	164700	102
553	20230922	094800	2548003800	164900	164900	165200	164800	48
554	20230922	094700	2540087300	164900	164800	164900	164500	354
555	20230922	094600	2481790900	164700	164800	164800	164500	365
556	20230922	094500	2421685700	164900	164700	165100	164700	184
557	20230922	094400	2391334800	164600	165100	165100	164600	93
558	20230922	094300	2376001800	165200	165300	165300	165000	69
559	20230922	094200	2364613700	165200	165200	165300	165000	177
560	20230922	094100	2335388900	165300	165300	165300	165200	18
561	20230922	094000	2332414000	165300	165100	165300	165000	137
562	20230922	093900	2309786600	165100	165300	165300	165000	170
563	20230922	093800	2281697900	165300	165300	165300	165200	36
564	20230922	093700	2275749100	165300	165200	165300	164900	145
565	20230922	093600	2251810500	165400	165100	165400	165100	257
566	20230922	093500	2209358700	165100	165000	165200	165000	200
567	20230922	093400	2176350700	165000	164400	165100	164400	620
568	20230922	093300	2074166700	164600	164300	164600	164300	181
569	20230922	093200	2044408700	164400	163900	164400	163900	145
570	20230922	093100	2020635700	163900	164300	164300	163900	379
571	20230922	093000	1958450200	164300	164400	164400	164300	102
572	20230922	092900	1941687200	164300	164400	164500	164300	40
573	20230922	092800	1935111200	164300	164300	164400	164000	666
574	20230922	092700	1825782000	164000	163900	164200	163900	74
575	20230922	092600	1813645900	164300	163800	164300	163700	393
576	20230922	092500	1749246700	163900	164100	164100	163800	135
577	20230922	092400	1727121600	163900	164600	164600	163900	456
578	20230922	092300	1652193800	164700	164400	164800	164400	574
579	20230922	092200	1557702500	164400	164200	164500	164200	196
580	20230922	092100	1525486200	164200	164200	164200	164100	55
581	20230922	092000	1516457200	164300	163700	164300	163700	271
582	20230922	091900	1471994700	163600	163200	163700	163200	938
583	20230922	091800	1318608600	163200	163300	163300	163100	244
584	20230922	091700	1278798000	163300	163300	163400	163200	193
585	20230922	091600	1247280800	163200	163300	163400	163200	161
586	20230922	091500	1220991500	163200	163600	163600	163200	374
587	20230922	091400	1159887300	163700	164300	164300	163700	663
588	20230922	091300	1051217900	164400	164000	164400	164000	200
589	20230922	091200	1018373400	164000	164100	164100	163900	260
590	20230922	091100	975733100	164000	163800	164000	163700	137
591	20230922	091000	953295300	163800	164000	164000	163500	265
592	20230922	090900	909890700	163800	163200	163900	163000	879
593	20230922	090800	766272200	163200	163000	163200	162900	574
594	20230922	090700	672690600	163100	162800	163100	162700	279
595	20230922	090600	627226000	162800	163900	163900	162500	1092
596	20230922	090500	449310000	163500	163700	164100	163400	858
597	20230922	090400	308921500	163600	164300	164400	163600	429
598	20230922	090300	238597300	164200	164500	164600	164200	191
599	20230922	090200	207205000	164500	164000	164800	164000	124
600	20230922	090100	186798500	164000	164800	164900	163700	393
601	20230922	090000	122209900	164800	165500	165500	164600	740