KissMeData/086280/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	194000	10999488300	176900	176900	176900	176900	6280
3	20230918	193900	10999488300	176900	176900	176900	176900	0
4	20230918	193800	10999488300	176900	176900	176900	176900	0
5	20230918	193700	10999488300	176900	176900	176900	176900	0
6	20230918	193600	10999488300	176900	176900	176900	176900	0
7	20230918	193500	10999488300	176900	176900	176900	176900	0
8	20230918	193400	10999488300	176900	176900	176900	176900	0
9	20230918	193300	10999488300	176900	176900	176900	176900	0
10	20230918	193200	10999488300	176900	176900	176900	176900	0
11	20230918	193100	10999488300	176900	176900	176900	176900	0
12	20230918	193000	10999488300	176900	176900	176900	176900	0
13	20230918	192900	10999488300	176900	176900	176900	176900	0
14	20230918	192800	10999488300	176900	176900	176900	176900	0
15	20230918	192700	10999488300	176900	176900	176900	176900	0
16	20230918	192600	10999488300	176900	176900	176900	176900	0
17	20230918	192500	10999488300	176900	176900	176900	176900	0
18	20230918	192400	10999488300	176900	176900	176900	176900	0
19	20230918	192300	10999488300	176900	176900	176900	176900	0
20	20230918	192200	10999488300	176900	176900	176900	176900	0
21	20230918	192100	10999488300	176900	176900	176900	176900	0
22	20230918	192000	10999488300	176900	176900	176900	176900	0
23	20230918	191900	10999488300	176900	176900	176900	176900	0
24	20230918	191800	10999488300	176900	176900	176900	176900	0
25	20230918	191700	10999488300	176900	176900	176900	176900	0
26	20230918	191600	10999488300	176900	176900	176900	176900	0
27	20230918	191500	10999488300	176900	176900	176900	176900	0
28	20230918	191400	10999488300	176900	176900	176900	176900	0
29	20230918	191300	10999488300	176900	176900	176900	176900	0
30	20230918	191200	10999488300	176900	176900	176900	176900	0
31	20230918	191100	10999488300	176900	176900	176900	176900	0
32	20230918	191000	10999488300	176900	176900	176900	176900	6280
33	20230918	190900	10999488300	176900	176900	176900	176900	0
34	20230918	190800	10999488300	176900	176900	176900	176900	0
35	20230918	190700	10999488300	176900	176900	176900	176900	0
36	20230918	190600	10999488300	176900	176900	176900	176900	0
37	20230918	190500	10999488300	176900	176900	176900	176900	0
38	20230918	190400	10999488300	176900	176900	176900	176900	0
39	20230918	190300	10999488300	176900	176900	176900	176900	0
40	20230918	190200	10999488300	176900	176900	176900	176900	0
41	20230918	190100	10999488300	176900	176900	176900	176900	0
42	20230918	190000	10999488300	176900	176900	176900	176900	0
43	20230918	185900	10999488300	176900	176900	176900	176900	0
44	20230918	185800	10999488300	176900	176900	176900	176900	0
45	20230918	185700	10999488300	176900	176900	176900	176900	0
46	20230918	185600	10999488300	176900	176900	176900	176900	0
47	20230918	185500	10999488300	176900	176900	176900	176900	0
48	20230918	185400	10999488300	176900	176900	176900	176900	0
49	20230918	185300	10999488300	176900	176900	176900	176900	0
50	20230918	185200	10999488300	176900	176900	176900	176900	0
51	20230918	185100	10999488300	176900	176900	176900	176900	0
52	20230918	185000	10999488300	176900	176900	176900	176900	0
53	20230918	184900	10999488300	176900	176900	176900	176900	0
54	20230918	184800	10999488300	176900	176900	176900	176900	0
55	20230918	184700	10999488300	176900	176900	176900	176900	0
56	20230918	184600	10999488300	176900	176900	176900	176900	0
57	20230918	184500	10999488300	176900	176900	176900	176900	0
58	20230918	184400	10999488300	176900	176900	176900	176900	0
59	20230918	184300	10999488300	176900	176900	176900	176900	0
60	20230918	184200	10999488300	176900	176900	176900	176900	0
61	20230918	184100	10999488300	176900	176900	176900	176900	0
62	20230918	184000	10999488300	176900	176900	176900	176900	6280
63	20230918	183900	10999488300	176900	176900	176900	176900	0
64	20230918	183800	10999488300	176900	176900	176900	176900	0
65	20230918	183700	10999488300	176900	176900	176900	176900	0
66	20230918	183600	10999488300	176900	176900	176900	176900	0
67	20230918	183500	10999488300	176900	176900	176900	176900	0
68	20230918	183400	10999488300	176900	176900	176900	176900	0
69	20230918	183300	10999488300	176900	176900	176900	176900	0
70	20230918	183200	10999488300	176900	176900	176900	176900	0
71	20230918	183100	10999488300	176900	176900	176900	176900	0
72	20230918	183000	10999488300	176900	176900	176900	176900	0
73	20230918	182900	10999488300	176900	176900	176900	176900	0
74	20230918	182800	10999488300	176900	176900	176900	176900	0
75	20230918	182700	10999488300	176900	176900	176900	176900	0
76	20230918	182600	10999488300	176900	176900	176900	176900	0
77	20230918	182500	10999488300	176900	176900	176900	176900	0
78	20230918	182400	10999488300	176900	176900	176900	176900	0
79	20230918	182300	10999488300	176900	176900	176900	176900	0
80	20230918	182200	10999488300	176900	176900	176900	176900	0
81	20230918	182100	10999488300	176900	176900	176900	176900	0
82	20230918	182000	10999488300	176900	176900	176900	176900	0
83	20230918	181900	10999488300	176900	176900	176900	176900	0
84	20230918	181800	10999488300	176900	176900	176900	176900	0
85	20230918	181700	10999488300	176900	176900	176900	176900	0
86	20230918	181600	10999488300	176900	176900	176900	176900	0
87	20230918	181500	10999488300	176900	176900	176900	176900	0
88	20230918	181400	10999488300	176900	176900	176900	176900	0
89	20230918	181300	10999488300	176900	176900	176900	176900	0
90	20230918	181200	10999488300	176900	176900	176900	176900	0
91	20230918	181100	10999488300	176900	176900	176900	176900	0
92	20230918	181000	10999488300	176900	176900	176900	176900	6280
93	20230918	180900	10999488300	176900	176900	176900	176900	0
94	20230918	180800	10999488300	176900	176900	176900	176900	0
95	20230918	180700	10999488300	176900	176900	176900	176900	0
96	20230918	180600	10999488300	176900	176900	176900	176900	0
97	20230918	180500	10999488300	176900	176900	176900	176900	0
98	20230918	180400	10999488300	176900	176900	176900	176900	0
99	20230918	180300	10999488300	176900	176900	176900	176900	0
100	20230918	180200	10999488300	176900	176900	176900	176900	0
101	20230918	180100	10999488300	176900	176900	176900	176900	0
102	20230918	180000	10999488300	176900	176900	176900	176900	0
103	20230918	175900	10999488300	176900	176900	176900	176900	0
104	20230918	175800	10999488300	176900	176900	176900	176900	0
105	20230918	175700	10999488300	176900	176900	176900	176900	0
106	20230918	175600	10999488300	176900	176900	176900	176900	0
107	20230918	175500	10999488300	176900	176900	176900	176900	0
108	20230918	175400	10999488300	176900	176900	176900	176900	0
109	20230918	175300	10999488300	176900	176900	176900	176900	0
110	20230918	175200	10999488300	176900	176900	176900	176900	0
111	20230918	175100	10999488300	176900	176900	176900	176900	0
112	20230918	175000	10999488300	176900	176900	176900	176900	0
113	20230918	174900	10999488300	176900	176900	176900	176900	0
114	20230918	174800	10999488300	176900	176900	176900	176900	0
115	20230918	174700	10999488300	176900	176900	176900	176900	0
116	20230918	174600	10999488300	176900	176900	176900	176900	0
117	20230918	174500	10999488300	176900	176900	176900	176900	0
118	20230918	174400	10999488300	176900	176900	176900	176900	0
119	20230918	174300	10999488300	176900	176900	176900	176900	0
120	20230918	174200	10999488300	176900	176900	176900	176900	0
121	20230918	174100	10999488300	176900	176900	176900	176900	0
122	20230918	174000	10999488300	176900	176900	176900	176900	6280
123	20230918	173900	10999488300	176900	176900	176900	176900	0
124	20230918	173800	10999488300	176900	176900	176900	176900	0
125	20230918	173700	10999488300	176900	176900	176900	176900	0
126	20230918	173600	10999488300	176900	176900	176900	176900	0
127	20230918	173500	10999488300	176900	176900	176900	176900	0
128	20230918	173400	10999488300	176900	176900	176900	176900	0
129	20230918	173300	10999488300	176900	176900	176900	176900	0
130	20230918	173200	10999488300	176900	176900	176900	176900	0
131	20230918	173100	10999488300	176900	176900	176900	176900	0
132	20230918	173000	10999488300	176900	176900	176900	176900	0
133	20230918	172900	10999488300	176900	176900	176900	176900	0
134	20230918	172800	10999488300	176900	176900	176900	176900	0
135	20230918	172700	10999488300	176900	176900	176900	176900	0
136	20230918	172600	10999488300	176900	176900	176900	176900	0
137	20230918	172500	10999488300	176900	176900	176900	176900	0
138	20230918	172400	10999488300	176900	176900	176900	176900	0
139	20230918	172300	10999488300	176900	176900	176900	176900	0
140	20230918	172200	10999488300	176900	176900	176900	176900	0
141	20230918	172100	10999488300	176900	176900	176900	176900	0
142	20230918	172000	10999488300	176900	176900	176900	176900	0
143	20230918	171900	10999488300	176900	176900	176900	176900	0
144	20230918	171800	10999488300	176900	176900	176900	176900	0
145	20230918	171700	10999488300	176900	176900	176900	176900	0
146	20230918	171600	10999488300	176900	176900	176900	176900	0
147	20230918	171500	10999488300	176900	176900	176900	176900	0
148	20230918	171400	10999488300	176900	176900	176900	176900	0
149	20230918	171300	10999488300	176900	176900	176900	176900	0
150	20230918	171200	10999488300	176900	176900	176900	176900	0
151	20230918	171100	10999488300	176900	176900	176900	176900	0
152	20230918	171000	10999488300	176900	176900	176900	176900	6280
153	20230918	170900	10999488300	176900	176900	176900	176900	0
154	20230918	170800	10999488300	176900	176900	176900	176900	0
155	20230918	170700	10999488300	176900	176900	176900	176900	0
156	20230918	170600	10999488300	176900	176900	176900	176900	0
157	20230918	170500	10999488300	176900	176900	176900	176900	0
158	20230918	170400	10999488300	176900	176900	176900	176900	0
159	20230918	170300	10999488300	176900	176900	176900	176900	0
160	20230918	170200	10999488300	176900	176900	176900	176900	0
161	20230918	170100	10999488300	176900	176900	176900	176900	0
162	20230918	170000	10999488300	176900	176900	176900	176900	0
163	20230918	165900	10999488300	176900	176900	176900	176900	0
164	20230918	165800	10999488300	176900	176900	176900	176900	0
165	20230918	165700	10999488300	176900	176900	176900	176900	0
166	20230918	165600	10999488300	176900	176900	176900	176900	0
167	20230918	165500	10999488300	176900	176900	176900	176900	0
168	20230918	165400	10999488300	176900	176900	176900	176900	0
169	20230918	165300	10999488300	176900	176900	176900	176900	0
170	20230918	165200	10999488300	176900	176900	176900	176900	0
171	20230918	165100	10999488300	176900	176900	176900	176900	0
172	20230918	165000	10999488300	176900	176900	176900	176900	0
173	20230918	164900	10999488300	176900	176900	176900	176900	0
174	20230918	164800	10999488300	176900	176900	176900	176900	0
175	20230918	164700	10999488300	176900	176900	176900	176900	0
176	20230918	164600	10999488300	176900	176900	176900	176900	0
177	20230918	164500	10999488300	176900	176900	176900	176900	0
178	20230918	164400	10999488300	176900	176900	176900	176900	0
179	20230918	164300	10999488300	176900	176900	176900	176900	0
180	20230918	164200	10999488300	176900	176900	176900	176900	0
181	20230918	164100	10999488300	176900	176900	176900	176900	0
182	20230918	164000	10999488300	176900	176900	176900	176900	6280
183	20230918	163900	10999488300	176900	176900	176900	176900	0
184	20230918	163800	10999488300	176900	176900	176900	176900	0
185	20230918	163700	10999488300	176900	176900	176900	176900	0
186	20230918	163600	10999488300	176900	176900	176900	176900	0
187	20230918	163500	10999488300	176900	176900	176900	176900	0
188	20230918	163400	10999488300	176900	176900	176900	176900	0
189	20230918	163300	10999488300	176900	176900	176900	176900	0
190	20230918	163200	10999488300	176900	176900	176900	176900	0
191	20230918	163100	10999488300	176900	176900	176900	176900	0
192	20230918	163000	10999488300	176900	176900	176900	176900	0
193	20230918	162900	10999488300	176900	176900	176900	176900	0
194	20230918	162800	10999488300	176900	176900	176900	176900	0
195	20230918	162700	10999488300	176900	176900	176900	176900	0
196	20230918	162600	10999488300	176900	176900	176900	176900	0
197	20230918	162500	10999488300	176900	176900	176900	176900	0
198	20230918	162400	10999488300	176900	176900	176900	176900	0
199	20230918	162300	10999488300	176900	176900	176900	176900	0
200	20230918	162200	10999488300	176900	176900	176900	176900	0
201	20230918	162100	10999488300	176900	176900	176900	176900	0
202	20230918	162000	10999488300	176900	176900	176900	176900	0
203	20230918	161900	10999488300	176900	176900	176900	176900	0
204	20230918	161800	10999488300	176900	176900	176900	176900	0
205	20230918	161700	10999488300	176900	176900	176900	176900	0
206	20230918	161600	10999488300	176900	176900	176900	176900	0
207	20230918	161500	10999488300	176900	176900	176900	176900	0
208	20230918	161400	10999488300	176900	176900	176900	176900	0
209	20230918	161300	10999488300	176900	176900	176900	176900	0
210	20230918	161200	10999488300	176900	176900	176900	176900	0
211	20230918	161100	10999488300	176900	176900	176900	176900	0
212	20230918	161000	10999488300	176900	176900	176900	176900	6280
213	20230918	160900	10999488300	176900	176900	176900	176900	0
214	20230918	160800	10999488300	176900	176900	176900	176900	0
215	20230918	160700	10999488300	176900	176900	176900	176900	0
216	20230918	160600	10999488300	176900	176900	176900	176900	0
217	20230918	160500	10999488300	176900	176900	176900	176900	0
218	20230918	160400	10999488300	176900	176900	176900	176900	0
219	20230918	160300	10999488300	176900	176900	176900	176900	0
220	20230918	160200	10999488300	176900	176900	176900	176900	0
221	20230918	160100	10999488300	176900	176900	176900	176900	0
222	20230918	160000	10999488300	176900	176900	176900	176900	0
223	20230918	155900	10999488300	176900	176900	176900	176900	0
224	20230918	155800	10999488300	176900	176900	176900	176900	0
225	20230918	155700	10999488300	176900	176900	176900	176900	0
226	20230918	155600	10999488300	176900	176900	176900	176900	0
227	20230918	155500	10999488300	176900	176900	176900	176900	0
228	20230918	155400	10999488300	176900	176900	176900	176900	0
229	20230918	155300	10999488300	176900	176900	176900	176900	0
230	20230918	155200	10999488300	176900	176900	176900	176900	0
231	20230918	155100	10999488300	176900	176900	176900	176900	0
232	20230918	155000	10999488300	176900	176900	176900	176900	0
233	20230918	154900	10999488300	176900	176900	176900	176900	0
234	20230918	154800	10999488300	176900	176900	176900	176900	0
235	20230918	154700	10999488300	176900	176900	176900	176900	0
236	20230918	154600	10999488300	176900	176900	176900	176900	0
237	20230918	154500	10999488300	176900	176900	176900	176900	0
238	20230918	154400	10999488300	176900	176900	176900	176900	0
239	20230918	154300	10999488300	176900	176900	176900	176900	0
240	20230918	154200	10999488300	176900	176900	176900	176900	0
241	20230918	154100	10999488300	176900	176900	176900	176900	0
242	20230918	154000	10999488300	176900	176900	176900	176900	6280
243	20230918	153900	10999488300	176900	176900	176900	176900	0
244	20230918	153800	10999488300	176900	176900	176900	176900	0
245	20230918	153700	10999488300	176900	176900	176900	176900	0
246	20230918	153600	10999488300	176900	176900	176900	176900	0
247	20230918	153500	10999488300	176900	176900	176900	176900	0
248	20230918	153400	10999488300	176900	176900	176900	176900	0
249	20230918	153300	10999488300	176900	176900	176900	176900	0
250	20230918	153200	10999488300	176900	176900	176900	176900	0
251	20230918	153100	10999488300	176900	176900	176900	176900	0
252	20230918	153000	10999488300	176900	176900	176900	176900	6280
253	20230918	152900	9888556300	177200	177200	177200	177200	0
254	20230918	152800	9888556300	177200	177200	177200	177200	0
255	20230918	152700	9888556300	177200	177200	177200	177200	0
256	20230918	152600	9888556300	177200	177200	177200	177200	0
257	20230918	152500	9888556300	177200	177200	177200	177200	0
258	20230918	152400	9888556300	177200	177200	177200	177200	0
259	20230918	152300	9888556300	177200	177200	177200	177200	0
260	20230918	152200	9888556300	177200	177200	177200	177200	0
261	20230918	152100	9888556300	177200	177200	177200	177200	0
262	20230918	152000	9888556300	177200	177200	177200	177200	0
263	20230918	151900	9888556300	177200	177100	177300	177100	304
264	20230918	151800	9834699200	177100	177300	177300	177100	143
265	20230918	151700	9809360000	177200	177300	177300	177200	134
266	20230918	151600	9785608200	177300	177200	177300	177100	102
267	20230918	151500	9767537900	177100	177200	177300	177100	135
268	20230918	151400	9743620200	177100	177200	177200	177100	97
269	20230918	151300	9726434500	177200	177200	177200	177100	119
270	20230918	151200	9705349400	177100	177200	177200	177100	89
271	20230918	151100	9689580700	177200	177200	177200	177100	114
272	20230918	151000	9669380800	177200	177200	177200	177000	822
273	20230918	150900	9523790100	177200	177200	177200	177100	161
274	20230918	150800	9495265800	177200	177300	177300	177100	180
275	20230918	150700	9463372400	177300	177300	177300	177200	197
276	20230918	150600	9428446000	177300	177200	177300	177200	112
277	20230918	150500	9408590900	177300	177200	177300	177200	201
278	20230918	150400	9372966100	177300	177300	177300	177200	114
279	20230918	150300	9352757500	177300	177200	177400	177200	134
280	20230918	150200	9329001400	177300	177300	177400	177200	91
281	20230918	150100	9312868500	177300	177300	177300	177200	90
282	20230918	150000	9296913200	177300	177200	177300	177100	210
283	20230918	145900	9259689900	177200	177100	177300	177000	101
284	20230918	145800	9241794100	177100	177100	177200	177100	162
285	20230918	145700	9213097200	177200	177200	177200	177000	560
286	20230918	145600	9113917500	177100	177100	177200	177100	187
287	20230918	145500	9080790000	177100	177300	177300	177100	134
288	20230918	145400	9057044700	177300	177200	177400	177100	142
289	20230918	145300	9031868300	177200	177300	177400	177100	161
290	20230918	145200	9003325300	177300	177300	177400	177200	116
291	20230918	145100	8982759000	177300	177100	177400	177100	325
292	20230918	145000	8925157100	177300	177200	177300	177200	222
293	20230918	144900	8885806300	177200	177300	177300	177200	144
294	20230918	144800	8860285100	177300	177300	177400	177200	129
295	20230918	144700	8837408900	177400	177200	177400	177100	366
296	20230918	144600	8772543100	177200	177300	177300	177100	192
297	20230918	144500	8738529700	177300	177400	177400	177200	116
298	20230918	144400	8717965400	177400	177400	177400	177300	152
299	20230918	144300	8691006200	177400	177400	177400	177300	176
300	20230918	144200	8659790700	177300	177400	177400	177300	179
301	20230918	144100	8628046000	177400	177400	177500	177300	124
302	20230918	144000	8606043100	177500	177500	177500	177300	121
303	20230918	143900	8584573000	177500	177500	177500	177300	124
304	20230918	143800	8562574000	177500	177500	177500	177400	99
305	20230918	143700	8545004500	177500	177500	177500	177300	150
306	20230918	143600	8518386100	177300	177400	177600	177300	116
307	20230918	143500	8497804200	177400	177400	177500	177300	149
308	20230918	143400	8471369000	177400	177300	177500	177300	227
309	20230918	143300	8431100100	177300	177500	177500	177300	89
310	20230918	143200	8415309500	177500	177400	177500	177300	114
311	20230918	143100	8395082000	177400	177200	177500	177000	409
312	20230918	143000	8322611700	177100	177200	177200	177000	96
313	20230918	142900	8305606700	177200	177200	177400	177100	158
314	20230918	142800	8277608600	177200	177200	177200	177100	144
315	20230918	142700	8252096400	177200	177300	177300	177100	151
316	20230918	142600	8225347700	177300	177200	177300	177000	269
317	20230918	142500	8177684200	177000	177100	177400	177000	121
318	20230918	142400	8156247300	177200	177100	177200	177100	135
319	20230918	142300	8132329000	177100	177200	177200	177000	270
320	20230918	142200	8084516600	177100	177200	177200	177100	132
321	20230918	142100	8061131200	177100	177100	177200	177100	160
322	20230918	142000	8032784500	177100	177200	177200	177100	149
323	20230918	141900	8006389800	177300	177300	177300	177200	107
324	20230918	141800	7987423200	177300	177400	177500	177100	150
325	20230918	141700	7960826000	177300	177200	177300	177100	198
326	20230918	141600	7925737400	177400	177500	177500	177000	157
327	20230918	141500	7897890900	177600	177100	177700	177100	196
328	20230918	141400	7863116100	177200	177200	177200	177100	138
329	20230918	141300	7838666200	177200	177200	177200	177100	106
330	20230918	141200	7819887300	177200	177300	177400	177100	128
331	20230918	141100	7797207500	177200	177400	177400	177100	230
332	20230918	141000	7756436800	177400	177500	177500	177100	145
333	20230918	140900	7730721000	177500	177600	177600	177400	125
334	20230918	140800	7708536200	177500	177200	177700	177200	277
335	20230918	140700	7659393900	177100	177400	177500	177100	232
336	20230918	140600	7618254400	177500	177500	177500	177400	96
337	20230918	140500	7601215700	177500	177500	177600	177400	121
338	20230918	140400	7579736300	177400	177500	177500	177400	90
339	20230918	140300	7563764900	177500	177400	177500	177400	183
340	20230918	140200	7531289900	177500	177400	177500	177400	99
341	20230918	140100	7513719300	177400	177500	177500	177400	163
342	20230918	140000	7484792600	177500	177600	177600	177400	196
343	20230918	135900	7449997800	177500	177600	177700	177500	88
344	20230918	135800	7434372700	177700	177700	177700	177500	166
345	20230918	135700	7404879400	177600	177500	177700	177500	79
346	20230918	135600	7390846600	177600	177600	177700	177500	85
347	20230918	135500	7375750000	177600	177600	177700	177500	138
348	20230918	135400	7351240000	177800	177600	177800	177500	84
349	20230918	135300	7336313700	177800	177800	177800	177500	92
350	20230918	135200	7319962200	177700	177600	177800	177600	186
351	20230918	135100	7286917500	177600	177700	177800	177600	78
352	20230918	135000	7273057700	177700	177800	177800	177600	350
353	20230918	134900	7210863100	177900	177600	177900	177500	287
354	20230918	134800	7159877500	177600	177200	177600	177200	761
355	20230918	134700	7024859800	177300	177000	177300	177000	985
356	20230918	134600	6850375100	177100	177000	177100	177000	82
357	20230918	134500	6835855700	177100	177100	177100	177000	126
358	20230918	134400	6813542300	177100	177000	177100	177000	127
359	20230918	134300	6791056300	177100	177100	177100	177000	111
360	20230918	134200	6771403600	177100	177000	177100	177000	294
361	20230918	134100	6719352200	177000	177100	177100	177000	64
362	20230918	134000	6708019500	177000	177100	177100	177000	109
363	20230918	133900	6688721000	177000	177100	177100	177000	130
364	20230918	133800	6665700500	177100	177100	177100	177000	45
365	20230918	133700	6657732500	177100	177100	177100	177000	99
366	20230918	133600	6640202500	177100	177100	177200	177000	148
367	20230918	133500	6613991400	177100	177000	177100	177000	70
368	20230918	133400	6601598500	177100	177100	177200	177000	87
369	20230918	133300	6586192500	177100	177100	177100	177000	68
370	20230918	133200	6574154800	177100	177000	177200	177000	469
371	20230918	133100	6491096000	177100	177000	177100	177000	64
372	20230918	133000	6479762500	177100	177100	177100	177000	66
373	20230918	132900	6468077900	177100	177100	177100	177000	148
374	20230918	132800	6441870700	177100	177200	177200	177000	42
375	20230918	132700	6434432400	177100	177100	177100	177000	94
376	20230918	132600	6417786800	177000	177100	177100	177000	148
377	20230918	132500	6391579000	177100	177100	177200	177000	85
378	20230918	132400	6376527000	177100	177100	177100	177000	94
379	20230918	132300	6359880600	177000	177200	177200	177000	133
380	20230918	132200	6336321000	177200	177200	177200	177000	46
381	20230918	132100	6328173000	177200	177100	177200	177000	76
382	20230918	132000	6314709400	177100	177200	177200	177000	77
383	20230918	131900	6301071400	177000	177100	177200	177000	166
384	20230918	131800	6271669100	177200	177100	177200	177000	85
385	20230918	131700	6256615800	177000	177100	177100	177000	80
386	20230918	131600	6242449500	177000	177100	177200	177000	155
387	20230918	131500	6214994100	177100	177100	177200	177000	118
388	20230918	131400	6194097500	177100	177200	177200	177000	59
389	20230918	131300	6183647200	177100	177100	177200	177000	142
390	20230918	131200	6158492200	177200	177100	177200	177000	85
391	20230918	131100	6143440400	177000	177100	177200	177000	87
392	20230918	131000	6128028200	177100	177100	177200	177100	135
393	20230918	130900	6104116500	177100	177100	177200	177000	106
394	20230918	130800	6085346800	177100	177100	177200	177000	78
395	20230918	130700	6071532700	177100	177200	177200	177000	64
396	20230918	130600	6060195700	177000	177200	177300	177000	130
397	20230918	130500	6037167000	177200	177200	177300	177000	270
398	20230918	130400	5989361300	177300	177200	177300	177100	63
399	20230918	130300	5978196800	177200	177100	177300	177000	223
400	20230918	130200	5938697900	177200	177100	177300	177100	95
401	20230918	130100	5921868000	177300	177300	177300	177100	28
402	20230918	130000	5916904900	177200	177200	177300	177100	136
403	20230918	125900	5892801400	177200	177300	177300	177100	39
404	20230918	125800	5885889900	177300	177300	177300	177100	94
405	20230918	125700	5869236800	177300	177100	177300	177100	187
406	20230918	125600	5836112100	177100	177100	177100	177000	53
407	20230918	125500	5826727600	177100	177200	177200	177000	70
408	20230918	125400	5814328100	177200	177300	177300	177100	66
409	20230918	125300	5802630500	177300	177000	177300	177000	81
410	20230918	125200	5788272500	177000	177100	177200	177000	58
411	20230918	125100	5777999400	177100	177200	177300	177000	51
412	20230918	125000	5768961100	177200	177100	177500	177000	192
413	20230918	124900	5734932600	177100	177100	177100	177000	56
414	20230918	124800	5725016800	177100	177500	177500	177000	221
415	20230918	124700	5685865600	177500	177300	177500	177200	88
416	20230918	124600	5670260300	177300	177200	177300	177200	33
417	20230918	124500	5664410900	177200	177300	177300	177100	41
418	20230918	124400	5657145600	177300	177200	177400	177200	156
419	20230918	124300	5629495000	177200	177400	177400	177100	48
420	20230918	124200	5620990800	177300	177400	177500	177300	76
421	20230918	124100	5607509700	177500	177400	177500	177400	42
422	20230918	124000	5600056600	177500	177500	177500	177100	72
423	20230918	123900	5587281200	177500	177500	177600	177100	178
424	20230918	123800	5555717500	177600	177600	177600	177500	37
425	20230918	123700	5549148500	177700	177500	177700	177400	104
426	20230918	123600	5530681700	177500	177300	177500	177300	52
427	20230918	123500	5521452400	177400	177700	177800	177200	246
428	20230918	123400	5477774200	177500	177500	177500	177300	304
429	20230918	123300	5423831700	177500	177300	177500	177300	167
430	20230918	123200	5394202500	177300	177200	177400	177100	532
431	20230918	123100	5299897800	177200	177100	177200	177100	169
432	20230918	123000	5269960300	177100	177100	177100	177000	31
433	20230918	122900	5264471000	177100	177100	177100	177000	50
434	20230918	122800	5255617000	177000	177100	177100	177000	88
435	20230918	122700	5240037000	177000	177100	177100	177000	141
436	20230918	122600	5215073900	177100	177100	177100	177000	49
437	20230918	122500	5206396400	177100	177000	177100	176900	102
438	20230918	122400	5188345400	177000	177000	177000	176900	115
439	20230918	122300	5167994400	177100	177000	177100	177000	143
440	20230918	122200	5142678600	177100	177100	177100	177000	17
441	20230918	122100	5139668600	177000	177100	177100	177000	118
442	20230918	122000	5118776200	177000	177000	177100	177000	109
443	20230918	121900	5099480400	177000	177100	177100	177000	20
444	20230918	121800	5095939200	177000	176900	177100	176900	66
445	20230918	121700	5084256400	177000	176900	177000	176900	64
446	20230918	121600	5072934000	176900	177000	177000	176900	74
447	20230918	121500	5059838400	176900	176900	177000	176900	70
448	20230918	121400	5047450900	177000	176900	177000	176900	142
449	20230918	121300	5022319600	176900	177000	177000	176900	48
450	20230918	121200	5013825200	177000	177100	177100	177000	268
451	20230918	121100	4966386700	177000	177000	177100	177000	211
452	20230918	121000	4929033900	177100	177000	177100	177000	375
453	20230918	120900	4862654700	177000	177100	177100	177000	32
454	20230918	120800	4856989500	177100	177100	177100	177000	131
455	20230918	120700	4833792000	177000	177000	177100	177000	135
456	20230918	120600	4809887800	177000	177100	177100	177000	60
457	20230918	120500	4799267000	177100	177100	177100	177000	113
458	20230918	120400	4779255200	177000	177100	177200	177000	109
459	20230918	120300	4759951000	177200	177100	177200	177100	23
460	20230918	120200	4755876700	177100	177000	177200	177000	48
461	20230918	120100	4747373700	177000	177200	177200	177000	492
462	20230918	120000	4660239100	177100	177100	177200	177100	65
463	20230918	115900	4648724800	177200	177200	177300	177100	133
464	20230918	115800	4625152400	177100	177100	177200	177100	74
465	20230918	115700	4612041500	177100	177200	177200	177100	99
466	20230918	115600	4594503700	177200	177200	177200	177100	45
467	20230918	115500	4586531300	177100	177100	177200	177100	72
468	20230918	115400	4573773600	177200	177100	177200	177100	57
469	20230918	115300	4563675200	177200	177200	177200	177100	64
470	20230918	115200	4552339700	177200	177100	177300	177100	93
471	20230918	115100	4535853600	177200	177200	177200	177100	62
472	20230918	115000	4524868500	177200	177200	177200	177100	51
473	20230918	114900	4515834200	177100	177100	177200	177100	77
474	20230918	114800	4502193600	177100	177200	177300	177100	78
475	20230918	114700	4488368800	177200	177200	177200	177100	64
476	20230918	114600	4477029700	177200	177100	177200	177100	113
477	20230918	114500	4457014000	177100	177100	177200	177100	107
478	20230918	114400	4438056800	177200	177200	177200	177100	54
479	20230918	114300	4428489600	177200	177100	177200	177100	111
480	20230918	114200	4408827000	177200	177100	177300	177100	97
481	20230918	114100	4391638000	177200	177100	177300	177100	65
482	20230918	114000	4380116500	177100	177200	177200	177100	40
483	20230918	113900	4373030300	177300	177200	177300	177100	156
484	20230918	113800	4345388600	177100	177200	177300	177100	111
485	20230918	113700	4325717800	177300	177300	177300	177200	33
486	20230918	113600	4319869400	177200	177100	177300	177100	91
487	20230918	113500	4303749700	177300	177200	177300	177200	198
488	20230918	113400	4268659200	177100	177200	177300	177100	63
489	20230918	113300	4257497300	177200	177300	177300	177200	60
490	20230918	113200	4246862600	177200	177400	177400	177200	124
491	20230918	113100	4224873100	177300	177400	177400	177300	49
492	20230918	113000	4216181000	177300	177500	177600	177300	52
493	20230918	112900	4206950600	177700	177600	177700	177300	140
494	20230918	112800	4182097600	177500	177400	177700	177300	291
495	20230918	112700	4130449900	177400	177300	177400	177300	22
496	20230918	112600	4126548300	177300	177200	177400	177200	325
497	20230918	112500	4068931400	177200	177000	177200	177000	343
498	20230918	112400	4008166300	177000	177000	177100	177000	42
499	20230918	112300	4000729400	177000	177000	177100	177000	66
500	20230918	112200	3989043400	177100	177100	177200	177000	165
501	20230918	112100	3959822400	177100	177100	177200	177000	91
502	20230918	112000	3943707000	177100	177100	177100	177000	148
503	20230918	111900	3917505700	177100	177100	177100	177000	134
504	20230918	111800	3893780900	177100	177100	177100	177000	181
505	20230918	111700	3861727900	177100	177000	177100	177000	56
506	20230918	111600	3851810600	177000	177000	177100	177000	171
507	20230918	111500	3821527500	177100	177200	177200	177000	634
508	20230918	111400	3709300900	177200	177200	177200	177100	84
509	20230918	111300	3694421300	177100	177100	177200	177100	61
510	20230918	111200	3683613200	177200	177100	177200	177100	108
511	20230918	111100	3664483400	177200	177400	177400	177100	79
512	20230918	111000	3650482100	177300	177700	177700	177300	143
513	20230918	110900	3625111700	177800	177500	177800	177500	93
514	20230918	110800	3608593200	177600	177600	177700	177500	59
515	20230918	110700	3598116700	177600	177700	177700	177600	89
516	20230918	110600	3582303400	177700	177700	177700	177600	106
517	20230918	110500	3563469800	177700	177700	177700	177600	60
518	20230918	110400	3552813000	177600	177700	177700	177600	43
519	20230918	110300	3545172900	177600	177800	177800	177600	106
520	20230918	110200	3526338700	177700	177700	177800	177700	65
521	20230918	110100	3514785400	177700	177800	177900	177700	96
522	20230918	110000	3497718300	177800	177800	177900	177700	101
523	20230918	105900	3479757400	177700	177700	177700	177600	59
524	20230918	105800	3469273500	177500	177500	177900	177500	1206
525	20230918	105700	3255105400	177500	177500	177700	177500	115
526	20230918	105600	3234678500	177500	177600	177700	177500	167
527	20230918	105500	3205021000	177600	177500	177700	177500	130
528	20230918	105400	3181935700	177600	177600	177700	177500	111
529	20230918	105300	3162218900	178000	177800	178000	177600	157
530	20230918	105200	3134287900	177800	177800	177900	177800	71
531	20230918	105100	3121662500	177800	177900	177900	177700	133
532	20230918	105000	3098013100	177900	177700	177900	177700	154
533	20230918	104900	3070636900	177800	177800	177800	177700	155
534	20230918	104800	3043080000	177800	177800	177900	177700	94
535	20230918	104700	3026363400	177800	177700	177900	177700	82
536	20230918	104600	3011781600	177800	177800	177800	177700	82
537	20230918	104500	2997203000	177700	177800	177800	177700	46
538	20230918	104400	2989025700	177800	177700	177800	177700	98
539	20230918	104300	2971610700	177800	177700	177800	177700	99
540	20230918	104200	2954009600	177800	177700	177800	177700	53
541	20230918	104100	2944588300	177700	177800	177900	177700	59
542	20230918	104000	2934100300	177800	178000	178000	177800	151
543	20230918	103900	2907228900	178000	177800	178000	177800	58
544	20230918	103800	2896912100	177800	177900	178000	177800	112
545	20230918	103700	2876986100	177900	178000	178000	177700	162
546	20230918	103600	2848163700	178000	177900	178000	177800	248
547	20230918	103500	2804040100	177900	177900	177900	177800	116
548	20230918	103400	2783407100	177900	177800	177900	177800	123
549	20230918	103300	2761532000	177900	177800	177900	177700	102
550	20230918	103200	2743394800	177700	177800	177900	177700	130
551	20230918	103100	2720281500	177800	177900	177900	177700	52
552	20230918	103000	2711036700	177800	177800	177900	177700	159
553	20230918	102900	2682759900	177700	177800	177800	177700	114
554	20230918	102800	2662496200	177800	177800	177800	177700	52
555	20230918	102700	2653251600	177800	177900	177900	177700	215
556	20230918	102600	2615030300	177800	177800	177900	177800	28
557	20230918	102500	2610050400	177800	177900	177900	177800	63
558	20230918	102400	2598845600	177900	177700	177900	177700	162
559	20230918	102300	2570035100	177800	177900	177900	177700	51
560	20230918	102200	2560967500	177800	177900	177900	177800	95
561	20230918	102100	2544067600	177900	177900	177900	177800	129
562	20230918	102000	2521120000	177900	177900	177900	177700	124
563	20230918	101900	2499069800	177900	177900	177900	177800	199
564	20230918	101800	2463679600	177900	177800	177900	177800	36
565	20230918	101700	2457277300	177900	177800	177900	177700	175
566	20230918	101600	2426160600	177800	177800	178000	177800	45
567	20230918	101500	2418157300	177800	177700	177800	177700	84
568	20230918	101400	2403227100	177700	177700	177700	177600	111
569	20230918	101300	2383505000	177600	177700	177700	177600	75
570	20230918	101200	2370183900	177600	177700	177700	177600	53
571	20230918	101100	2360766300	177600	177800	178200	177600	108
572	20230918	101000	2341550600	177700	178000	178000	177500	337
573	20230918	100900	2281623700	178100	178000	178100	177900	42
574	20230918	100800	2274146200	177900	177900	178100	177800	108
575	20230918	100700	2254928900	177900	177700	177900	177700	134
576	20230918	100600	2231102600	177700	177900	178000	177700	167
577	20230918	100500	2201390500	177900	177900	178000	177900	70
578	20230918	100400	2188931400	178200	178000	178500	178000	481
579	20230918	100300	2103253600	177900	177900	178000	177900	215
580	20230918	100200	2064999600	177900	177900	177900	177700	34
581	20230918	100100	2058953600	177800	177700	178000	177500	187
582	20230918	100000	2025699800	177800	177600	177800	177500	41
583	20230918	095900	2018415200	177600	177400	177900	177400	799
584	20230918	095800	1876548200	177300	177300	177500	177200	104
585	20230918	095700	1858099200	177200	177200	177200	177100	48
586	20230918	095600	1849594800	177100	177200	177300	177100	101
587	20230918	095500	1831703300	177200	176900	177300	176900	186
588	20230918	095400	1798773900	177100	177000	177100	177000	111
589	20230918	095300	1779125100	177000	177000	177100	176900	392
590	20230918	095200	1709743600	177000	177000	177200	177000	42
591	20230918	095100	1702305500	177000	177100	177200	177000	62
592	20230918	095000	1691326300	177100	177000	177100	177000	70
593	20230918	094900	1678935300	177000	177100	177100	176900	108
594	20230918	094800	1659820400	177000	176900	177100	176900	96
595	20230918	094700	1642828700	176900	177000	177100	176900	193
596	20230918	094600	1608668600	176900	177100	177100	176900	177
597	20230918	094500	1577341800	177100	177000	177100	177000	30
598	20230918	094400	1572030600	177100	177000	177100	176900	95
599	20230918	094300	1555214100	177100	176900	177100	176900	89
600	20230918	094200	1539465900	176900	176900	177100	176900	157
601	20230918	094100	1511678400	176900	176900	177000	176900	79
602	20230918	094000	1497702200	176900	176800	177000	176800	75
603	20230918	093900	1484432600	176900	176700	177200	176700	373
604	20230918	093800	1418496200	176700	176700	176700	176600	75
605	20230918	093700	1405249100	176700	176800	176800	176600	578
606	20230918	093600	1303107600	176700	177000	177000	176700	541
607	20230918	093500	1207417400	177000	177200	177400	177000	622
608	20230918	093400	1097143400	177300	177200	177300	177200	136
609	20230918	093300	1073043600	177200	177200	177200	177100	8
610	20230918	093200	1071626400	177100	177200	177200	177100	32
611	20230918	093100	1065958300	177300	177500	177500	177200	130
612	20230918	093000	1042898900	177400	177500	177500	177400	29
613	20230918	092900	1037753500	177500	177500	177500	177400	17
614	20230918	092800	1034736500	177400	177300	177500	177300	103
615	20230918	092700	1016466900	177300	177300	177300	177200	63
616	20230918	092600	1005297500	177300	177200	177300	177200	37
617	20230918	092500	998739600	177200	177000	177200	177000	127
618	20230918	092400	976248200	177000	177200	177300	177000	148
619	20230918	092300	950042100	177300	177500	177500	177200	128
620	20230918	092200	927341800	177500	177300	177500	177300	25
621	20230918	092100	922905900	177500	177000	177500	177000	152
622	20230918	092000	895987600	176900	176900	176900	176800	293
623	20230918	091900	844156000	176800	176900	176900	176800	116
624	20230918	091800	823641100	176900	176800	176900	176700	193
625	20230918	091700	789517600	176800	176800	176800	176700	253
626	20230918	091600	744787600	176900	176900	176900	176800	69
627	20230918	091500	732581700	176900	176900	177000	176800	217
628	20230918	091400	694194300	176900	177000	177000	176900	176
629	20230918	091300	663053400	177000	177100	177100	177000	59
630	20230918	091200	652609200	177200	177100	177200	177000	116
631	20230918	091100	632075900	177100	176900	177100	176900	643
632	20230918	091000	518256600	176900	177100	177500	176900	272
633	20230918	090900	470089400	177100	176800	177300	176700	93
634	20230918	090800	453628500	176800	177700	178000	176800	318
635	20230918	090700	397260200	177700	178600	178600	177700	419
636	20230918	090600	322532700	178500	178200	178500	178200	206
637	20230918	090500	285772900	178000	177800	178000	177700	199
638	20230918	090400	250377000	177800	177600	177800	177600	186
639	20230918	090300	217324300	177600	176800	177600	176700	580
640	20230918	090200	114717800	177000	176800	177200	176800	155
641	20230918	090100	87301400	176900	177700	177700	176800	271
642	20230918	090000	39327900	177800	177000	177800	177000	221