KissMeData/145020/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	195900	7669442500	124000	124000	124000	124000	3451
3	20230913	195800	7669442500	124000	124000	124000	124000	0
4	20230913	195700	7669442500	124000	124000	124000	124000	0
5	20230913	195600	7669442500	124000	124000	124000	124000	0
6	20230913	195500	7669442500	124000	124000	124000	124000	0
7	20230913	195400	7669442500	124000	124000	124000	124000	0
8	20230913	195300	7669442500	124000	124000	124000	124000	0
9	20230913	195200	7669442500	124000	124000	124000	124000	0
10	20230913	195100	7669442500	124000	124000	124000	124000	0
11	20230913	195000	7669442500	124000	124000	124000	124000	0
12	20230913	194900	7669442500	124000	124000	124000	124000	0
13	20230913	194800	7669442500	124000	124000	124000	124000	0
14	20230913	194700	7669442500	124000	124000	124000	124000	0
15	20230913	194600	7669442500	124000	124000	124000	124000	0
16	20230913	194500	7669442500	124000	124000	124000	124000	0
17	20230913	194400	7669442500	124000	124000	124000	124000	0
18	20230913	194300	7669442500	124000	124000	124000	124000	0
19	20230913	194200	7669442500	124000	124000	124000	124000	0
20	20230913	194100	7669442500	124000	124000	124000	124000	0
21	20230913	194000	7669442500	124000	124000	124000	124000	0
22	20230913	193900	7669442500	124000	124000	124000	124000	0
23	20230913	193800	7669442500	124000	124000	124000	124000	0
24	20230913	193700	7669442500	124000	124000	124000	124000	0
25	20230913	193600	7669442500	124000	124000	124000	124000	0
26	20230913	193500	7669442500	124000	124000	124000	124000	0
27	20230913	193400	7669442500	124000	124000	124000	124000	0
28	20230913	193300	7669442500	124000	124000	124000	124000	0
29	20230913	193200	7669442500	124000	124000	124000	124000	0
30	20230913	193100	7669442500	124000	124000	124000	124000	0
31	20230913	193000	7669442500	124000	124000	124000	124000	0
32	20230913	192900	7669442500	124000	124000	124000	124000	3451
33	20230913	192800	7669442500	124000	124000	124000	124000	0
34	20230913	192700	7669442500	124000	124000	124000	124000	0
35	20230913	192600	7669442500	124000	124000	124000	124000	0
36	20230913	192500	7669442500	124000	124000	124000	124000	0
37	20230913	192400	7669442500	124000	124000	124000	124000	0
38	20230913	192300	7669442500	124000	124000	124000	124000	0
39	20230913	192200	7669442500	124000	124000	124000	124000	0
40	20230913	192100	7669442500	124000	124000	124000	124000	0
41	20230913	192000	7669442500	124000	124000	124000	124000	0
42	20230913	191900	7669442500	124000	124000	124000	124000	0
43	20230913	191800	7669442500	124000	124000	124000	124000	0
44	20230913	191700	7669442500	124000	124000	124000	124000	0
45	20230913	191600	7669442500	124000	124000	124000	124000	0
46	20230913	191500	7669442500	124000	124000	124000	124000	0
47	20230913	191400	7669442500	124000	124000	124000	124000	0
48	20230913	191300	7669442500	124000	124000	124000	124000	0
49	20230913	191200	7669442500	124000	124000	124000	124000	0
50	20230913	191100	7669442500	124000	124000	124000	124000	0
51	20230913	191000	7669442500	124000	124000	124000	124000	0
52	20230913	190900	7669442500	124000	124000	124000	124000	0
53	20230913	190800	7669442500	124000	124000	124000	124000	0
54	20230913	190700	7669442500	124000	124000	124000	124000	0
55	20230913	190600	7669442500	124000	124000	124000	124000	0
56	20230913	190500	7669442500	124000	124000	124000	124000	0
57	20230913	190400	7669442500	124000	124000	124000	124000	0
58	20230913	190300	7669442500	124000	124000	124000	124000	0
59	20230913	190200	7669442500	124000	124000	124000	124000	0
60	20230913	190100	7669442500	124000	124000	124000	124000	0
61	20230913	190000	7669442500	124000	124000	124000	124000	0
62	20230913	185900	7669442500	124000	124000	124000	124000	3451
63	20230913	185800	7669442500	124000	124000	124000	124000	0
64	20230913	185700	7669442500	124000	124000	124000	124000	0
65	20230913	185600	7669442500	124000	124000	124000	124000	0
66	20230913	185500	7669442500	124000	124000	124000	124000	0
67	20230913	185400	7669442500	124000	124000	124000	124000	0
68	20230913	185300	7669442500	124000	124000	124000	124000	0
69	20230913	185200	7669442500	124000	124000	124000	124000	0
70	20230913	185100	7669442500	124000	124000	124000	124000	0
71	20230913	185000	7669442500	124000	124000	124000	124000	0
72	20230913	184900	7669442500	124000	124000	124000	124000	0
73	20230913	184800	7669442500	124000	124000	124000	124000	0
74	20230913	184700	7669442500	124000	124000	124000	124000	0
75	20230913	184600	7669442500	124000	124000	124000	124000	0
76	20230913	184500	7669442500	124000	124000	124000	124000	0
77	20230913	184400	7669442500	124000	124000	124000	124000	0
78	20230913	184300	7669442500	124000	124000	124000	124000	0
79	20230913	184200	7669442500	124000	124000	124000	124000	0
80	20230913	184100	7669442500	124000	124000	124000	124000	0
81	20230913	184000	7669442500	124000	124000	124000	124000	0
82	20230913	183900	7669442500	124000	124000	124000	124000	0
83	20230913	183800	7669442500	124000	124000	124000	124000	0
84	20230913	183700	7669442500	124000	124000	124000	124000	0
85	20230913	183600	7669442500	124000	124000	124000	124000	0
86	20230913	183500	7669442500	124000	124000	124000	124000	0
87	20230913	183400	7669442500	124000	124000	124000	124000	0
88	20230913	183300	7669442500	124000	124000	124000	124000	0
89	20230913	183200	7669442500	124000	124000	124000	124000	0
90	20230913	183100	7669442500	124000	124000	124000	124000	0
91	20230913	183000	7669442500	124000	124000	124000	124000	0
92	20230913	182900	7669442500	124000	124000	124000	124000	3451
93	20230913	182800	7669442500	124000	124000	124000	124000	0
94	20230913	182700	7669442500	124000	124000	124000	124000	0
95	20230913	182600	7669442500	124000	124000	124000	124000	0
96	20230913	182500	7669442500	124000	124000	124000	124000	0
97	20230913	182400	7669442500	124000	124000	124000	124000	0
98	20230913	182300	7669442500	124000	124000	124000	124000	0
99	20230913	182200	7669442500	124000	124000	124000	124000	0
100	20230913	182100	7669442500	124000	124000	124000	124000	0
101	20230913	182000	7669442500	124000	124000	124000	124000	0
102	20230913	181900	7669442500	124000	124000	124000	124000	0
103	20230913	181800	7669442500	124000	124000	124000	124000	0
104	20230913	181700	7669442500	124000	124000	124000	124000	0
105	20230913	181600	7669442500	124000	124000	124000	124000	0
106	20230913	181500	7669442500	124000	124000	124000	124000	0
107	20230913	181400	7669442500	124000	124000	124000	124000	0
108	20230913	181300	7669442500	124000	124000	124000	124000	0
109	20230913	181200	7669442500	124000	124000	124000	124000	0
110	20230913	181100	7669442500	124000	124000	124000	124000	0
111	20230913	181000	7669442500	124000	124000	124000	124000	0
112	20230913	180900	7669442500	124000	124000	124000	124000	0
113	20230913	180800	7669442500	124000	124000	124000	124000	0
114	20230913	180700	7669442500	124000	124000	124000	124000	0
115	20230913	180600	7669442500	124000	124000	124000	124000	0
116	20230913	180500	7669442500	124000	124000	124000	124000	0
117	20230913	180400	7669442500	124000	124000	124000	124000	0
118	20230913	180300	7669442500	124000	124000	124000	124000	0
119	20230913	180200	7669442500	124000	124000	124000	124000	0
120	20230913	180100	7669442500	124000	124000	124000	124000	0
121	20230913	180000	7669442500	124000	124000	124000	124000	0
122	20230913	175900	7669442500	124000	124000	124000	124000	3451
123	20230913	175800	7669442500	124000	124000	124000	124000	0
124	20230913	175700	7669442500	124000	124000	124000	124000	0
125	20230913	175600	7669442500	124000	124000	124000	124000	0
126	20230913	175500	7669442500	124000	124000	124000	124000	0
127	20230913	175400	7669442500	124000	124000	124000	124000	0
128	20230913	175300	7669442500	124000	124000	124000	124000	0
129	20230913	175200	7669442500	124000	124000	124000	124000	0
130	20230913	175100	7669442500	124000	124000	124000	124000	0
131	20230913	175000	7669442500	124000	124000	124000	124000	0
132	20230913	174900	7669442500	124000	124000	124000	124000	0
133	20230913	174800	7669442500	124000	124000	124000	124000	0
134	20230913	174700	7669442500	124000	124000	124000	124000	0
135	20230913	174600	7669442500	124000	124000	124000	124000	0
136	20230913	174500	7669442500	124000	124000	124000	124000	0
137	20230913	174400	7669442500	124000	124000	124000	124000	0
138	20230913	174300	7669442500	124000	124000	124000	124000	0
139	20230913	174200	7669442500	124000	124000	124000	124000	0
140	20230913	174100	7669442500	124000	124000	124000	124000	0
141	20230913	174000	7669442500	124000	124000	124000	124000	0
142	20230913	173900	7669442500	124000	124000	124000	124000	0
143	20230913	173800	7669442500	124000	124000	124000	124000	0
144	20230913	173700	7669442500	124000	124000	124000	124000	0
145	20230913	173600	7669442500	124000	124000	124000	124000	0
146	20230913	173500	7669442500	124000	124000	124000	124000	0
147	20230913	173400	7669442500	124000	124000	124000	124000	0
148	20230913	173300	7669442500	124000	124000	124000	124000	0
149	20230913	173200	7669442500	124000	124000	124000	124000	0
150	20230913	173100	7669442500	124000	124000	124000	124000	0
151	20230913	173000	7669442500	124000	124000	124000	124000	0
152	20230913	172900	7669442500	124000	124000	124000	124000	3451
153	20230913	172800	7669442500	124000	124000	124000	124000	0
154	20230913	172700	7669442500	124000	124000	124000	124000	0
155	20230913	172600	7669442500	124000	124000	124000	124000	0
156	20230913	172500	7669442500	124000	124000	124000	124000	0
157	20230913	172400	7669442500	124000	124000	124000	124000	0
158	20230913	172300	7669442500	124000	124000	124000	124000	0
159	20230913	172200	7669442500	124000	124000	124000	124000	0
160	20230913	172100	7669442500	124000	124000	124000	124000	0
161	20230913	172000	7669442500	124000	124000	124000	124000	0
162	20230913	171900	7669442500	124000	124000	124000	124000	0
163	20230913	171800	7669442500	124000	124000	124000	124000	0
164	20230913	171700	7669442500	124000	124000	124000	124000	0
165	20230913	171600	7669442500	124000	124000	124000	124000	0
166	20230913	171500	7669442500	124000	124000	124000	124000	0
167	20230913	171400	7669442500	124000	124000	124000	124000	0
168	20230913	171300	7669442500	124000	124000	124000	124000	0
169	20230913	171200	7669442500	124000	124000	124000	124000	0
170	20230913	171100	7669442500	124000	124000	124000	124000	0
171	20230913	171000	7669442500	124000	124000	124000	124000	0
172	20230913	170900	7669442500	124000	124000	124000	124000	0
173	20230913	170800	7669442500	124000	124000	124000	124000	0
174	20230913	170700	7669442500	124000	124000	124000	124000	0
175	20230913	170600	7669442500	124000	124000	124000	124000	0
176	20230913	170500	7669442500	124000	124000	124000	124000	0
177	20230913	170400	7669442500	124000	124000	124000	124000	0
178	20230913	170300	7669442500	124000	124000	124000	124000	0
179	20230913	170200	7669442500	124000	124000	124000	124000	0
180	20230913	170100	7669442500	124000	124000	124000	124000	0
181	20230913	170000	7669442500	124000	124000	124000	124000	0
182	20230913	165900	7669442500	124000	124000	124000	124000	3451
183	20230913	165800	7669442500	124000	124000	124000	124000	0
184	20230913	165700	7669442500	124000	124000	124000	124000	0
185	20230913	165600	7669442500	124000	124000	124000	124000	0
186	20230913	165500	7669442500	124000	124000	124000	124000	0
187	20230913	165400	7669442500	124000	124000	124000	124000	0
188	20230913	165300	7669442500	124000	124000	124000	124000	0
189	20230913	165200	7669442500	124000	124000	124000	124000	0
190	20230913	165100	7669442500	124000	124000	124000	124000	0
191	20230913	165000	7669442500	124000	124000	124000	124000	0
192	20230913	164900	7669442500	124000	124000	124000	124000	0
193	20230913	164800	7669442500	124000	124000	124000	124000	0
194	20230913	164700	7669442500	124000	124000	124000	124000	0
195	20230913	164600	7669442500	124000	124000	124000	124000	0
196	20230913	164500	7669442500	124000	124000	124000	124000	0
197	20230913	164400	7669442500	124000	124000	124000	124000	0
198	20230913	164300	7669442500	124000	124000	124000	124000	0
199	20230913	164200	7669442500	124000	124000	124000	124000	0
200	20230913	164100	7669442500	124000	124000	124000	124000	0
201	20230913	164000	7669442500	124000	124000	124000	124000	0
202	20230913	163900	7669442500	124000	124000	124000	124000	0
203	20230913	163800	7669442500	124000	124000	124000	124000	0
204	20230913	163700	7669442500	124000	124000	124000	124000	0
205	20230913	163600	7669442500	124000	124000	124000	124000	0
206	20230913	163500	7669442500	124000	124000	124000	124000	0
207	20230913	163400	7669442500	124000	124000	124000	124000	0
208	20230913	163300	7669442500	124000	124000	124000	124000	0
209	20230913	163200	7669442500	124000	124000	124000	124000	0
210	20230913	163100	7669442500	124000	124000	124000	124000	0
211	20230913	163000	7669442500	124000	124000	124000	124000	0
212	20230913	162900	7669442500	124000	124000	124000	124000	3451
213	20230913	162800	7669442500	124000	124000	124000	124000	0
214	20230913	162700	7669442500	124000	124000	124000	124000	0
215	20230913	162600	7669442500	124000	124000	124000	124000	0
216	20230913	162500	7669442500	124000	124000	124000	124000	0
217	20230913	162400	7669442500	124000	124000	124000	124000	0
218	20230913	162300	7669442500	124000	124000	124000	124000	0
219	20230913	162200	7669442500	124000	124000	124000	124000	0
220	20230913	162100	7669442500	124000	124000	124000	124000	0
221	20230913	162000	7669442500	124000	124000	124000	124000	0
222	20230913	161900	7669442500	124000	124000	124000	124000	0
223	20230913	161800	7669442500	124000	124000	124000	124000	0
224	20230913	161700	7669442500	124000	124000	124000	124000	0
225	20230913	161600	7669442500	124000	124000	124000	124000	0
226	20230913	161500	7669442500	124000	124000	124000	124000	0
227	20230913	161400	7669442500	124000	124000	124000	124000	0
228	20230913	161300	7669442500	124000	124000	124000	124000	0
229	20230913	161200	7669442500	124000	124000	124000	124000	0
230	20230913	161100	7669442500	124000	124000	124000	124000	0
231	20230913	161000	7669442500	124000	124000	124000	124000	0
232	20230913	160900	7669442500	124000	124000	124000	124000	0
233	20230913	160800	7669442500	124000	124000	124000	124000	0
234	20230913	160700	7669442500	124000	124000	124000	124000	0
235	20230913	160600	7669442500	124000	124000	124000	124000	0
236	20230913	160500	7669442500	124000	124000	124000	124000	0
237	20230913	160400	7669442500	124000	124000	124000	124000	0
238	20230913	160300	7669442500	124000	124000	124000	124000	0
239	20230913	160200	7669442500	124000	124000	124000	124000	0
240	20230913	160100	7669442500	124000	124000	124000	124000	0
241	20230913	160000	7669442500	124000	124000	124000	124000	0
242	20230913	155900	7669442500	124000	124000	124000	124000	3451
243	20230913	155800	7669442500	124000	124000	124000	124000	0
244	20230913	155700	7669442500	124000	124000	124000	124000	0
245	20230913	155600	7669442500	124000	124000	124000	124000	0
246	20230913	155500	7669442500	124000	124000	124000	124000	0
247	20230913	155400	7669442500	124000	124000	124000	124000	0
248	20230913	155300	7669442500	124000	124000	124000	124000	0
249	20230913	155200	7669442500	124000	124000	124000	124000	0
250	20230913	155100	7669442500	124000	124000	124000	124000	0
251	20230913	155000	7669442500	124000	124000	124000	124000	0
252	20230913	154900	7669442500	124000	124000	124000	124000	0
253	20230913	154800	7669442500	124000	124000	124000	124000	0
254	20230913	154700	7669442500	124000	124000	124000	124000	0
255	20230913	154600	7669442500	124000	124000	124000	124000	0
256	20230913	154500	7669442500	124000	124000	124000	124000	0
257	20230913	154400	7669442500	124000	124000	124000	124000	0
258	20230913	154300	7669442500	124000	124000	124000	124000	0
259	20230913	154200	7669442500	124000	124000	124000	124000	0
260	20230913	154100	7669442500	124000	124000	124000	124000	0
261	20230913	154000	7669442500	124000	124000	124000	124000	0
262	20230913	153900	7669442500	124000	124000	124000	124000	0
263	20230913	153800	7669442500	124000	124000	124000	124000	0
264	20230913	153700	7669442500	124000	124000	124000	124000	0
265	20230913	153600	7669442500	124000	124000	124000	124000	0
266	20230913	153500	7669442500	124000	124000	124000	124000	0
267	20230913	153400	7669442500	124000	124000	124000	124000	0
268	20230913	153300	7669442500	124000	124000	124000	124000	0
269	20230913	153200	7669442500	124000	124000	124000	124000	0
270	20230913	153100	7669442500	124000	124000	124000	124000	0
271	20230913	153000	7669442500	124000	124000	124000	124000	3451
272	20230913	152900	7241518500	124000	124000	124000	124000	0
273	20230913	152800	7241518500	124000	124000	124000	124000	0
274	20230913	152700	7241518500	124000	124000	124000	124000	0
275	20230913	152600	7241518500	124000	124000	124000	124000	0
276	20230913	152500	7241518500	124000	124000	124000	124000	0
277	20230913	152400	7241518500	124000	124000	124000	124000	0
278	20230913	152300	7241518500	124000	124000	124000	124000	0
279	20230913	152200	7241518500	124000	124000	124000	124000	0
280	20230913	152100	7241518500	124000	124000	124000	124000	0
281	20230913	152000	7241518500	124000	124000	124000	124000	0
282	20230913	151900	7241518500	124000	124000	124000	123900	141
283	20230913	151800	7224035600	124000	123900	124000	123800	106
284	20230913	151700	7210901600	123900	123900	124000	123800	127
285	20230913	151600	7195165900	123900	124000	124100	123900	56
286	20230913	151500	7188223700	124100	124200	124200	123800	369
287	20230913	151400	7142474000	124300	124300	124300	124200	57
288	20230913	151300	7135394000	124300	124600	124700	124300	550
289	20230913	151200	7066942700	124700	124800	124800	124400	44
290	20230913	151100	7061464400	124800	124900	124900	124800	58
291	20230913	151000	7054225900	124800	124300	124800	124300	1653
292	20230913	150900	6848145700	124400	124400	124400	124300	200
293	20230913	150800	6823277900	124300	124300	124400	124300	326
294	20230913	150700	6782755100	124300	124300	124400	124300	63
295	20230913	150600	6774924100	124300	124200	124400	123900	723
296	20230913	150500	6685105900	124300	124100	124300	124100	903
297	20230913	150400	6572988700	124100	124100	124100	124100	24
298	20230913	150300	6570010300	124100	124000	124100	124000	74
299	20230913	150200	6560833200	124000	124100	124100	124000	158
300	20230913	150100	6541236500	124000	124000	124000	124000	274
301	20230913	150000	6507260500	124000	124000	124000	124000	119
302	20230913	145900	6492504500	124000	124000	124000	124000	41
303	20230913	145800	6487420500	124000	123900	124000	123900	49
304	20230913	145700	6481347700	123900	123900	123900	123900	109
305	20230913	145600	6467842600	123900	123800	123900	123800	182
306	20230913	145500	6445307600	123800	123800	123800	123800	17
307	20230913	145400	6443203000	123800	123800	123800	123800	14
308	20230913	145300	6441469800	123800	123800	123800	123700	222
309	20230913	145200	6414007600	123800	123800	123800	123800	2
310	20230913	145100	6413760000	123800	123800	123800	123800	115
311	20230913	145000	6399523000	123700	123800	123800	123700	2
312	20230913	144900	6399275500	123700	123600	123800	123600	847
313	20230913	144800	6294537000	123600	123600	123600	123600	1
314	20230913	144700	6294413400	123600	123600	123600	123600	34
315	20230913	144600	6290211000	123600	123600	123600	123500	17
316	20230913	144500	6288110800	123600	123500	123600	123500	22
317	20230913	144400	6285391900	123600	123600	123600	123600	6
318	20230913	144300	6284650300	123600	123600	123600	123600	0
319	20230913	144200	6284650300	123600	123500	123600	123500	21
320	20230913	144100	6282056600	123600	123600	123600	123500	23
321	20230913	144000	6279215400	123600	123600	123600	123400	378
322	20230913	143900	6232529300	123600	123500	123600	123500	244
323	20230913	143800	6202390700	123400	123400	123400	123400	21
324	20230913	143700	6199799300	123400	123300	123400	123300	502
325	20230913	143600	6137861900	123400	123400	123400	123400	1
326	20230913	143500	6137738500	123400	123300	123400	123300	55
327	20230913	143400	6130956400	123400	123400	123400	123300	58
328	20230913	143300	6123799600	123300	123500	123500	123300	3
329	20230913	143200	6123429500	123500	123400	123500	123400	97
330	20230913	143100	6111458700	123700	123700	123700	123500	116
331	20230913	143000	6097126600	123700	123700	123700	123700	13
332	20230913	142900	6095518500	123800	123800	123800	123800	0
333	20230913	142800	6095518500	123800	123600	123800	123600	78
334	20230913	142700	6085872500	123800	123400	123800	123400	278
335	20230913	142600	6051556200	123400	123400	123400	123400	20
336	20230913	142500	6049088200	123400	123400	123400	123400	71
337	20230913	142400	6040326800	123400	123400	123400	123400	20
338	20230913	142300	6037858800	123400	123400	123400	123400	2
339	20230913	142200	6037612000	123400	123400	123400	123400	0
340	20230913	142100	6037612000	123400	123300	123400	123200	59
341	20230913	142000	6030340300	123400	123300	123400	123300	43
342	20230913	141900	6025037900	123400	123400	123400	123400	0
343	20230913	141800	6025037900	123400	123400	123400	123300	12
344	20230913	141700	6023558100	123400	123400	123400	123300	327
345	20230913	141600	5983217500	123700	123400	123700	123400	8
346	20230913	141500	5982230000	123600	123600	123700	123500	514
347	20230913	141400	5918736800	123600	123600	123600	123600	1
348	20230913	141300	5918613200	123700	123700	123700	123700	18
349	20230913	141200	5916386600	123700	123600	123700	123600	13
350	20230913	141100	5914779600	123700	123600	123700	123600	37
351	20230913	141000	5910206000	123700	123700	123700	123700	9
352	20230913	140900	5909092700	123700	123600	123700	123600	109
353	20230913	140800	5895616500	123700	123600	123700	123600	95
354	20230913	140700	5883870600	123700	123700	123800	123700	15
355	20230913	140600	5882015000	123700	123700	123800	123700	7
356	20230913	140500	5881149000	123800	123800	123800	123800	33
357	20230913	140400	5877063600	123800	123800	123900	123700	242
358	20230913	140300	5847104300	123900	123900	123900	123900	20
359	20230913	140200	5844626300	123900	123800	123900	123800	28
360	20230913	140100	5841159600	123900	123800	123900	123800	44
361	20230913	140000	5835709000	123900	123900	123900	123900	4
362	20230913	135900	5835213400	123900	123600	123900	123600	594
363	20230913	135800	5761702500	123600	123600	123600	123600	3
364	20230913	135700	5761331700	123700	123700	123700	123700	19
365	20230913	135600	5758981400	123700	123600	123700	123600	20
366	20230913	135500	5756508200	123700	123600	123700	123600	8
367	20230913	135400	5755518800	123700	123700	123700	123700	32
368	20230913	135300	5751560400	123700	123800	123800	123700	40
369	20230913	135200	5746611100	123800	123700	123800	123500	84
370	20230913	135100	5736229100	123800	123700	123800	123600	295
371	20230913	135000	5699756400	123800	123700	123800	123600	41
372	20230913	134900	5694686500	123700	123800	123800	123700	17
373	20230913	134800	5692583500	123800	123900	123900	123700	23
374	20230913	134700	5689736000	123900	123700	123900	123700	61
375	20230913	134600	5682185800	123800	123800	123800	123800	68
376	20230913	134500	5673767400	123800	123600	123800	123500	202
377	20230913	134400	5648797200	123800	123800	123800	123800	2
378	20230913	134300	5648549600	123800	123600	123800	123500	67
379	20230913	134200	5640269600	123600	123600	123700	123600	40
380	20230913	134100	5635325300	123600	123600	123600	123600	15
381	20230913	134000	5633471300	123600	123700	123700	123500	194
382	20230913	133900	5609492600	123700	123600	123700	123600	39
383	20230913	133800	5604670400	123800	123800	123800	123700	51
384	20230913	133700	5598360200	123800	123800	123800	123800	1
385	20230913	133600	5598236400	123900	123900	123900	123900	0
386	20230913	133500	5598236400	123900	123800	123900	123800	68
387	20230913	133400	5589812300	123900	123900	123900	123800	49
388	20230913	133300	5583745500	123900	123900	123900	123900	12
389	20230913	133200	5582258700	123800	123800	123800	123800	0
390	20230913	133100	5582258700	123800	123700	123900	123700	61
391	20230913	133000	5574708500	123700	123700	123700	123500	75
392	20230913	132900	5565441500	123600	123700	123800	123600	23
393	20230913	132800	5562598100	123800	123800	123800	123600	26
394	20230913	132700	5559383500	123800	123400	123800	123400	432
395	20230913	132600	5506046100	123400	123500	123500	123400	128
396	20230913	132500	5490238200	123800	123500	123900	123500	175
397	20230913	132400	5468611700	123500	123400	123500	123400	8
398	20230913	132300	5467624400	123400	123600	123600	123400	77
399	20230913	132200	5458114400	123600	123900	123900	123600	175
400	20230913	132100	5436467100	123900	123800	123900	123800	67
401	20230913	132000	5428171800	123800	123800	123800	123800	1
402	20230913	131900	5428048000	123900	123900	123900	123900	12
403	20230913	131800	5426561200	123900	123900	123900	123900	0
404	20230913	131700	5426561200	123900	124000	124000	123900	92
405	20230913	131600	5415160200	124000	124000	124000	124000	14
406	20230913	131500	5413424200	124000	124100	124100	124000	126
407	20230913	131400	5397800000	124100	124100	124100	124000	48
408	20230913	131300	5391843300	124100	123900	124100	123900	104
409	20230913	131200	5378947700	124000	124000	124000	124000	0
410	20230913	131100	5378947700	124000	124000	124000	124000	23
411	20230913	131000	5376095700	124000	123700	124000	123700	323
412	20230913	130900	5336114400	123700	123800	123800	123700	42
413	20230913	130800	5330917600	123800	123800	123800	123800	0
414	20230913	130700	5330917600	123800	123700	123800	123700	53
415	20230913	130600	5324358600	123800	123800	123800	123800	22
416	20230913	130500	5321635000	123800	123800	123800	123700	27
417	20230913	130400	5318293400	123800	123700	123800	123700	103
418	20230913	130300	5305544100	123800	123800	123800	123800	11
419	20230913	130200	5304182300	123800	123800	123800	123800	11
420	20230913	130100	5302820500	123800	123800	123800	123800	12
421	20230913	130000	5301334900	123800	123500	123800	123500	30
422	20230913	125900	5297629000	123800	123800	123800	123800	1
423	20230913	125800	5297505200	123800	123500	123800	123500	46
424	20230913	125700	5291819400	123400	123400	123400	123400	1
425	20230913	125600	5291696000	123900	123900	123900	123900	0
426	20230913	125500	5291696000	123900	123400	123900	123400	13
427	20230913	125400	5290085800	123900	123400	123900	123400	38
428	20230913	125300	5285395000	123900	123800	123900	123800	134
429	20230913	125200	5268804700	123800	123400	123800	123400	300
430	20230913	125100	5231764700	123900	123400	123900	123400	80
431	20230913	125000	5221877700	123900	123200	123900	123200	415
432	20230913	124900	5170664200	123400	123300	123400	123200	307
433	20230913	124800	5132834400	123400	123400	123400	123300	90
434	20230913	124700	5121732300	123400	123500	123500	123400	12
435	20230913	124600	5120250400	123600	123500	123600	123500	77
436	20230913	124500	5110740100	123600	123600	123600	123600	11
437	20230913	124400	5109380500	123600	123600	123600	123600	0
438	20230913	124300	5109380500	123600	123500	123600	123500	71
439	20230913	124200	5100610000	123600	123600	123600	123600	42
440	20230913	124100	5095418800	123600	123600	123600	123500	51
441	20230913	124000	5089115900	123600	123700	123700	123500	232
442	20230913	123900	5060429400	123900	123900	123900	123800	24
443	20230913	123800	5057456800	124000	124000	124000	124000	0
444	20230913	123700	5057456800	124000	124000	124000	123800	118
445	20230913	123600	5042844000	124000	124000	124000	124000	0
446	20230913	123500	5042844000	124000	123800	124000	123800	84
447	20230913	123400	5032439800	123800	123900	124000	123800	58
448	20230913	123300	5025252100	123800	123800	123800	123800	1
449	20230913	123200	5025128300	124100	124000	124100	123800	149
450	20230913	123100	5006657600	124000	124000	124000	124000	11
451	20230913	123000	5005293600	123900	123900	123900	123900	5
452	20230913	122900	5004674100	124000	124100	124100	123800	32
453	20230913	122800	5000706500	123800	123800	124100	123800	37
454	20230913	122700	4996122000	124100	123800	124100	123800	23
455	20230913	122600	4993270700	124100	124100	124100	124100	16
456	20230913	122500	4991285100	124100	124100	124100	124000	110
457	20230913	122400	4977639700	124200	124200	124200	124200	0
458	20230913	122300	4977639700	124200	123900	124200	123800	395
459	20230913	122200	4928685800	124000	123900	124000	123800	104
460	20230913	122100	4915800700	123900	124000	124000	123900	12
461	20230913	122000	4914312800	124000	123900	124000	123900	3
462	20230913	121900	4913941000	124100	124100	124200	124100	110
463	20230913	121800	4900289900	124100	124200	124200	124100	22
464	20230913	121700	4897558300	124200	124200	124200	124200	0
465	20230913	121600	4897558300	124200	124200	124200	124100	55
466	20230913	121500	4890730300	124200	124200	124200	124200	26
467	20230913	121400	4887501100	124100	124100	124200	124100	69
468	20230913	121300	4878937500	124200	124200	124200	124100	30
469	20230913	121200	4875211600	124200	124100	124200	124100	38
470	20230913	121100	4870495600	124100	124100	124100	124100	0
471	20230913	121000	4870495600	124100	124200	124200	124100	87
472	20230913	120900	4859697000	124200	124200	124200	124200	0
473	20230913	120800	4859697000	124200	124200	124200	124200	0
474	20230913	120700	4859697000	124200	123900	124200	123700	376
475	20230913	120600	4813154400	124000	124000	124300	124000	17
476	20230913	120500	4811045800	124400	124500	124500	124300	68
477	20230913	120400	4802590700	124500	124400	124500	124400	2
478	20230913	120300	4802341800	124500	124500	124500	124400	15
479	20230913	120200	4800475300	124500	124500	124500	124400	73
480	20230913	120100	4791392400	124500	124400	124500	124400	60
481	20230913	120000	4783927800	124500	124500	124500	124500	2
482	20230913	115900	4783678800	124500	124300	124500	124300	145
483	20230913	115800	4765640800	124400	124400	124400	124400	0
484	20230913	115700	4765640800	124400	124300	124400	123800	283
485	20230913	115600	4730531800	124300	124300	124300	124300	0
486	20230913	115500	4730531800	124300	123800	124300	123800	95
487	20230913	115400	4718760200	123900	124300	124300	123900	221
488	20230913	115300	4691362600	124300	124000	124300	124000	37
489	20230913	115200	4686769500	124000	123900	124000	123900	3
490	20230913	115100	4686397600	124400	123900	124400	123900	74
491	20230913	115000	4677211800	124000	123900	124000	123900	9
492	20230913	114900	4676096600	124100	124100	124100	124100	11
493	20230913	114800	4674731500	124100	124100	124100	124100	25
494	20230913	114700	4671629000	124100	124100	124100	124100	14
495	20230913	114600	4669891600	124100	124000	124200	124000	83
496	20230913	114500	4659597600	124300	124100	124300	124100	12
497	20230913	114400	4658108200	124400	124300	124400	124200	273
498	20230913	114300	4624187600	124500	124300	124500	124300	172
499	20230913	114200	4602795700	124300	124400	124500	124200	456
500	20230913	114100	4546123500	124600	124600	124600	124600	11
501	20230913	114000	4544752900	124600	124400	124600	124300	147
502	20230913	113900	4526465700	124400	124300	124600	124300	202
503	20230913	113800	4501337400	124700	124800	124800	124400	312
504	20230913	113700	4462472000	124900	124900	124900	124900	55
505	20230913	113600	4455602500	124900	124700	124900	124700	406
506	20230913	113500	4404934600	124700	124600	124700	124600	180
507	20230913	113400	4382503100	124600	124600	124600	124500	122
508	20230913	113300	4367309100	124600	124600	124600	124600	13
509	20230913	113200	4365689300	124500	124500	124500	124500	371
510	20230913	113100	4319499800	124500	124400	124500	124400	266
511	20230913	113000	4286393000	124400	124300	124400	124300	271
512	20230913	112900	4252681400	124300	124000	124300	124000	438
513	20230913	112800	4198298800	124100	124000	124200	124000	986
514	20230913	112700	4075935300	124000	123800	124000	123800	238
515	20230913	112600	4046450600	123900	123900	123900	123900	0
516	20230913	112500	4046450600	123900	123800	123900	123800	110
517	20230913	112400	4032832200	123900	124100	124100	123900	452
518	20230913	112300	3976740800	124100	123800	124100	123800	591
519	20230913	112200	3903495200	123800	123900	123900	123800	12
520	20230913	112100	3902008500	123900	123900	123900	123200	151
521	20230913	112000	3883339000	123900	123700	123900	123600	457
522	20230913	111900	3826780500	123700	123600	123700	123600	177
523	20230913	111800	3804900500	123600	123700	123700	123600	9
524	20230913	111700	3803787400	123600	123300	123700	123300	1010
525	20230913	111600	3679113700	123400	123400	123400	123300	13
526	20230913	111500	3677510600	123400	123400	123400	123200	52
527	20230913	111400	3671099800	123400	123300	123400	123200	92
528	20230913	111300	3659756700	123200	123200	123300	123200	51
529	20230913	111200	3653473300	123200	123200	123200	123100	34
530	20230913	111100	3649284600	123200	123200	123200	123200	11
531	20230913	111000	3647929400	123300	123300	123300	123300	14
532	20230913	110900	3646203200	123300	123200	123300	123200	41
533	20230913	110800	3641150700	123200	123400	123400	123200	20
534	20230913	110700	3638683900	123400	123400	123400	123400	0
535	20230913	110600	3638683900	123400	123300	123400	123100	63
536	20230913	110500	3630915600	123400	123400	123400	123400	1
537	20230913	110400	3630792200	123400	123300	123400	123300	333
538	20230913	110300	3589731100	123300	123300	123300	123100	97
539	20230913	110200	3577782100	123300	123300	123300	123300	11
540	20230913	110100	3576425800	123300	123000	123300	123000	231
541	20230913	110000	3547986100	123000	123100	123100	123000	60
542	20230913	105900	3540605400	123000	123000	123000	123000	2
543	20230913	105800	3540359400	123100	123100	123300	123000	271
544	20230913	105700	3506986200	123400	123200	123400	123200	26
545	20230913	105600	3503780600	123200	123400	123400	123100	337
546	20230913	105500	3462254700	123400	123300	123400	123200	128
547	20230913	105400	3446478400	123400	123400	123700	123400	132
548	20230913	105300	3430172800	123700	123600	123700	123600	60
549	20230913	105200	3422755200	123700	123600	123700	123500	352
550	20230913	105100	3379250800	123600	123500	123600	123500	80
551	20230913	105000	3369368400	123600	123600	123600	123500	41
552	20230913	104900	3364302200	123700	123700	123700	123600	67
553	20230913	104800	3356018000	123700	123600	123700	123600	30
554	20230913	104700	3352307800	123600	123600	123600	123500	33
555	20230913	104600	3348229400	123600	123000	123600	123000	1083
556	20230913	104500	3214903900	122900	122900	123000	122900	255
557	20230913	104400	3183559600	123000	122900	123000	122900	99
558	20230913	104300	3171389800	122900	122900	122900	122900	3
559	20230913	104200	3171021100	123000	122900	123000	122900	60
560	20230913	104100	3163643000	123000	122900	123000	122900	58
561	20230913	104000	3156514200	123000	123100	123200	122900	224
562	20230913	103900	3128958300	123100	123100	123100	123100	13
563	20230913	103800	3127358000	123400	123400	123400	123400	0
564	20230913	103700	3127358000	123400	123000	123400	123000	99
565	20230913	103600	3115159600	123400	123200	123400	123200	10
566	20230913	103500	3113926900	123300	123200	123400	123200	69
567	20230913	103400	3105423300	123400	122800	123400	122500	632
568	20230913	103300	3027760900	122800	122800	122800	122700	25
569	20230913	103200	3024691100	122800	122700	122800	122700	57
570	20230913	103100	3017696700	122700	122600	122700	122600	100
571	20230913	103000	3005433700	122700	122600	122700	122600	32
572	20230913	102900	3001509400	122700	122500	122700	122500	182
573	20230913	102800	2979205700	122600	122600	122600	122500	14
574	20230913	102700	2977489400	122600	122500	122600	122500	47
575	20230913	102600	2971731200	122600	122500	122600	122500	26
576	20230913	102500	2968544900	122700	122600	122700	122500	211
577	20230913	102400	2942689100	122700	122800	122800	122600	25
578	20230913	102300	2939621600	122800	122700	122800	122700	118
579	20230913	102200	2925141000	122700	122600	122800	122600	103
580	20230913	102100	2912504300	122700	122700	122700	122700	44
581	20230913	102000	2907105500	122700	122800	122800	122700	39
582	20230913	101900	2902319200	122700	122900	122900	122700	160
583	20230913	101800	2882666300	123200	123000	123200	123000	108
584	20230913	101700	2869378500	123000	123000	123000	122900	37
585	20230913	101600	2864828900	123000	123200	123200	123000	131
586	20230913	101500	2848710400	123000	123200	123200	123000	478
587	20230913	101400	2789888200	123100	123400	123400	123100	305
588	20230913	101300	2752298300	123600	123700	123700	123400	43
589	20230913	101200	2746986500	123700	123700	123700	123700	1
590	20230913	101100	2746862800	123800	123800	123900	123800	73
591	20230913	101000	2737824200	123500	123700	123700	123400	215
592	20230913	100900	2711252800	123800	123800	123800	123800	11
593	20230913	100800	2709891000	124000	124200	124200	124000	104
594	20230913	100700	2696987700	124100	124100	124100	124100	14
595	20230913	100600	2695250300	124100	124100	124100	124000	119
596	20230913	100500	2680482800	124000	124000	124100	124000	70
597	20230913	100400	2671798600	124100	124100	124100	124100	54
598	20230913	100300	2665097200	124100	124100	124100	124100	7
599	20230913	100200	2664228500	124100	124100	124100	124000	139
600	20230913	100100	2646989100	124100	124100	124100	124000	50
601	20230913	100000	2640786100	124100	124200	124300	124100	75
602	20230913	095900	2631471700	124200	124100	124200	124000	180
603	20230913	095800	2609132400	124000	123500	124100	123500	51
604	20230913	095700	2602831700	123500	124300	124300	123500	724
605	20230913	095600	2513224200	124300	124000	124400	124000	281
606	20230913	095500	2478286700	124000	123700	124000	123700	27
607	20230913	095400	2474943700	123700	123700	123700	123600	51
608	20230913	095300	2468635400	123700	124000	124000	123700	294
609	20230913	095200	2432217400	124100	124600	124600	124100	340
610	20230913	095100	2389982400	124600	124500	124900	124500	445
611	20230913	095000	2334519600	124400	124400	124900	124200	204
612	20230913	094900	2309110700	124400	124600	124600	124200	416
613	20230913	094800	2257354000	124600	124900	125000	124600	371
614	20230913	094700	2211029600	124900	125200	125200	124800	584
615	20230913	094600	2138039800	125200	125300	125400	125200	264
616	20230913	094500	2104956000	125200	124900	125300	124900	1092
617	20230913	094400	1968380700	124900	124900	124900	124900	362
618	20230913	094300	1923166900	124400	124400	124900	124400	1159
619	20230913	094200	1778784800	124400	124200	124400	124200	679
620	20230913	094100	1694420200	124000	124100	124200	124000	36
621	20230913	094000	1689949600	124000	124100	124300	124000	93
622	20230913	093900	1678401500	124100	124300	124300	123900	355
623	20230913	093800	1634343000	124200	124100	124500	124100	131
624	20230913	093700	1618058900	124200	124400	124500	124100	520
625	20230913	093600	1553419700	124300	124100	124300	124100	238
626	20230913	093500	1523851700	124200	123400	124200	123400	2235
627	20230913	093400	1247359100	123400	123400	123400	123400	19
628	20230913	093300	1245014500	123400	123000	123400	123000	589
629	20230913	093200	1172531900	123500	123300	123500	123300	147
630	20230913	093100	1154394200	123300	122900	123300	122900	71
631	20230913	093000	1145659500	123100	123400	123400	122900	59
632	20230913	092900	1138398700	123300	123300	123300	123300	116
633	20230913	092800	1124095900	123200	123000	123200	123000	200
634	20230913	092700	1099470100	122900	123000	123000	122900	22
635	20230913	092600	1096766100	123000	123300	123300	123000	570
636	20230913	092500	1026633500	123300	122900	123300	122900	255
637	20230913	092400	995259700	123300	122800	123300	122800	631
638	20230913	092300	917624300	122800	122800	122900	122800	124
639	20230913	092200	902396600	122900	122800	122900	122800	10
640	20230913	092100	901168500	122900	123400	123400	122700	277
641	20230913	092000	867133900	123400	123000	123400	122900	380
642	20230913	091900	820399800	123000	123000	123000	122900	22
643	20230913	091800	817694300	123000	122900	123300	122900	222
644	20230913	091700	790362600	122900	123300	123400	122900	995
645	20230913	091600	668034700	123400	123000	123400	122900	131
646	20230913	091500	651906800	123000	123100	123500	123000	92
647	20230913	091400	640556900	122800	122800	123100	122800	396
648	20230913	091300	591900200	122800	123100	123500	122800	371
649	20230913	091200	546268200	123100	123300	123400	123000	235
650	20230913	091100	517300400	122900	123700	123700	122800	480
651	20230913	091000	458031600	123700	123800	123800	123700	560
652	20230913	090900	388729300	123800	123800	123800	123400	219
653	20230913	090800	361639900	123700	123000	123700	123000	371
654	20230913	090700	315848400	122800	123100	123200	122600	108
655	20230913	090600	302599800	123200	122600	123200	122600	60
656	20230913	090500	295243100	122100	123100	123100	122100	571
657	20230913	090400	225065200	123500	123300	123500	123000	438
658	20230913	090300	171012100	123400	122900	123400	122900	300
659	20230913	090200	134096800	122800	122900	122900	122800	202
660	20230913	090100	109278000	122900	122300	123000	122300	233
661	20230913	090000	80652500	122300	121800	122600	121700	662