KissMeData/185750/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	200800	3574190900	93900	93900	93900	93900	2095
3	20230918	200700	3574190900	93900	93900	93900	93900	0
4	20230918	200600	3574190900	93900	93900	93900	93900	0
5	20230918	200500	3574190900	93900	93900	93900	93900	0
6	20230918	200400	3574190900	93900	93900	93900	93900	0
7	20230918	200300	3574190900	93900	93900	93900	93900	0
8	20230918	200200	3574190900	93900	93900	93900	93900	0
9	20230918	200100	3574190900	93900	93900	93900	93900	0
10	20230918	200000	3574190900	93900	93900	93900	93900	0
11	20230918	195900	3574190900	93900	93900	93900	93900	0
12	20230918	195800	3574190900	93900	93900	93900	93900	0
13	20230918	195700	3574190900	93900	93900	93900	93900	0
14	20230918	195600	3574190900	93900	93900	93900	93900	0
15	20230918	195500	3574190900	93900	93900	93900	93900	0
16	20230918	195400	3574190900	93900	93900	93900	93900	0
17	20230918	195300	3574190900	93900	93900	93900	93900	0
18	20230918	195200	3574190900	93900	93900	93900	93900	0
19	20230918	195100	3574190900	93900	93900	93900	93900	0
20	20230918	195000	3574190900	93900	93900	93900	93900	0
21	20230918	194900	3574190900	93900	93900	93900	93900	0
22	20230918	194800	3574190900	93900	93900	93900	93900	0
23	20230918	194700	3574190900	93900	93900	93900	93900	0
24	20230918	194600	3574190900	93900	93900	93900	93900	0
25	20230918	194500	3574190900	93900	93900	93900	93900	0
26	20230918	194400	3574190900	93900	93900	93900	93900	0
27	20230918	194300	3574190900	93900	93900	93900	93900	0
28	20230918	194200	3574190900	93900	93900	93900	93900	0
29	20230918	194100	3574190900	93900	93900	93900	93900	0
30	20230918	194000	3574190900	93900	93900	93900	93900	0
31	20230918	193900	3574190900	93900	93900	93900	93900	0
32	20230918	193800	3574190900	93900	93900	93900	93900	2095
33	20230918	193700	3574190900	93900	93900	93900	93900	0
34	20230918	193600	3574190900	93900	93900	93900	93900	0
35	20230918	193500	3574190900	93900	93900	93900	93900	0
36	20230918	193400	3574190900	93900	93900	93900	93900	0
37	20230918	193300	3574190900	93900	93900	93900	93900	0
38	20230918	193200	3574190900	93900	93900	93900	93900	0
39	20230918	193100	3574190900	93900	93900	93900	93900	0
40	20230918	193000	3574190900	93900	93900	93900	93900	0
41	20230918	192900	3574190900	93900	93900	93900	93900	0
42	20230918	192800	3574190900	93900	93900	93900	93900	0
43	20230918	192700	3574190900	93900	93900	93900	93900	0
44	20230918	192600	3574190900	93900	93900	93900	93900	0
45	20230918	192500	3574190900	93900	93900	93900	93900	0
46	20230918	192400	3574190900	93900	93900	93900	93900	0
47	20230918	192300	3574190900	93900	93900	93900	93900	0
48	20230918	192200	3574190900	93900	93900	93900	93900	0
49	20230918	192100	3574190900	93900	93900	93900	93900	0
50	20230918	192000	3574190900	93900	93900	93900	93900	0
51	20230918	191900	3574190900	93900	93900	93900	93900	0
52	20230918	191800	3574190900	93900	93900	93900	93900	0
53	20230918	191700	3574190900	93900	93900	93900	93900	0
54	20230918	191600	3574190900	93900	93900	93900	93900	0
55	20230918	191500	3574190900	93900	93900	93900	93900	0
56	20230918	191400	3574190900	93900	93900	93900	93900	0
57	20230918	191300	3574190900	93900	93900	93900	93900	0
58	20230918	191200	3574190900	93900	93900	93900	93900	0
59	20230918	191100	3574190900	93900	93900	93900	93900	0
60	20230918	191000	3574190900	93900	93900	93900	93900	0
61	20230918	190900	3574190900	93900	93900	93900	93900	0
62	20230918	190800	3574190900	93900	93900	93900	93900	2095
63	20230918	190700	3574190900	93900	93900	93900	93900	0
64	20230918	190600	3574190900	93900	93900	93900	93900	0
65	20230918	190500	3574190900	93900	93900	93900	93900	0
66	20230918	190400	3574190900	93900	93900	93900	93900	0
67	20230918	190300	3574190900	93900	93900	93900	93900	0
68	20230918	190200	3574190900	93900	93900	93900	93900	0
69	20230918	190100	3574190900	93900	93900	93900	93900	0
70	20230918	190000	3574190900	93900	93900	93900	93900	0
71	20230918	185900	3574190900	93900	93900	93900	93900	0
72	20230918	185800	3574190900	93900	93900	93900	93900	0
73	20230918	185700	3574190900	93900	93900	93900	93900	0
74	20230918	185600	3574190900	93900	93900	93900	93900	0
75	20230918	185500	3574190900	93900	93900	93900	93900	0
76	20230918	185400	3574190900	93900	93900	93900	93900	0
77	20230918	185300	3574190900	93900	93900	93900	93900	0
78	20230918	185200	3574190900	93900	93900	93900	93900	0
79	20230918	185100	3574190900	93900	93900	93900	93900	0
80	20230918	185000	3574190900	93900	93900	93900	93900	0
81	20230918	184900	3574190900	93900	93900	93900	93900	0
82	20230918	184800	3574190900	93900	93900	93900	93900	0
83	20230918	184700	3574190900	93900	93900	93900	93900	0
84	20230918	184600	3574190900	93900	93900	93900	93900	0
85	20230918	184500	3574190900	93900	93900	93900	93900	0
86	20230918	184400	3574190900	93900	93900	93900	93900	0
87	20230918	184300	3574190900	93900	93900	93900	93900	0
88	20230918	184200	3574190900	93900	93900	93900	93900	0
89	20230918	184100	3574190900	93900	93900	93900	93900	0
90	20230918	184000	3574190900	93900	93900	93900	93900	0
91	20230918	183900	3574190900	93900	93900	93900	93900	0
92	20230918	183800	3574190900	93900	93900	93900	93900	2095
93	20230918	183700	3574190900	93900	93900	93900	93900	0
94	20230918	183600	3574190900	93900	93900	93900	93900	0
95	20230918	183500	3574190900	93900	93900	93900	93900	0
96	20230918	183400	3574190900	93900	93900	93900	93900	0
97	20230918	183300	3574190900	93900	93900	93900	93900	0
98	20230918	183200	3574190900	93900	93900	93900	93900	0
99	20230918	183100	3574190900	93900	93900	93900	93900	0
100	20230918	183000	3574190900	93900	93900	93900	93900	0
101	20230918	182900	3574190900	93900	93900	93900	93900	0
102	20230918	182800	3574190900	93900	93900	93900	93900	0
103	20230918	182700	3574190900	93900	93900	93900	93900	0
104	20230918	182600	3574190900	93900	93900	93900	93900	0
105	20230918	182500	3574190900	93900	93900	93900	93900	0
106	20230918	182400	3574190900	93900	93900	93900	93900	0
107	20230918	182300	3574190900	93900	93900	93900	93900	0
108	20230918	182200	3574190900	93900	93900	93900	93900	0
109	20230918	182100	3574190900	93900	93900	93900	93900	0
110	20230918	182000	3574190900	93900	93900	93900	93900	0
111	20230918	181900	3574190900	93900	93900	93900	93900	0
112	20230918	181800	3574190900	93900	93900	93900	93900	0
113	20230918	181700	3574190900	93900	93900	93900	93900	0
114	20230918	181600	3574190900	93900	93900	93900	93900	0
115	20230918	181500	3574190900	93900	93900	93900	93900	0
116	20230918	181400	3574190900	93900	93900	93900	93900	0
117	20230918	181300	3574190900	93900	93900	93900	93900	0
118	20230918	181200	3574190900	93900	93900	93900	93900	0
119	20230918	181100	3574190900	93900	93900	93900	93900	0
120	20230918	181000	3574190900	93900	93900	93900	93900	0
121	20230918	180900	3574190900	93900	93900	93900	93900	0
122	20230918	180800	3574190900	93900	93900	93900	93900	2095
123	20230918	180700	3574190900	93900	93900	93900	93900	0
124	20230918	180600	3574190900	93900	93900	93900	93900	0
125	20230918	180500	3574190900	93900	93900	93900	93900	0
126	20230918	180400	3574190900	93900	93900	93900	93900	0
127	20230918	180300	3574190900	93900	93900	93900	93900	0
128	20230918	180200	3574190900	93900	93900	93900	93900	0
129	20230918	180100	3574190900	93900	93900	93900	93900	0
130	20230918	180000	3574190900	93900	93900	93900	93900	0
131	20230918	175900	3574190900	93900	93900	93900	93900	0
132	20230918	175800	3574190900	93900	93900	93900	93900	0
133	20230918	175700	3574190900	93900	93900	93900	93900	0
134	20230918	175600	3574190900	93900	93900	93900	93900	0
135	20230918	175500	3574190900	93900	93900	93900	93900	0
136	20230918	175400	3574190900	93900	93900	93900	93900	0
137	20230918	175300	3574190900	93900	93900	93900	93900	0
138	20230918	175200	3574190900	93900	93900	93900	93900	0
139	20230918	175100	3574190900	93900	93900	93900	93900	0
140	20230918	175000	3574190900	93900	93900	93900	93900	0
141	20230918	174900	3574190900	93900	93900	93900	93900	0
142	20230918	174800	3574190900	93900	93900	93900	93900	0
143	20230918	174700	3574190900	93900	93900	93900	93900	0
144	20230918	174600	3574190900	93900	93900	93900	93900	0
145	20230918	174500	3574190900	93900	93900	93900	93900	0
146	20230918	174400	3574190900	93900	93900	93900	93900	0
147	20230918	174300	3574190900	93900	93900	93900	93900	0
148	20230918	174200	3574190900	93900	93900	93900	93900	0
149	20230918	174100	3574190900	93900	93900	93900	93900	0
150	20230918	174000	3574190900	93900	93900	93900	93900	0
151	20230918	173900	3574190900	93900	93900	93900	93900	0
152	20230918	173800	3574190900	93900	93900	93900	93900	2095
153	20230918	173700	3574190900	93900	93900	93900	93900	0
154	20230918	173600	3574190900	93900	93900	93900	93900	0
155	20230918	173500	3574190900	93900	93900	93900	93900	0
156	20230918	173400	3574190900	93900	93900	93900	93900	0
157	20230918	173300	3574190900	93900	93900	93900	93900	0
158	20230918	173200	3574190900	93900	93900	93900	93900	0
159	20230918	173100	3574190900	93900	93900	93900	93900	0
160	20230918	173000	3574190900	93900	93900	93900	93900	0
161	20230918	172900	3574190900	93900	93900	93900	93900	0
162	20230918	172800	3574190900	93900	93900	93900	93900	0
163	20230918	172700	3574190900	93900	93900	93900	93900	0
164	20230918	172600	3574190900	93900	93900	93900	93900	0
165	20230918	172500	3574190900	93900	93900	93900	93900	0
166	20230918	172400	3574190900	93900	93900	93900	93900	0
167	20230918	172300	3574190900	93900	93900	93900	93900	0
168	20230918	172200	3574190900	93900	93900	93900	93900	0
169	20230918	172100	3574190900	93900	93900	93900	93900	0
170	20230918	172000	3574190900	93900	93900	93900	93900	0
171	20230918	171900	3574190900	93900	93900	93900	93900	0
172	20230918	171800	3574190900	93900	93900	93900	93900	0
173	20230918	171700	3574190900	93900	93900	93900	93900	0
174	20230918	171600	3574190900	93900	93900	93900	93900	0
175	20230918	171500	3574190900	93900	93900	93900	93900	0
176	20230918	171400	3574190900	93900	93900	93900	93900	0
177	20230918	171300	3574190900	93900	93900	93900	93900	0
178	20230918	171200	3574190900	93900	93900	93900	93900	0
179	20230918	171100	3574190900	93900	93900	93900	93900	0
180	20230918	171000	3574190900	93900	93900	93900	93900	0
181	20230918	170900	3574190900	93900	93900	93900	93900	0
182	20230918	170800	3574190900	93900	93900	93900	93900	2095
183	20230918	170700	3574190900	93900	93900	93900	93900	0
184	20230918	170600	3574190900	93900	93900	93900	93900	0
185	20230918	170500	3574190900	93900	93900	93900	93900	0
186	20230918	170400	3574190900	93900	93900	93900	93900	0
187	20230918	170300	3574190900	93900	93900	93900	93900	0
188	20230918	170200	3574190900	93900	93900	93900	93900	0
189	20230918	170100	3574190900	93900	93900	93900	93900	0
190	20230918	170000	3574190900	93900	93900	93900	93900	0
191	20230918	165900	3574190900	93900	93900	93900	93900	0
192	20230918	165800	3574190900	93900	93900	93900	93900	0
193	20230918	165700	3574190900	93900	93900	93900	93900	0
194	20230918	165600	3574190900	93900	93900	93900	93900	0
195	20230918	165500	3574190900	93900	93900	93900	93900	0
196	20230918	165400	3574190900	93900	93900	93900	93900	0
197	20230918	165300	3574190900	93900	93900	93900	93900	0
198	20230918	165200	3574190900	93900	93900	93900	93900	0
199	20230918	165100	3574190900	93900	93900	93900	93900	0
200	20230918	165000	3574190900	93900	93900	93900	93900	0
201	20230918	164900	3574190900	93900	93900	93900	93900	0
202	20230918	164800	3574190900	93900	93900	93900	93900	0
203	20230918	164700	3574190900	93900	93900	93900	93900	0
204	20230918	164600	3574190900	93900	93900	93900	93900	0
205	20230918	164500	3574190900	93900	93900	93900	93900	0
206	20230918	164400	3574190900	93900	93900	93900	93900	0
207	20230918	164300	3574190900	93900	93900	93900	93900	0
208	20230918	164200	3574190900	93900	93900	93900	93900	0
209	20230918	164100	3574190900	93900	93900	93900	93900	0
210	20230918	164000	3574190900	93900	93900	93900	93900	0
211	20230918	163900	3574190900	93900	93900	93900	93900	0
212	20230918	163800	3574190900	93900	93900	93900	93900	2095
213	20230918	163700	3574190900	93900	93900	93900	93900	0
214	20230918	163600	3574190900	93900	93900	93900	93900	0
215	20230918	163500	3574190900	93900	93900	93900	93900	0
216	20230918	163400	3574190900	93900	93900	93900	93900	0
217	20230918	163300	3574190900	93900	93900	93900	93900	0
218	20230918	163200	3574190900	93900	93900	93900	93900	0
219	20230918	163100	3574190900	93900	93900	93900	93900	0
220	20230918	163000	3574190900	93900	93900	93900	93900	0
221	20230918	162900	3574190900	93900	93900	93900	93900	0
222	20230918	162800	3574190900	93900	93900	93900	93900	0
223	20230918	162700	3574190900	93900	93900	93900	93900	0
224	20230918	162600	3574190900	93900	93900	93900	93900	0
225	20230918	162500	3574190900	93900	93900	93900	93900	0
226	20230918	162400	3574190900	93900	93900	93900	93900	0
227	20230918	162300	3574190900	93900	93900	93900	93900	0
228	20230918	162200	3574190900	93900	93900	93900	93900	0
229	20230918	162100	3574190900	93900	93900	93900	93900	0
230	20230918	162000	3574190900	93900	93900	93900	93900	0
231	20230918	161900	3574190900	93900	93900	93900	93900	0
232	20230918	161800	3574190900	93900	93900	93900	93900	0
233	20230918	161700	3574190900	93900	93900	93900	93900	0
234	20230918	161600	3574190900	93900	93900	93900	93900	0
235	20230918	161500	3574190900	93900	93900	93900	93900	0
236	20230918	161400	3574190900	93900	93900	93900	93900	0
237	20230918	161300	3574190900	93900	93900	93900	93900	0
238	20230918	161200	3574190900	93900	93900	93900	93900	0
239	20230918	161100	3574190900	93900	93900	93900	93900	0
240	20230918	161000	3574190900	93900	93900	93900	93900	0
241	20230918	160900	3574190900	93900	93900	93900	93900	0
242	20230918	160800	3574190900	93900	93900	93900	93900	2095
243	20230918	160700	3574190900	93900	93900	93900	93900	0
244	20230918	160600	3574190900	93900	93900	93900	93900	0
245	20230918	160500	3574190900	93900	93900	93900	93900	0
246	20230918	160400	3574190900	93900	93900	93900	93900	0
247	20230918	160300	3574190900	93900	93900	93900	93900	0
248	20230918	160200	3574190900	93900	93900	93900	93900	0
249	20230918	160100	3574190900	93900	93900	93900	93900	0
250	20230918	160000	3574190900	93900	93900	93900	93900	0
251	20230918	155900	3574190900	93900	93900	93900	93900	0
252	20230918	155800	3574190900	93900	93900	93900	93900	0
253	20230918	155700	3574190900	93900	93900	93900	93900	0
254	20230918	155600	3574190900	93900	93900	93900	93900	0
255	20230918	155500	3574190900	93900	93900	93900	93900	0
256	20230918	155400	3574190900	93900	93900	93900	93900	0
257	20230918	155300	3574190900	93900	93900	93900	93900	0
258	20230918	155200	3574190900	93900	93900	93900	93900	0
259	20230918	155100	3574190900	93900	93900	93900	93900	0
260	20230918	155000	3574190900	93900	93900	93900	93900	0
261	20230918	154900	3574190900	93900	93900	93900	93900	0
262	20230918	154800	3574190900	93900	93900	93900	93900	0
263	20230918	154700	3574190900	93900	93900	93900	93900	0
264	20230918	154600	3574190900	93900	93900	93900	93900	0
265	20230918	154500	3574190900	93900	93900	93900	93900	0
266	20230918	154400	3574190900	93900	93900	93900	93900	0
267	20230918	154300	3574190900	93900	93900	93900	93900	0
268	20230918	154200	3574190900	93900	93900	93900	93900	0
269	20230918	154100	3574190900	93900	93900	93900	93900	0
270	20230918	154000	3574190900	93900	93900	93900	93900	0
271	20230918	153900	3574190900	93900	93900	93900	93900	0
272	20230918	153800	3574190900	93900	93900	93900	93900	2095
273	20230918	153700	3574190900	93900	93900	93900	93900	0
274	20230918	153600	3574190900	93900	93900	93900	93900	0
275	20230918	153500	3574190900	93900	93900	93900	93900	0
276	20230918	153400	3574190900	93900	93900	93900	93900	0
277	20230918	153300	3574190900	93900	93900	93900	93900	0
278	20230918	153200	3574190900	93900	93900	93900	93900	0
279	20230918	153100	3574190900	93900	93900	93900	93900	0
280	20230918	153000	3574190900	93900	93900	93900	93900	2095
281	20230918	152900	3377470400	94100	94100	94100	94100	0
282	20230918	152800	3377470400	94100	94100	94100	94100	0
283	20230918	152700	3377470400	94100	94100	94100	94100	0
284	20230918	152600	3377470400	94100	94100	94100	94100	0
285	20230918	152500	3377470400	94100	94100	94100	94100	0
286	20230918	152400	3377470400	94100	94100	94100	94100	0
287	20230918	152300	3377470400	94100	94100	94100	94100	0
288	20230918	152200	3377470400	94100	94100	94100	94100	0
289	20230918	152100	3377470400	94100	94100	94100	94100	0
290	20230918	152000	3377470400	94100	94100	94100	94100	0
291	20230918	151900	3377470400	94100	94000	94100	94000	320
292	20230918	151800	3347390100	94100	94200	94200	93900	51
293	20230918	151700	3342600200	94100	93700	94100	93500	133
294	20230918	151600	3330121600	93700	93800	94000	93600	73
295	20230918	151500	3323269400	93600	93600	93600	93500	297
296	20230918	151400	3295478100	93600	93600	93600	93600	13
297	20230918	151300	3294261300	93600	93600	93700	93600	17
298	20230918	151200	3292669800	93500	93700	93700	93500	19
299	20230918	151100	3290891900	93500	93700	93700	93500	81
300	20230918	151000	3283317800	93400	93500	93700	93400	84
301	20230918	150900	3275463100	93500	93600	93700	93500	12
302	20230918	150800	3274339900	93600	93700	93700	93400	84
303	20230918	150700	3266492800	93700	93500	93700	93500	534
304	20230918	150600	3216563600	93800	93800	93800	93600	84
305	20230918	150500	3208700000	93800	93500	93800	93500	35
306	20230918	150400	3205426000	93700	93700	93700	93600	84
307	20230918	150300	3197563000	93700	93700	93700	93700	13
308	20230918	150200	3196344900	93600	93700	93700	93600	100
309	20230918	150100	3186984300	93500	93600	93700	93500	16
310	20230918	150000	3185487300	93500	93700	93700	93500	91
311	20230918	145900	3176968500	93700	93500	93700	93500	145
312	20230918	145800	3163398000	93600	93600	93600	93600	6
313	20230918	145700	3162836400	93500	93600	93600	93500	47
314	20230918	145600	3158438400	93700	93400	93700	93400	367
315	20230918	145500	3124122500	93400	93500	93500	93400	230
316	20230918	145400	3102625900	93600	93600	93600	93500	9
317	20230918	145300	3101783700	93600	93700	93700	93500	97
318	20230918	145200	3092712900	93600	93700	93700	93500	6
319	20230918	145100	3092151000	93700	93500	93700	93400	106
320	20230918	145000	3082239800	93500	93600	93600	93400	105
321	20230918	144900	3072423800	93500	93600	93600	93500	45
322	20230918	144800	3068215800	93600	93600	93600	93500	85
323	20230918	144700	3060267700	93700	93700	93700	93700	3
324	20230918	144600	3059986600	93700	93600	93700	93500	102
325	20230918	144500	3050448000	93600	93600	93700	93600	5
326	20230918	144400	3049979700	93600	93900	93900	93600	64
327	20230918	144300	3043981300	93900	93700	93900	93600	96
328	20230918	144200	3034983800	93700	93800	93800	93700	27
329	20230918	144100	3032453100	93700	93500	93700	93500	124
330	20230918	144000	3020852000	93500	93500	93500	93400	44
331	20230918	143900	3016738200	93400	93500	93500	93400	79
332	20230918	143800	3009359500	93500	93500	93500	93300	23
333	20230918	143700	3007211000	93400	93500	93600	93300	384
334	20230918	143600	2971317100	93500	93400	93500	93400	57
335	20230918	143500	2965987800	93500	93500	93500	93500	33
336	20230918	143400	2962902300	93500	93500	93500	93500	90
337	20230918	143300	2954487300	93600	93500	93600	93500	17
338	20230918	143200	2952896400	93600	93600	93600	93500	42
339	20230918	143100	2948965300	93700	93600	93700	93600	6
340	20230918	143000	2948403600	93500	93400	93600	93400	201
341	20230918	142900	2929620100	93400	93400	93400	93400	8
342	20230918	142800	2928872900	93400	93500	93500	93300	121
343	20230918	142700	2917570700	93500	93400	93500	93400	53
344	20230918	142600	2912620300	93300	93500	93500	93300	173
345	20230918	142500	2896463200	93500	93400	93500	93300	227
346	20230918	142400	2875265800	93500	93500	93500	93500	117
347	20230918	142300	2864326300	93300	93400	93400	93300	87
348	20230918	142200	2856201400	93400	93300	93700	93300	17
349	20230918	142100	2854613400	93300	93300	93400	93300	106
350	20230918	142000	2844721700	93300	93400	93400	93300	212
351	20230918	141900	2824936400	93500	93500	93500	93400	114
352	20230918	141800	2814286000	93400	93400	93400	93400	18
353	20230918	141700	2812604800	93400	93300	93500	93300	125
354	20230918	141600	2800930000	93300	93400	93400	93300	153
355	20230918	141500	2786639900	93300	93300	93400	93300	17
356	20230918	141400	2785053700	93300	93400	93500	93300	119
357	20230918	141300	2773939800	93400	93400	93400	93400	8
358	20230918	141200	2773192600	93400	93400	93400	93400	89
359	20230918	141100	2764880000	93500	93400	93500	93400	6
360	20230918	141000	2764319400	93400	93500	93500	93400	91
361	20230918	140900	2755812100	93500	93500	93600	93500	94
362	20230918	140800	2747022800	93500	93500	93500	93500	9
363	20230918	140700	2746181300	93500	93500	93500	93500	86
364	20230918	140600	2738140300	93500	93600	93700	93500	11
365	20230918	140500	2737110900	93500	93600	93600	93500	9
366	20230918	140400	2736269200	93500	93600	93700	93500	242
367	20230918	140300	2713628200	93700	93800	93800	93600	12
368	20230918	140200	2712504600	93700	93600	93800	93600	6
369	20230918	140100	2711942700	93600	93700	93800	93600	8
370	20230918	140000	2711193300	93700	93700	93700	93600	11
371	20230918	135900	2710163000	93600	93700	93700	93600	18
372	20230918	135800	2708477800	93800	93700	93800	93700	15
373	20230918	135700	2707071700	93700	93700	93900	93600	140
374	20230918	135600	2693946600	93600	93600	93700	93600	14
375	20230918	135500	2692636000	93700	93600	93700	93600	15
376	20230918	135400	2691231800	93600	93600	93700	93600	19
377	20230918	135300	2689453200	93600	93600	93600	93600	8
378	20230918	135200	2688704400	93600	93700	93700	93600	5
379	20230918	135100	2688236200	93600	93600	93600	93600	12
380	20230918	135000	2687113000	93600	93700	93700	93600	14
381	20230918	134900	2685802500	93700	93600	93700	93600	10
382	20230918	134800	2684866400	93600	93600	93600	93600	16
383	20230918	134700	2683368800	93600	93700	93700	93600	10
384	20230918	134600	2682432400	93600	93600	93800	93600	42
385	20230918	134500	2678499600	93700	93600	93700	93600	196
386	20230918	134400	2660148000	93600	93600	93600	93600	9
387	20230918	134300	2659305600	93600	93600	93700	93600	11
388	20230918	134200	2658275800	93600	93700	93700	93600	30
389	20230918	134100	2655465600	93700	93800	93800	93700	10
390	20230918	134000	2654528500	93700	93800	93800	93700	13
391	20230918	133900	2653310100	93700	93700	93700	93700	4
392	20230918	133800	2652935300	93700	93700	93700	93600	27
393	20230918	133700	2650405500	93600	93800	93800	93600	10
394	20230918	133600	2649469300	93600	93600	93800	93600	57
395	20230918	133500	2644133900	93500	93700	93700	93500	70
396	20230918	133400	2637580200	93700	93800	93800	93700	7
397	20230918	133300	2636924100	93700	93700	93700	93700	14
398	20230918	133200	2635612300	93800	93800	93800	93700	25
399	20230918	133100	2633268000	94000	93500	94000	93500	189
400	20230918	133000	2615523900	93600	93500	93600	93500	18
401	20230918	132900	2613840800	93600	93500	93600	93500	8
402	20230918	132800	2613092400	93500	93500	93600	93500	13
403	20230918	132700	2611876400	93600	93500	93600	93500	12
404	20230918	132600	2610754200	93500	93500	93500	93500	6
405	20230918	132500	2610193200	93500	93500	93600	93500	8
406	20230918	132400	2609445000	93500	93500	93600	93500	26
407	20230918	132300	2607013900	93500	93500	93500	93500	29
408	20230918	132200	2604302400	93500	93600	93600	93500	30
409	20230918	132100	2601494700	93600	93600	93600	93600	11
410	20230918	132000	2600465100	93700	93600	93700	93600	5
411	20230918	131900	2599996900	93600	93500	93600	93500	15
412	20230918	131800	2598593700	93500	93500	93700	93500	38
413	20230918	131700	2595037600	93600	93700	93700	93600	40
414	20230918	131600	2591293500	93700	93600	93800	93600	10
415	20230918	131500	2590356600	93700	93700	93700	93600	18
416	20230918	131400	2588670100	93700	93800	93800	93700	37
417	20230918	131300	2585200000	93800	93700	93800	93700	28
418	20230918	131200	2582576300	93500	93500	93600	93500	41
419	20230918	131100	2578742500	93500	93500	93600	93500	34
420	20230918	131000	2575563300	93500	93500	93600	93500	41
421	20230918	130900	2571729700	93500	93500	93600	93500	18
422	20230918	130800	2570046600	93500	93500	93500	93500	8
423	20230918	130700	2569298600	93500	93600	93700	93500	40
424	20230918	130600	2565558100	93700	93500	93700	93300	181
425	20230918	130500	2548651600	93400	93500	93500	93400	9
426	20230918	130400	2547810900	93500	93400	93500	93400	16
427	20230918	130300	2546316300	93500	93500	93500	93400	12
428	20230918	130200	2545195000	93500	93400	93500	93400	19
429	20230918	130100	2543420100	93400	93400	93400	93400	6
430	20230918	130000	2542859700	93400	93500	93600	93400	31
431	20230918	125900	2539962600	93500	93400	93500	93400	81
432	20230918	125800	2532395200	93500	93500	93500	93400	35
433	20230918	125700	2529123800	93400	93400	93500	93400	248
434	20230918	125600	2505959000	93400	93500	93500	93400	108
435	20230918	125500	2495864400	93500	93500	93700	93500	420
436	20230918	125400	2456593700	93600	93600	93600	93600	140
437	20230918	125300	2443489700	93500	93500	93600	93500	24
438	20230918	125200	2441244700	93500	93600	93600	93500	558
439	20230918	125100	2389050700	93600	93800	93800	93600	16
440	20230918	125000	2387552100	93600	93700	93700	93600	17
441	20230918	124900	2385959700	93700	93600	93700	93600	89
442	20230918	124800	2377621900	93700	93800	93800	93600	561
443	20230918	124700	2325060200	93800	93800	93900	93800	48
444	20230918	124600	2320555600	93900	93800	93900	93800	12
445	20230918	124500	2319429900	93800	93800	93800	93800	6
446	20230918	124400	2318867100	93900	93900	93900	93900	2
447	20230918	124300	2318679300	93800	93800	93800	93800	226
448	20230918	124200	2297480500	93800	94000	94000	93800	578
449	20230918	124100	2243249000	94000	94000	94000	94000	3
450	20230918	124000	2242967000	94000	93900	94000	93900	22
451	20230918	123900	2240900900	93800	94000	94000	93800	146
452	20230918	123800	2227192500	93900	94000	94000	93900	8
453	20230918	123700	2226441200	94000	94000	94000	93900	10
454	20230918	123600	2225501300	93900	93900	93900	93900	18
455	20230918	123500	2223811100	94000	94000	94000	94000	6
456	20230918	123400	2223247100	93900	94000	94000	93900	9
457	20230918	123300	2222401800	94000	94000	94000	94000	1
458	20230918	123200	2222307800	93900	94000	94000	93900	32
459	20230918	123100	2219300700	94000	94000	94000	94000	6
460	20230918	123000	2218736700	94100	94000	94100	94000	3
461	20230918	122900	2218454500	94000	94100	94100	94000	26
462	20230918	122800	2216009500	94100	94000	94100	94000	16
463	20230918	122700	2214504600	94000	94000	94000	94000	15
464	20230918	122600	2213094600	94000	94000	94000	94000	12
465	20230918	122500	2211966600	93900	94100	94100	93900	13
466	20230918	122400	2210745200	93900	94000	94000	93900	10
467	20230918	122300	2209805300	94000	94000	94000	94000	0
468	20230918	122200	2209805300	94000	94000	94000	94000	6
469	20230918	122100	2209241300	94000	94000	94000	94000	34
470	20230918	122000	2206045300	94000	93900	94000	93900	8
471	20230918	121900	2205294000	94000	94000	94000	93900	5
472	20230918	121800	2204824300	93900	94000	94000	93900	6
473	20230918	121700	2204260800	94000	93900	94000	93900	7
474	20230918	121600	2203603300	94000	93900	94000	93900	11
475	20230918	121500	2202569700	93900	94000	94000	93900	4
476	20230918	121400	2202193800	93900	93900	93900	93900	6
477	20230918	121300	2201630400	93900	93900	93900	93900	3
478	20230918	121200	2201348700	93800	93800	93900	93800	5
479	20230918	121100	2200879500	93800	93900	93900	93800	25
480	20230918	121000	2198533200	93900	93800	94000	93800	40
481	20230918	120900	2194776800	93900	93900	93900	93900	28
482	20230918	120800	2192147600	93900	94000	94000	93900	32
483	20230918	120700	2189142600	93900	93900	93900	93900	8
484	20230918	120600	2188391400	94000	94000	94000	94000	2
485	20230918	120500	2188203400	93900	93900	93900	93900	1
486	20230918	120400	2188109500	94100	94100	94100	94100	0
487	20230918	120300	2188109500	94100	94000	94100	93900	30
488	20230918	120200	2185290400	94000	93900	94000	93900	213
489	20230918	120100	2165284900	93900	93900	93900	93800	53
490	20230918	120000	2160308500	93900	93900	93900	93900	92
491	20230918	115900	2151669700	93800	93800	93900	93800	120
492	20230918	115800	2140413500	93800	93800	93800	93800	5
493	20230918	115700	2139944500	93800	93900	93900	93800	7
494	20230918	115600	2139287700	93800	93800	93800	93800	5
495	20230918	115500	2138818700	93900	93900	93900	93900	13
496	20230918	115400	2137598000	93800	93800	93800	93700	463
497	20230918	115300	2094183000	93900	93900	93900	93900	188
498	20230918	115200	2076529800	93900	93900	94100	93900	16
499	20230918	115100	2075026300	93900	93900	93900	93900	27
500	20230918	115000	2072491000	94000	94000	94100	94000	49
501	20230918	114900	2067884800	94000	94000	94000	94000	0
502	20230918	114800	2067884800	94000	94100	94100	94000	6
503	20230918	114700	2067320700	94100	94100	94100	94100	6
504	20230918	114600	2066756100	94100	94000	94100	94000	9
505	20230918	114500	2065910000	94100	94000	94100	94000	3
506	20230918	114400	2065627800	94000	94000	94000	94000	2
507	20230918	114300	2065439800	94100	94100	94100	94000	42
508	20230918	114200	2061491600	94100	94100	94100	94100	1
509	20230918	114100	2061397500	94100	94100	94200	94100	17
510	20230918	114000	2059797500	94200	94200	94200	94200	14
511	20230918	113900	2058478700	94100	94200	94200	94100	5
512	20230918	113800	2058008000	94100	94000	94100	94000	12
513	20230918	113700	2056879200	94000	94000	94000	94000	0
514	20230918	113600	2056879200	94000	93900	94000	93900	124
515	20230918	113500	2045229800	93900	94000	94000	93900	10
516	20230918	113400	2044290700	93900	93900	94000	93900	62
517	20230918	113300	2038463800	93900	94000	94000	93900	10
518	20230918	113200	2037524600	94000	93900	94000	93900	8
519	20230918	113100	2036773200	94000	94000	94000	94000	116
520	20230918	113000	2025869200	94000	94000	94000	93900	19
521	20230918	112900	2024083800	94000	94200	94200	94000	680
522	20230918	112800	1960140000	94100	94100	94100	94100	12
523	20230918	112700	1959010800	94200	94200	94200	94200	3
524	20230918	112600	1958728200	94100	94100	94100	94100	12
525	20230918	112500	1957599000	94200	94100	94200	94100	2
526	20230918	112400	1957410700	94100	94100	94100	94100	12
527	20230918	112300	1956281500	94100	94100	94200	94100	20
528	20230918	112200	1954398700	94100	94100	94100	94100	4
529	20230918	112100	1954022300	94100	94100	94100	94100	0
530	20230918	112000	1954022300	94100	94100	94100	94100	14
531	20230918	111900	1952704900	94100	94100	94100	94100	2
532	20230918	111800	1952516700	94100	94100	94100	94100	1
533	20230918	111700	1952422600	94100	94100	94100	94100	10
534	20230918	111600	1951481600	94100	94100	94100	94100	2
535	20230918	111500	1951293400	94100	94100	94100	94100	36
536	20230918	111400	1947905800	94000	94100	94100	94000	300
537	20230918	111300	1919676900	94100	94200	94200	94100	13
538	20230918	111200	1918453500	94100	94100	94100	94100	14
539	20230918	111100	1917136100	94100	94200	94200	94100	7
540	20230918	111000	1916477300	94100	94200	94200	94100	13
541	20230918	110900	1915253900	94200	94200	94200	94200	78
542	20230918	110800	1907906300	94200	94200	94200	94200	20
543	20230918	110700	1906022300	94200	94200	94200	94200	20
544	20230918	110600	1904138300	94300	94300	94300	94200	7
545	20230918	110500	1903478700	94300	94300	94300	94300	0
546	20230918	110400	1903478700	94300	94300	94300	94300	6
547	20230918	110300	1902912900	94200	94300	94300	94200	99
548	20230918	110200	1893587000	94200	94300	94300	94200	26
549	20230918	110100	1891137700	94100	94300	94300	94100	473
550	20230918	110000	1846590900	94300	94300	94400	94300	136
551	20230918	105900	1833764300	94400	94400	94400	94300	27
552	20230918	105800	1831215600	94500	94500	94500	94500	12
553	20230918	105700	1830081600	94900	94300	94900	94300	1500
554	20230918	105600	1688025300	94300	94300	94300	94300	77
555	20230918	105500	1680764200	94300	94300	94300	94200	12
556	20230918	105400	1679632700	94300	94300	94300	94200	49
557	20230918	105300	1675012100	94300	94300	94300	94300	26
558	20230918	105200	1672560300	94400	94400	94400	94400	227
559	20230918	105100	1651131500	94400	94400	94500	94400	20
560	20230918	105000	1649243400	94500	94400	94500	94400	101
561	20230918	104900	1639703300	94300	94400	94400	94300	16
562	20230918	104800	1638193700	94300	94300	94300	94300	0
563	20230918	104700	1638193700	94300	94400	94400	94300	12
564	20230918	104600	1637061800	94300	94300	94300	94300	11
565	20230918	104500	1636024500	94300	94300	94300	94300	9
566	20230918	104400	1635175800	94300	94300	94300	94300	1
567	20230918	104300	1635081500	94300	94300	94300	94300	1
568	20230918	104200	1634987200	94300	94300	94300	94200	26
569	20230918	104100	1632535800	94200	94300	94300	94200	23
570	20230918	104000	1630367000	94300	94400	94400	94300	11
571	20230918	103900	1629329600	94400	94300	94400	94300	17
572	20230918	103800	1627725800	94300	94200	94300	94200	13
573	20230918	103700	1626500600	94300	94300	94300	94300	8
574	20230918	103600	1625746200	94300	94200	94300	94200	32
575	20230918	103500	1622728900	94200	94200	94300	94200	10
576	20230918	103400	1621786800	94200	94200	94300	94200	37
577	20230918	103300	1618298100	94200	94200	94300	94200	9
578	20230918	103200	1617450000	94200	94300	94300	94200	50
579	20230918	103100	1612735900	94300	94300	94300	94300	4
580	20230918	103000	1612358700	94300	94200	94300	94200	108
581	20230918	102900	1602174400	94200	94300	94300	94200	26
582	20230918	102800	1599722700	94300	94300	94300	94300	45
583	20230918	102700	1595479200	94300	94400	94400	94300	27
584	20230918	102600	1592932300	94400	94700	94700	94400	13
585	20230918	102500	1591704500	94700	94800	94800	94400	864
586	20230918	102400	1510022600	94800	94800	94800	94800	93
587	20230918	102300	1501206200	94800	94900	94900	94800	33
588	20230918	102200	1498075100	94900	94900	94900	94800	32
589	20230918	102100	1495038400	94800	95000	95000	94800	8
590	20230918	102000	1494278600	94800	94800	94800	94800	7
591	20230918	101900	1493615000	95000	95000	95000	95000	0
592	20230918	101800	1493615000	95000	95000	95000	95000	0
593	20230918	101700	1493615000	95000	95000	95000	95000	11
594	20230918	101600	1492570000	94800	94800	94800	94800	0
595	20230918	101500	1492570000	94800	94900	94900	94800	133
596	20230918	101400	1479952300	94900	95000	95000	94900	4
597	20230918	101300	1479572500	95000	95100	95100	95000	64
598	20230918	101200	1473491300	95100	95100	95100	95000	102
599	20230918	101100	1463801000	95100	95100	95400	95100	987
600	20230918	101000	1369826700	95000	94900	95100	94900	78
601	20230918	100900	1362418100	94900	94900	94900	94900	9
602	20230918	100800	1361564000	94900	95000	95000	94900	23
603	20230918	100700	1359380500	94900	94900	94900	94900	1
604	20230918	100600	1359285600	95000	94900	95000	94900	10
605	20230918	100500	1358335900	95000	95000	95000	95000	10
606	20230918	100400	1357385900	95000	94900	95000	94900	21
607	20230918	100300	1355391500	94800	94800	94800	94800	107
608	20230918	100200	1345247900	94700	94700	94700	94700	22
609	20230918	100100	1343164500	94700	94700	94700	94700	1
610	20230918	100000	1343069800	94500	94400	94600	94300	149
611	20230918	095900	1328991600	94400	94900	94900	94400	260
612	20230918	095800	1304382200	94900	94900	95000	94900	163
613	20230918	095700	1288902700	94900	94700	94900	94700	1170
614	20230918	095600	1178087500	94700	94200	94700	94200	773
615	20230918	095500	1105197300	94200	94200	94200	94200	7
616	20230918	095400	1104537900	94200	94200	94200	94200	5
617	20230918	095300	1104066900	94200	94100	94200	94100	31
618	20230918	095200	1101149300	94000	94000	94000	94000	0
619	20230918	095100	1101149300	94000	94000	94000	94000	30
620	20230918	095000	1098329300	94100	94100	94100	94100	22
621	20230918	094900	1096259100	94100	94100	94100	94100	0
622	20230918	094800	1096259100	94100	94100	94200	94100	81
623	20230918	094700	1088636300	94000	94100	94100	94000	25
624	20230918	094600	1086284800	94000	94000	94000	94000	0
625	20230918	094500	1086284800	94000	94000	94000	94000	10
626	20230918	094400	1085344800	94000	94000	94000	94000	153
627	20230918	094300	1070962800	93900	93900	93900	93900	216
628	20230918	094200	1050680400	93900	94000	94000	93900	122
629	20230918	094100	1039216000	93900	94300	94300	93700	1703
630	20230918	094000	879300300	94200	94300	94300	94200	530
631	20230918	093900	829321400	94200	94200	94300	94200	46
632	20230918	093800	824983900	94200	94200	94300	94200	113
633	20230918	093700	814335100	94100	94200	94200	94100	24
634	20230918	093600	812076400	94200	94200	94200	94200	0
635	20230918	093500	812076400	94200	94100	94200	94100	10
636	20230918	093400	811135200	94100	94200	94200	94100	34
637	20230918	093300	807935700	94200	94100	94200	94000	27
638	20230918	093200	805395000	94100	94000	94100	94000	15
639	20230918	093100	803984900	94000	93900	94000	93900	450
640	20230918	093000	761692400	93700	94000	94000	93700	221
641	20230918	092900	740955500	94000	93900	94000	93900	26
642	20230918	092800	738511700	93900	93700	93900	93700	415
643	20230918	092700	699579900	93800	93900	93900	93700	1322
644	20230918	092600	575627800	93900	94100	94100	93900	284
645	20230918	092500	548917800	94100	94200	94200	94100	149
646	20230918	092400	534896200	94200	94100	94200	94100	55
647	20230918	092300	529715300	94100	94100	94100	94100	10
648	20230918	092200	528774300	94100	94000	94200	94000	112
649	20230918	092100	518233300	94000	93900	94000	93900	223
650	20230918	092000	497271400	94000	94000	94100	94000	226
651	20230918	091900	476027200	94100	94000	94100	94000	133
652	20230918	091800	463522900	94000	94100	94100	94000	309
653	20230918	091700	434474700	94100	94200	94300	94100	76
654	20230918	091600	427314600	94300	94500	94500	94300	148
655	20230918	091500	413344100	94500	94400	94500	94400	83
656	20230918	091400	405504500	94300	94300	94300	94300	88
657	20230918	091300	397206100	94300	94200	94400	94200	191
658	20230918	091200	379189500	94200	94300	94300	93900	1415
659	20230918	091100	246091700	94300	94500	94500	94300	114
660	20230918	091000	235333600	94500	94600	94600	94500	146
661	20230918	090900	221533000	94500	94600	94600	94500	14
662	20230918	090800	220209100	94600	94700	94700	94600	13
663	20230918	090700	218979000	94800	94700	94800	94600	24
664	20230918	090600	216705700	94900	94900	95000	94900	40
665	20230918	090500	212909100	94900	95000	95000	94900	61
666	20230918	090400	207119600	95200	95300	95300	95200	69
667	20230918	090300	200546500	95200	94800	95200	94800	206
668	20230918	090200	180962400	94900	94500	94900	94500	266
669	20230918	090100	155774400	94600	94300	94700	94000	515
670	20230918	090000	107260500	94300	94800	94800	94100	1136