KissMeData/185750/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	200800	3274608600	92100	92100	92100	92100	1856
3	20230921	200700	3274608600	92100	92100	92100	92100	0
4	20230921	200600	3274608600	92100	92100	92100	92100	0
5	20230921	200500	3274608600	92100	92100	92100	92100	0
6	20230921	200400	3274608600	92100	92100	92100	92100	0
7	20230921	200300	3274608600	92100	92100	92100	92100	0
8	20230921	200200	3274608600	92100	92100	92100	92100	0
9	20230921	200100	3274608600	92100	92100	92100	92100	0
10	20230921	200000	3274608600	92100	92100	92100	92100	0
11	20230921	195900	3274608600	92100	92100	92100	92100	0
12	20230921	195800	3274608600	92100	92100	92100	92100	0
13	20230921	195700	3274608600	92100	92100	92100	92100	0
14	20230921	195600	3274608600	92100	92100	92100	92100	0
15	20230921	195500	3274608600	92100	92100	92100	92100	0
16	20230921	195400	3274608600	92100	92100	92100	92100	0
17	20230921	195300	3274608600	92100	92100	92100	92100	0
18	20230921	195200	3274608600	92100	92100	92100	92100	0
19	20230921	195100	3274608600	92100	92100	92100	92100	0
20	20230921	195000	3274608600	92100	92100	92100	92100	0
21	20230921	194900	3274608600	92100	92100	92100	92100	0
22	20230921	194800	3274608600	92100	92100	92100	92100	0
23	20230921	194700	3274608600	92100	92100	92100	92100	0
24	20230921	194600	3274608600	92100	92100	92100	92100	0
25	20230921	194500	3274608600	92100	92100	92100	92100	0
26	20230921	194400	3274608600	92100	92100	92100	92100	0
27	20230921	194300	3274608600	92100	92100	92100	92100	0
28	20230921	194200	3274608600	92100	92100	92100	92100	0
29	20230921	194100	3274608600	92100	92100	92100	92100	0
30	20230921	194000	3274608600	92100	92100	92100	92100	0
31	20230921	193900	3274608600	92100	92100	92100	92100	0
32	20230921	193800	3274608600	92100	92100	92100	92100	1856
33	20230921	193700	3274608600	92100	92100	92100	92100	0
34	20230921	193600	3274608600	92100	92100	92100	92100	0
35	20230921	193500	3274608600	92100	92100	92100	92100	0
36	20230921	193400	3274608600	92100	92100	92100	92100	0
37	20230921	193300	3274608600	92100	92100	92100	92100	0
38	20230921	193200	3274608600	92100	92100	92100	92100	0
39	20230921	193100	3274608600	92100	92100	92100	92100	0
40	20230921	193000	3274608600	92100	92100	92100	92100	0
41	20230921	192900	3274608600	92100	92100	92100	92100	0
42	20230921	192800	3274608600	92100	92100	92100	92100	0
43	20230921	192700	3274608600	92100	92100	92100	92100	0
44	20230921	192600	3274608600	92100	92100	92100	92100	0
45	20230921	192500	3274608600	92100	92100	92100	92100	0
46	20230921	192400	3274608600	92100	92100	92100	92100	0
47	20230921	192300	3274608600	92100	92100	92100	92100	0
48	20230921	192200	3274608600	92100	92100	92100	92100	0
49	20230921	192100	3274608600	92100	92100	92100	92100	0
50	20230921	192000	3274608600	92100	92100	92100	92100	0
51	20230921	191900	3274608600	92100	92100	92100	92100	0
52	20230921	191800	3274608600	92100	92100	92100	92100	0
53	20230921	191700	3274608600	92100	92100	92100	92100	0
54	20230921	191600	3274608600	92100	92100	92100	92100	0
55	20230921	191500	3274608600	92100	92100	92100	92100	0
56	20230921	191400	3274608600	92100	92100	92100	92100	0
57	20230921	191300	3274608600	92100	92100	92100	92100	0
58	20230921	191200	3274608600	92100	92100	92100	92100	0
59	20230921	191100	3274608600	92100	92100	92100	92100	0
60	20230921	191000	3274608600	92100	92100	92100	92100	0
61	20230921	190900	3274608600	92100	92100	92100	92100	0
62	20230921	190800	3274608600	92100	92100	92100	92100	1856
63	20230921	190700	3274608600	92100	92100	92100	92100	0
64	20230921	190600	3274608600	92100	92100	92100	92100	0
65	20230921	190500	3274608600	92100	92100	92100	92100	0
66	20230921	190400	3274608600	92100	92100	92100	92100	0
67	20230921	190300	3274608600	92100	92100	92100	92100	0
68	20230921	190200	3274608600	92100	92100	92100	92100	0
69	20230921	190100	3274608600	92100	92100	92100	92100	0
70	20230921	190000	3274608600	92100	92100	92100	92100	0
71	20230921	185900	3274608600	92100	92100	92100	92100	0
72	20230921	185800	3274608600	92100	92100	92100	92100	0
73	20230921	185700	3274608600	92100	92100	92100	92100	0
74	20230921	185600	3274608600	92100	92100	92100	92100	0
75	20230921	185500	3274608600	92100	92100	92100	92100	0
76	20230921	185400	3274608600	92100	92100	92100	92100	0
77	20230921	185300	3274608600	92100	92100	92100	92100	0
78	20230921	185200	3274608600	92100	92100	92100	92100	0
79	20230921	185100	3274608600	92100	92100	92100	92100	0
80	20230921	185000	3274608600	92100	92100	92100	92100	0
81	20230921	184900	3274608600	92100	92100	92100	92100	0
82	20230921	184800	3274608600	92100	92100	92100	92100	0
83	20230921	184700	3274608600	92100	92100	92100	92100	0
84	20230921	184600	3274608600	92100	92100	92100	92100	0
85	20230921	184500	3274608600	92100	92100	92100	92100	0
86	20230921	184400	3274608600	92100	92100	92100	92100	0
87	20230921	184300	3274608600	92100	92100	92100	92100	0
88	20230921	184200	3274608600	92100	92100	92100	92100	0
89	20230921	184100	3274608600	92100	92100	92100	92100	0
90	20230921	184000	3274608600	92100	92100	92100	92100	0
91	20230921	183900	3274608600	92100	92100	92100	92100	0
92	20230921	183800	3274608600	92100	92100	92100	92100	1856
93	20230921	183700	3274608600	92100	92100	92100	92100	0
94	20230921	183600	3274608600	92100	92100	92100	92100	0
95	20230921	183500	3274608600	92100	92100	92100	92100	0
96	20230921	183400	3274608600	92100	92100	92100	92100	0
97	20230921	183300	3274608600	92100	92100	92100	92100	0
98	20230921	183200	3274608600	92100	92100	92100	92100	0
99	20230921	183100	3274608600	92100	92100	92100	92100	0
100	20230921	183000	3274608600	92100	92100	92100	92100	0
101	20230921	182900	3274608600	92100	92100	92100	92100	0
102	20230921	182800	3274608600	92100	92100	92100	92100	0
103	20230921	182700	3274608600	92100	92100	92100	92100	0
104	20230921	182600	3274608600	92100	92100	92100	92100	0
105	20230921	182500	3274608600	92100	92100	92100	92100	0
106	20230921	182400	3274608600	92100	92100	92100	92100	0
107	20230921	182300	3274608600	92100	92100	92100	92100	0
108	20230921	182200	3274608600	92100	92100	92100	92100	0
109	20230921	182100	3274608600	92100	92100	92100	92100	0
110	20230921	182000	3274608600	92100	92100	92100	92100	0
111	20230921	181900	3274608600	92100	92100	92100	92100	0
112	20230921	181800	3274608600	92100	92100	92100	92100	0
113	20230921	181700	3274608600	92100	92100	92100	92100	0
114	20230921	181600	3274608600	92100	92100	92100	92100	0
115	20230921	181500	3274608600	92100	92100	92100	92100	0
116	20230921	181400	3274608600	92100	92100	92100	92100	0
117	20230921	181300	3274608600	92100	92100	92100	92100	0
118	20230921	181200	3274608600	92100	92100	92100	92100	0
119	20230921	181100	3274608600	92100	92100	92100	92100	0
120	20230921	181000	3274608600	92100	92100	92100	92100	0
121	20230921	180900	3274608600	92100	92100	92100	92100	0
122	20230921	180800	3274608600	92100	92100	92100	92100	1856
123	20230921	180700	3274608600	92100	92100	92100	92100	0
124	20230921	180600	3274608600	92100	92100	92100	92100	0
125	20230921	180500	3274608600	92100	92100	92100	92100	0
126	20230921	180400	3274608600	92100	92100	92100	92100	0
127	20230921	180300	3274608600	92100	92100	92100	92100	0
128	20230921	180200	3274608600	92100	92100	92100	92100	0
129	20230921	180100	3274608600	92100	92100	92100	92100	0
130	20230921	180000	3274608600	92100	92100	92100	92100	0
131	20230921	175900	3274608600	92100	92100	92100	92100	0
132	20230921	175800	3274608600	92100	92100	92100	92100	0
133	20230921	175700	3274608600	92100	92100	92100	92100	0
134	20230921	175600	3274608600	92100	92100	92100	92100	0
135	20230921	175500	3274608600	92100	92100	92100	92100	0
136	20230921	175400	3274608600	92100	92100	92100	92100	0
137	20230921	175300	3274608600	92100	92100	92100	92100	0
138	20230921	175200	3274608600	92100	92100	92100	92100	0
139	20230921	175100	3274608600	92100	92100	92100	92100	0
140	20230921	175000	3274608600	92100	92100	92100	92100	0
141	20230921	174900	3274608600	92100	92100	92100	92100	0
142	20230921	174800	3274608600	92100	92100	92100	92100	0
143	20230921	174700	3274608600	92100	92100	92100	92100	0
144	20230921	174600	3274608600	92100	92100	92100	92100	0
145	20230921	174500	3274608600	92100	92100	92100	92100	0
146	20230921	174400	3274608600	92100	92100	92100	92100	0
147	20230921	174300	3274608600	92100	92100	92100	92100	0
148	20230921	174200	3274608600	92100	92100	92100	92100	0
149	20230921	174100	3274608600	92100	92100	92100	92100	0
150	20230921	174000	3274608600	92100	92100	92100	92100	0
151	20230921	173900	3274608600	92100	92100	92100	92100	0
152	20230921	173800	3274608600	92100	92100	92100	92100	1856
153	20230921	173700	3274608600	92100	92100	92100	92100	0
154	20230921	173600	3274608600	92100	92100	92100	92100	0
155	20230921	173500	3274608600	92100	92100	92100	92100	0
156	20230921	173400	3274608600	92100	92100	92100	92100	0
157	20230921	173300	3274608600	92100	92100	92100	92100	0
158	20230921	173200	3274608600	92100	92100	92100	92100	0
159	20230921	173100	3274608600	92100	92100	92100	92100	0
160	20230921	173000	3274608600	92100	92100	92100	92100	0
161	20230921	172900	3274608600	92100	92100	92100	92100	0
162	20230921	172800	3274608600	92100	92100	92100	92100	0
163	20230921	172700	3274608600	92100	92100	92100	92100	0
164	20230921	172600	3274608600	92100	92100	92100	92100	0
165	20230921	172500	3274608600	92100	92100	92100	92100	0
166	20230921	172400	3274608600	92100	92100	92100	92100	0
167	20230921	172300	3274608600	92100	92100	92100	92100	0
168	20230921	172200	3274608600	92100	92100	92100	92100	0
169	20230921	172100	3274608600	92100	92100	92100	92100	0
170	20230921	172000	3274608600	92100	92100	92100	92100	0
171	20230921	171900	3274608600	92100	92100	92100	92100	0
172	20230921	171800	3274608600	92100	92100	92100	92100	0
173	20230921	171700	3274608600	92100	92100	92100	92100	0
174	20230921	171600	3274608600	92100	92100	92100	92100	0
175	20230921	171500	3274608600	92100	92100	92100	92100	0
176	20230921	171400	3274608600	92100	92100	92100	92100	0
177	20230921	171300	3274608600	92100	92100	92100	92100	0
178	20230921	171200	3274608600	92100	92100	92100	92100	0
179	20230921	171100	3274608600	92100	92100	92100	92100	0
180	20230921	171000	3274608600	92100	92100	92100	92100	0
181	20230921	170900	3274608600	92100	92100	92100	92100	0
182	20230921	170800	3274608600	92100	92100	92100	92100	1856
183	20230921	170700	3274608600	92100	92100	92100	92100	0
184	20230921	170600	3274608600	92100	92100	92100	92100	0
185	20230921	170500	3274608600	92100	92100	92100	92100	0
186	20230921	170400	3274608600	92100	92100	92100	92100	0
187	20230921	170300	3274608600	92100	92100	92100	92100	0
188	20230921	170200	3274608600	92100	92100	92100	92100	0
189	20230921	170100	3274608600	92100	92100	92100	92100	0
190	20230921	170000	3274608600	92100	92100	92100	92100	0
191	20230921	165900	3274608600	92100	92100	92100	92100	0
192	20230921	165800	3274608600	92100	92100	92100	92100	0
193	20230921	165700	3274608600	92100	92100	92100	92100	0
194	20230921	165600	3274608600	92100	92100	92100	92100	0
195	20230921	165500	3274608600	92100	92100	92100	92100	0
196	20230921	165400	3274608600	92100	92100	92100	92100	0
197	20230921	165300	3274608600	92100	92100	92100	92100	0
198	20230921	165200	3274608600	92100	92100	92100	92100	0
199	20230921	165100	3274608600	92100	92100	92100	92100	0
200	20230921	165000	3274608600	92100	92100	92100	92100	0
201	20230921	164900	3274608600	92100	92100	92100	92100	0
202	20230921	164800	3274608600	92100	92100	92100	92100	0
203	20230921	164700	3274608600	92100	92100	92100	92100	0
204	20230921	164600	3274608600	92100	92100	92100	92100	0
205	20230921	164500	3274608600	92100	92100	92100	92100	0
206	20230921	164400	3274608600	92100	92100	92100	92100	0
207	20230921	164300	3274608600	92100	92100	92100	92100	0
208	20230921	164200	3274608600	92100	92100	92100	92100	0
209	20230921	164100	3274608600	92100	92100	92100	92100	0
210	20230921	164000	3274608600	92100	92100	92100	92100	0
211	20230921	163900	3274608600	92100	92100	92100	92100	0
212	20230921	163800	3274608600	92100	92100	92100	92100	1856
213	20230921	163700	3274608600	92100	92100	92100	92100	0
214	20230921	163600	3274608600	92100	92100	92100	92100	0
215	20230921	163500	3274608600	92100	92100	92100	92100	0
216	20230921	163400	3274608600	92100	92100	92100	92100	0
217	20230921	163300	3274608600	92100	92100	92100	92100	0
218	20230921	163200	3274608600	92100	92100	92100	92100	0
219	20230921	163100	3274608600	92100	92100	92100	92100	0
220	20230921	163000	3274608600	92100	92100	92100	92100	0
221	20230921	162900	3274608600	92100	92100	92100	92100	0
222	20230921	162800	3274608600	92100	92100	92100	92100	0
223	20230921	162700	3274608600	92100	92100	92100	92100	0
224	20230921	162600	3274608600	92100	92100	92100	92100	0
225	20230921	162500	3274608600	92100	92100	92100	92100	0
226	20230921	162400	3274608600	92100	92100	92100	92100	0
227	20230921	162300	3274608600	92100	92100	92100	92100	0
228	20230921	162200	3274608600	92100	92100	92100	92100	0
229	20230921	162100	3274608600	92100	92100	92100	92100	0
230	20230921	162000	3274608600	92100	92100	92100	92100	0
231	20230921	161900	3274608600	92100	92100	92100	92100	0
232	20230921	161800	3274608600	92100	92100	92100	92100	0
233	20230921	161700	3274608600	92100	92100	92100	92100	0
234	20230921	161600	3274608600	92100	92100	92100	92100	0
235	20230921	161500	3274608600	92100	92100	92100	92100	0
236	20230921	161400	3274608600	92100	92100	92100	92100	0
237	20230921	161300	3274608600	92100	92100	92100	92100	0
238	20230921	161200	3274608600	92100	92100	92100	92100	0
239	20230921	161100	3274608600	92100	92100	92100	92100	0
240	20230921	161000	3274608600	92100	92100	92100	92100	0
241	20230921	160900	3274608600	92100	92100	92100	92100	0
242	20230921	160800	3274608600	92100	92100	92100	92100	1856
243	20230921	160700	3274608600	92100	92100	92100	92100	0
244	20230921	160600	3274608600	92100	92100	92100	92100	0
245	20230921	160500	3274608600	92100	92100	92100	92100	0
246	20230921	160400	3274608600	92100	92100	92100	92100	0
247	20230921	160300	3274608600	92100	92100	92100	92100	0
248	20230921	160200	3274608600	92100	92100	92100	92100	0
249	20230921	160100	3274608600	92100	92100	92100	92100	0
250	20230921	160000	3274608600	92100	92100	92100	92100	0
251	20230921	155900	3274608600	92100	92100	92100	92100	0
252	20230921	155800	3274608600	92100	92100	92100	92100	0
253	20230921	155700	3274608600	92100	92100	92100	92100	0
254	20230921	155600	3274608600	92100	92100	92100	92100	0
255	20230921	155500	3274608600	92100	92100	92100	92100	0
256	20230921	155400	3274608600	92100	92100	92100	92100	0
257	20230921	155300	3274608600	92100	92100	92100	92100	0
258	20230921	155200	3274608600	92100	92100	92100	92100	0
259	20230921	155100	3274608600	92100	92100	92100	92100	0
260	20230921	155000	3274608600	92100	92100	92100	92100	0
261	20230921	154900	3274608600	92100	92100	92100	92100	0
262	20230921	154800	3274608600	92100	92100	92100	92100	0
263	20230921	154700	3274608600	92100	92100	92100	92100	0
264	20230921	154600	3274608600	92100	92100	92100	92100	0
265	20230921	154500	3274608600	92100	92100	92100	92100	0
266	20230921	154400	3274608600	92100	92100	92100	92100	0
267	20230921	154300	3274608600	92100	92100	92100	92100	0
268	20230921	154200	3274608600	92100	92100	92100	92100	0
269	20230921	154100	3274608600	92100	92100	92100	92100	0
270	20230921	154000	3274608600	92100	92100	92100	92100	0
271	20230921	153900	3274608600	92100	92100	92100	92100	0
272	20230921	153800	3274608600	92100	92100	92100	92100	1856
273	20230921	153700	3274608600	92100	92100	92100	92100	0
274	20230921	153600	3274608600	92100	92100	92100	92100	0
275	20230921	153500	3274608600	92100	92100	92100	92100	0
276	20230921	153400	3274608600	92100	92100	92100	92100	0
277	20230921	153300	3274608600	92100	92100	92100	92100	0
278	20230921	153200	3274608600	92100	92100	92100	92100	0
279	20230921	153100	3274608600	92100	92100	92100	92100	0
280	20230921	153000	3274608600	92100	92100	92100	92100	1856
281	20230921	152900	3103671000	92700	92700	92700	92700	0
282	20230921	152800	3103671000	92700	92700	92700	92700	0
283	20230921	152700	3103671000	92700	92700	92700	92700	0
284	20230921	152600	3103671000	92700	92700	92700	92700	0
285	20230921	152500	3103671000	92700	92700	92700	92700	0
286	20230921	152400	3103671000	92700	92700	92700	92700	0
287	20230921	152300	3103671000	92700	92700	92700	92700	0
288	20230921	152200	3103671000	92700	92700	92700	92700	0
289	20230921	152100	3103671000	92700	92700	92700	92700	0
290	20230921	152000	3103671000	92700	92700	92700	92700	0
291	20230921	151900	3103671000	92700	92800	92800	92100	394
292	20230921	151800	3067348500	92800	92700	92800	92200	198
293	20230921	151700	3049086500	92700	92300	92700	92200	101
294	20230921	151600	3039747300	92600	92500	92600	92300	63
295	20230921	151500	3033928200	92600	92400	92600	92400	27
296	20230921	151400	3031431200	92600	92600	92600	92300	13
297	20230921	151300	3030229800	92400	92700	92700	92300	149
298	20230921	151200	3016469000	92400	92300	92700	92300	26
299	20230921	151100	3014064900	92300	92300	92400	92300	38
300	20230921	151000	3010557300	92300	92400	92400	92200	57
301	20230921	150900	3005297300	92200	92200	92300	92200	81
302	20230921	150800	2997826800	92200	92200	92800	92200	695
303	20230921	150700	2933435600	92200	92200	92200	92200	7
304	20230921	150600	2932790200	92200	92200	92200	92200	46
305	20230921	150500	2928549000	92300	92200	92300	92200	50
306	20230921	150400	2923936600	92200	92100	92200	92100	3
307	20230921	150300	2923660200	92100	92100	92200	92100	102
308	20230921	150200	2914263300	92100	92300	92300	92100	42
309	20230921	150100	2910390800	92200	92300	92300	92200	6
310	20230921	150000	2909837200	92200	92200	92200	92100	77
311	20230921	145900	2902742700	92200	92200	92200	92100	38
312	20230921	145800	2899242400	92200	92200	92300	92100	36
313	20230921	145700	2895923800	92100	92100	92200	92100	65
314	20230921	145600	2889935800	92100	92200	92300	92100	120
315	20230921	145500	2878878100	92200	92300	92300	92100	88
316	20230921	145400	2870765500	92200	92200	92300	92200	20
317	20230921	145300	2868921400	92200	92100	92300	92100	100
318	20230921	145200	2859699600	92200	92300	92300	92100	97
319	20230921	145100	2850759400	92200	92200	92200	92200	169
320	20230921	145000	2835177600	92100	92300	92300	92100	227
321	20230921	144900	2814252700	92200	92200	92300	92200	56
322	20230921	144800	2809089300	92300	92100	92300	92100	98
323	20230921	144700	2800058200	92000	92100	92100	92000	73
324	20230921	144600	2793335700	92100	92100	92100	92100	28
325	20230921	144500	2790756900	92100	92100	92200	92100	39
326	20230921	144400	2787161900	92100	92100	92200	92100	38
327	20230921	144300	2783662000	92200	92400	92400	92200	81
328	20230921	144200	2776185500	92300	92100	92300	92100	486
329	20230921	144100	2731376700	92100	92100	92200	92100	99
330	20230921	144000	2722258700	92100	92100	92200	92100	43
331	20230921	143900	2718296100	92100	92100	92100	92100	78
332	20230921	143800	2711112300	92100	92200	92200	92100	31
333	20230921	143700	2708254400	92100	92100	92100	92100	518
334	20230921	143600	2660546600	92100	92200	92200	92100	178
335	20230921	143500	2644135400	92200	92200	92300	92200	100
336	20230921	143400	2634913000	92200	92100	92200	92100	36
337	20230921	143300	2631594300	92200	92200	92200	92100	83
338	20230921	143200	2623942900	92200	92200	92300	92100	66
339	20230921	143100	2617862700	92200	92300	92300	92200	688
340	20230921	143000	2554425700	92400	92200	92400	92200	64
341	20230921	142900	2548519300	92200	92300	92400	92200	40
342	20230921	142800	2544828300	92200	92300	92300	92200	244
343	20230921	142700	2522308500	92400	92400	92400	92300	52
344	20230921	142600	2517505300	92400	92300	92400	92300	70
345	20230921	142500	2511039500	92300	92300	92300	92300	34
346	20230921	142400	2507901300	92300	92300	92300	92300	35
347	20230921	142300	2504670800	92400	92300	92400	92200	123
348	20230921	142200	2493318200	92300	92400	92400	92300	38
349	20230921	142100	2489808400	92400	92300	92400	92300	7
350	20230921	142000	2489162100	92300	92300	92400	92300	77
351	20230921	141900	2482050600	92300	92400	92400	92300	18
352	20230921	141800	2480388800	92300	92300	92400	92300	79
353	20230921	141700	2473091600	92400	92300	92400	92300	67
354	20230921	141600	2466905000	92400	92300	92400	92300	35
355	20230921	141500	2463673000	92300	92400	92400	92300	43
356	20230921	141400	2459700700	92400	92400	92500	92300	447
357	20230921	141300	2418437300	92500	92400	92500	92400	82
358	20230921	141200	2410858700	92400	92400	92400	92400	75
359	20230921	141100	2403928700	92500	92400	92500	92400	11
360	20230921	141000	2402911700	92500	92400	92500	92400	56
361	20230921	140900	2397732100	92400	92400	92500	92400	78
362	20230921	140800	2390524500	92400	92500	92600	92400	11
363	20230921	140700	2389507600	92400	92400	92500	92400	99
364	20230921	140600	2380355400	92400	92500	92500	92400	29
365	20230921	140500	2377675200	92500	92400	92500	92400	17
366	20230921	140400	2376104200	92400	92400	92400	92300	83
367	20230921	140300	2368438400	92400	92400	92400	92400	86
368	20230921	140200	2360492000	92500	92400	92500	92400	49
369	20230921	140100	2355961700	92400	92400	92500	92400	39
370	20230921	140000	2352357700	92400	92400	92500	92400	78
371	20230921	135900	2345144900	92400	92400	92500	92400	48
372	20230921	135800	2340709600	92400	92400	92400	92400	23
373	20230921	135700	2338584400	92500	92500	92500	92400	114
374	20230921	135600	2328040300	92500	92500	92600	92500	60
375	20230921	135500	2322490000	92500	92500	92600	92500	50
376	20230921	135400	2317862000	92600	92600	92600	92600	52
377	20230921	135300	2313046800	92600	92600	92700	92600	87
378	20230921	135200	2304990500	92500	92600	92600	92500	9
379	20230921	135100	2304157300	92500	92600	92600	92500	63
380	20230921	135000	2298324300	92700	92700	92700	92700	26
381	20230921	134900	2295914100	92600	92600	92700	92600	24
382	20230921	134800	2293691600	92600	92600	92600	92600	126
383	20230921	134700	2282024000	92600	92600	92700	92600	52
384	20230921	134600	2277206300	92600	92600	92800	92600	21
385	20230921	134500	2275261500	92700	92600	92700	92600	128
386	20230921	134400	2263399900	92600	92600	92700	92600	21
387	20230921	134300	2261455000	92600	92700	92700	92600	51
388	20230921	134200	2256731200	92700	92700	92700	92600	21
389	20230921	134100	2254785200	92700	92700	92700	92600	35
390	20230921	134000	2251540800	92600	92600	92800	92600	114
391	20230921	133900	2240980700	92700	92800	92800	92600	36
392	20230921	133800	2237643500	92800	92700	92800	92700	14
393	20230921	133700	2236345500	92700	92800	92800	92700	75
394	20230921	133600	2229389300	92800	92800	92900	92700	31
395	20230921	133500	2226513500	92600	92600	92800	92600	44
396	20230921	133400	2222438200	92700	92700	92700	92600	41
397	20230921	133300	2218638500	92700	92600	92800	92600	78
398	20230921	133200	2211414900	92600	92600	92700	92400	63
399	20230921	133100	2205589400	92500	92500	92500	92500	35
400	20230921	133000	2202351900	92500	92400	92500	92300	89
401	20230921	132900	2194122300	92400	92500	92600	92400	135
402	20230921	132800	2181647700	92500	92400	92500	92400	58
403	20230921	132700	2176283900	92500	92400	92500	92400	87
404	20230921	132600	2168240100	92500	92500	92500	92400	409
405	20230921	132500	2130444000	92500	92600	92600	92400	246
406	20230921	132400	2107702100	92500	92600	92600	92500	57
407	20230921	132300	2102427600	92600	92600	92600	92500	49
408	20230921	132200	2097891300	92600	92400	92600	92400	91
409	20230921	132100	2089473500	92300	92400	92500	92300	301
410	20230921	132000	2061671300	92400	92400	92500	92400	18
411	20230921	131900	2060007800	92500	92500	92500	92400	78
412	20230921	131800	2052797100	92500	92500	92600	92500	16
413	20230921	131700	2051316900	92500	92500	92500	92500	30
414	20230921	131600	2048541900	92400	92400	92400	92400	55
415	20230921	131500	2043459900	92400	92500	92500	92400	63
416	20230921	131400	2037636400	92500	92400	92500	92400	124
417	20230921	131300	2026166800	92400	92500	92500	92400	48
418	20230921	131200	2021731400	92400	92400	92500	92400	37
419	20230921	131100	2018310300	92400	92400	92400	92400	55
420	20230921	131000	2013228300	92400	92300	92400	92300	35
421	20230921	130900	2009997100	92300	92400	92500	92300	100
422	20230921	130800	2000754800	92300	92400	92400	92300	57
423	20230921	130700	1995488100	92500	92300	92500	92300	88
424	20230921	130600	1987356800	92300	92400	92500	92300	94
425	20230921	130500	1978675100	92400	92400	92500	92400	53
426	20230921	130400	1973777700	92500	92400	92500	92400	36
427	20230921	130300	1970448900	92400	92400	92400	92400	61
428	20230921	130200	1964812500	92400	92400	92500	92400	52
429	20230921	130100	1960005400	92400	92400	92400	92400	33
430	20230921	130000	1956956200	92400	92500	92500	92400	47
431	20230921	125900	1952610800	92500	92400	92500	92400	87
432	20230921	125800	1944571200	92400	92300	92400	92300	20
433	20230921	125700	1942724000	92300	92300	92400	92300	81
434	20230921	125600	1935240100	92300	92300	92300	92300	18
435	20230921	125500	1933578700	92300	92400	92400	92300	408
436	20230921	125400	1895905000	92400	92500	92600	92400	81
437	20230921	125300	1888415300	92400	92500	92600	92400	22
438	20230921	125200	1886381700	92500	92500	92500	92400	60
439	20230921	125100	1880832400	92500	92500	92500	92500	29
440	20230921	125000	1878149900	92500	92400	92500	92400	42
441	20230921	124900	1874266600	92500	92400	92600	92400	72
442	20230921	124800	1867604300	92400	92400	92400	92400	107
443	20230921	124700	1857717500	92400	92400	92400	92400	25
444	20230921	124600	1855407500	92400	92400	92500	92400	114
445	20230921	124500	1844873700	92400	92400	92500	92400	19
446	20230921	124400	1843117900	92400	92300	92400	92300	48
447	20230921	124300	1838685700	92400	92300	92400	92300	90
448	20230921	124200	1830373000	92300	92400	92400	92300	48
449	20230921	124100	1825938100	92300	92300	92400	92200	114
450	20230921	124000	1815415300	92400	92500	92500	92200	329
451	20230921	123900	1785076600	92500	92300	92500	92200	315
452	20230921	123800	1756009000	92300	92500	92500	92300	505
453	20230921	123700	1709378700	92500	92400	92500	92400	8
454	20230921	123600	1708639400	92400	92300	92400	92300	74
455	20230921	123500	1701806900	92300	92400	92500	92300	151
456	20230921	123400	1687853700	92400	92400	92400	92300	73
457	20230921	123300	1681109800	92300	92400	92400	92300	54
458	20230921	123200	1676125000	92300	92300	92300	92300	30
459	20230921	123100	1673356000	92300	92300	92300	92200	90
460	20230921	123000	1665049400	92300	92200	92400	92200	70
461	20230921	122900	1658588800	92300	92300	92300	92300	38
462	20230921	122800	1655081400	92200	92000	92200	92000	134
463	20230921	122700	1642738600	92100	92100	92100	92100	121
464	20230921	122600	1631594500	92100	92100	92200	92100	48
465	20230921	122500	1627171400	92100	92300	92300	92100	54
466	20230921	122400	1622189700	92300	92200	92300	92100	106
467	20230921	122300	1612424800	92200	92200	92300	92200	314
468	20230921	122200	1583469700	92200	92400	92400	92200	95
469	20230921	122100	1574705000	92400	92300	92400	92300	22
470	20230921	122000	1572672900	92200	92200	92300	92200	90
471	20230921	121900	1564374800	92300	92200	92300	92200	15
472	20230921	121800	1562991700	92200	92200	92200	92100	389
473	20230921	121700	1527152400	92200	92200	92200	92200	47
474	20230921	121600	1522819000	92200	92300	92300	92200	170
475	20230921	121500	1507129600	92300	92300	92300	92300	63
476	20230921	121400	1501314700	92300	92400	92400	92300	55
477	20230921	121300	1496235900	92300	92300	92300	92300	23
478	20230921	121200	1494113000	92300	92400	92400	92300	59
479	20230921	121100	1488662100	92500	92400	92500	92400	86
480	20230921	121000	1480715600	92500	92400	92500	92400	19
481	20230921	120900	1478959700	92400	92400	92500	92400	71
482	20230921	120800	1472397000	92400	92400	92400	92400	18
483	20230921	120700	1470733800	92500	92400	92500	92400	24
484	20230921	120600	1468515300	92400	92500	92600	92400	96
485	20230921	120500	1459635900	92500	92500	92600	92500	50
486	20230921	120400	1455010700	92600	92400	92600	92400	365
487	20230921	120300	1421249700	92300	92400	92400	92300	16
488	20230921	120200	1419772700	92300	92400	92500	92300	180
489	20230921	120100	1403140800	92400	92400	92500	92400	101
490	20230921	120000	1393805100	92500	92400	92500	92400	29
491	20230921	115900	1391125100	92400	92400	92500	92400	39
492	20230921	115800	1387519100	92500	92500	92500	92400	38
493	20230921	115700	1384007600	92400	92500	92500	92400	53
494	20230921	115600	1379105200	92500	92500	92600	92500	281
495	20230921	115500	1353110400	92500	92600	92600	92500	204
496	20230921	115400	1334222600	92600	92600	92700	92600	47
497	20230921	115300	1329868000	92600	92700	92700	92600	286
498	20230921	115200	1303361000	92700	92800	92800	92700	30
499	20230921	115100	1300579800	92800	92700	92800	92700	42
500	20230921	115000	1296684000	92700	92700	92700	92700	47
501	20230921	114900	1292327100	92700	92800	92800	92700	55
502	20230921	114800	1287225900	92700	92700	92800	92700	46
503	20230921	114700	1282960500	92700	92700	92700	92700	19
504	20230921	114600	1281199200	92700	92700	92800	92700	50
505	20230921	114500	1276561500	92700	92700	92700	92700	46
506	20230921	114400	1272297300	92700	92800	92800	92700	44
507	20230921	114300	1268215900	92700	92700	92800	92700	20
508	20230921	114200	1266361800	92700	92700	92700	92700	54
509	20230921	114100	1261356000	92800	92800	92800	92800	34
510	20230921	114000	1258200800	92700	92700	92700	92600	143
511	20230921	113900	1244946100	92700	92800	92800	92700	23
512	20230921	113800	1242813900	92600	92600	92600	92500	37
513	20230921	113700	1239387800	92600	92500	92600	92500	46
514	20230921	113600	1235132700	92500	92600	92700	92500	363
515	20230921	113500	1201535600	92600	92600	92600	92600	19
516	20230921	113400	1199776200	92600	92700	92700	92600	47
517	20230921	113300	1195422800	92600	92600	92700	92600	51
518	20230921	113200	1190697400	92600	92600	92600	92600	56
519	20230921	113100	1185511800	92700	92600	92700	92600	36
520	20230921	113000	1182175600	92600	92700	92700	92600	55
521	20230921	112900	1177078300	92600	92700	92800	92600	100
522	20230921	112800	1167811900	92800	92700	92800	92700	25
523	20230921	112700	1165492000	92700	92600	92700	92600	110
524	20230921	112600	1155295300	92600	92700	92800	92600	141
525	20230921	112500	1142225100	92700	92700	92800	92700	12
526	20230921	112400	1141112500	92700	92700	92700	92700	41
527	20230921	112300	1137311800	92700	92700	92800	92700	55
528	20230921	112200	1132210700	92700	92700	92700	92700	18
529	20230921	112100	1130542100	92700	92800	92800	92700	64
530	20230921	112000	1124606800	92600	92700	92700	92600	70
531	20230921	111900	1118120100	92700	92700	92800	92700	23
532	20230921	111800	1115987900	92700	92700	92800	92700	490
533	20230921	111700	1070560600	92800	92700	92800	92700	16
534	20230921	111600	1069077000	92800	92800	92800	92700	81
535	20230921	111500	1061564200	92700	92700	92800	92700	33
536	20230921	111400	1058502100	92700	92700	92700	92700	8
537	20230921	111300	1057760500	92700	92800	92900	92700	72
538	20230921	111200	1051080200	92800	92800	92800	92800	35
539	20230921	111100	1047832200	92700	92800	92900	92700	31
540	20230921	111000	1044955300	92700	92700	92800	92700	50
541	20230921	110900	1040319900	92700	92800	92800	92700	38
542	20230921	110800	1036793700	92800	92800	92800	92700	74
543	20230921	110700	1029927000	92800	92900	92900	92800	31
544	20230921	110600	1027050000	92800	92900	92900	92800	54
545	20230921	110500	1022036400	92800	92800	92800	92800	41
546	20230921	110400	1018231600	92800	93000	93000	92800	17
547	20230921	110300	1016652600	92800	92800	92900	92800	77
548	20230921	110200	1009503700	92800	92900	93000	92800	70
549	20230921	110100	1003003900	92900	92900	92900	92900	20
550	20230921	110000	1001145900	92800	92800	92900	92700	92
551	20230921	105900	992605500	92800	92900	92900	92800	17
552	20230921	105800	991027400	92900	92800	92900	92800	155
553	20230921	105700	976640500	92800	92800	92800	92800	155
554	20230921	105600	962256500	92800	92900	92900	92800	44
555	20230921	105500	958170900	92900	92900	93000	92900	125
556	20230921	105400	946557800	92900	93000	93000	92900	50
557	20230921	105300	941911800	93000	93000	93100	93000	140
558	20230921	105200	928889400	93000	93000	93100	93000	43
559	20230921	105100	924889900	93000	93100	93100	93000	166
560	20230921	105000	909446000	93100	93000	93100	93000	43
561	20230921	104900	905446700	93000	93100	93200	93000	43
562	20230921	104800	901444100	93000	93000	93100	93000	30
563	20230921	104700	898651700	93000	93000	93000	93000	18
564	20230921	104600	896977700	93000	93000	93100	93000	114
565	20230921	104500	886375600	93100	93100	93100	93000	38
566	20230921	104400	882839000	93000	93100	93100	93000	40
567	20230921	104300	879115200	93100	93200	93200	93100	43
568	20230921	104200	875109100	93100	93200	93200	93100	11
569	20230921	104100	874084100	93300	93100	93300	93100	207
570	20230921	104000	854807000	93100	92900	93100	92900	63
571	20230921	103900	848951900	93000	93000	93000	93000	14
572	20230921	103800	847649900	93000	93000	93000	93000	46
573	20230921	103700	843371900	92900	92900	93000	92900	17
574	20230921	103600	841792500	92900	93000	93000	92900	32
575	20230921	103500	838819400	93000	92900	93000	92900	42
576	20230921	103400	834914100	93000	93000	93000	93000	205
577	20230921	103300	815849100	93000	93000	93000	93000	71
578	20230921	103200	809246100	92900	93000	93100	92900	138
579	20230921	103100	796421200	93000	93100	93100	93000	13
580	20230921	103000	795212000	93100	93000	93100	93000	111
581	20230921	102900	784883400	93000	93000	93100	93000	15
582	20230921	102800	783488200	93000	92900	93000	92900	137
583	20230921	102700	770750000	93000	93000	93000	92900	258
584	20230921	102600	746757900	93000	93000	93000	93000	7
585	20230921	102500	746106900	93100	93000	93100	93000	73
586	20230921	102400	739314900	93000	92900	93000	92900	50
587	20230921	102300	734666000	93000	93000	93200	92900	377
588	20230921	102200	699600400	92900	92900	92900	92900	104
589	20230921	102100	689938800	92900	92900	93000	92900	22
590	20230921	102000	687894600	93000	92700	93000	92700	73
591	20230921	101900	681122300	92700	92700	92800	92700	43
592	20230921	101800	677136100	92700	92700	92900	92700	51
593	20230921	101700	672403600	92700	92800	92800	92600	485
594	20230921	101600	627457900	92800	92800	92800	92800	63
595	20230921	101500	621611500	92800	92800	92900	92800	42
596	20230921	101400	617711600	92800	92700	93000	92700	105
597	20230921	101300	607972000	92800	92800	92800	92700	152
598	20230921	101200	593867000	92700	92900	92900	92700	168
599	20230921	101100	578278100	92900	92800	93000	92800	24
600	20230921	101000	576047800	92900	92900	92900	92800	132
601	20230921	100900	563787800	92800	92900	92900	92800	39
602	20230921	100800	560165100	92900	92900	93000	92900	50
603	20230921	100700	555517700	92900	92900	93000	92900	88
604	20230921	100600	547336200	92900	92900	93000	92900	14
605	20230921	100500	546035500	92900	92900	93000	92900	30
606	20230921	100400	543246000	92900	93000	93000	92900	40
607	20230921	100300	539528300	93000	93100	93100	93000	28
608	20230921	100200	536922000	93000	93000	93000	93000	6
609	20230921	100100	536364000	93000	92800	93100	92800	72
610	20230921	100000	529675400	92900	93000	93000	92800	155
611	20230921	095900	515266700	93100	93100	93100	93000	19
612	20230921	095800	513499000	93000	93100	93100	93000	29
613	20230921	095700	510799300	93000	93000	93000	93000	43
614	20230921	095600	506800300	93000	93100	93200	93000	45
615	20230921	095500	502610900	93100	93200	93200	93100	49
616	20230921	095400	498044300	93200	93200	93200	93100	47
617	20230921	095300	493667200	93200	93300	93300	93200	39
618	20230921	095200	490030000	93200	93100	93300	93100	34
619	20230921	095100	486862800	93100	93200	93300	93100	173
620	20230921	095000	470748500	93200	93200	93300	93200	100
621	20230921	094900	461421800	93200	93300	93300	93200	5
622	20230921	094800	460955500	93300	93200	93300	93200	4
623	20230921	094700	460582400	93300	93300	93300	93300	64
624	20230921	094600	454611200	93300	93300	93300	93300	15
625	20230921	094500	453211700	93400	93500	93500	93300	95
626	20230921	094400	444338600	93400	93400	93400	93400	72
627	20230921	094300	437613800	93400	93400	93400	93300	18
628	20230921	094200	435933900	93400	93300	93400	93300	78
629	20230921	094100	428649000	93300	93300	93400	93300	24
630	20230921	094000	426408800	93300	93500	93600	93300	189
631	20230921	093900	408752500	93500	93200	93500	93200	23
632	20230921	093800	406604800	93400	93200	93400	93200	40
633	20230921	093700	402875400	93000	93100	93100	93000	14
634	20230921	093600	401572200	93300	93300	93300	92600	714
635	20230921	093500	335218600	93300	93300	93300	93100	62
636	20230921	093400	329439800	93100	93400	93400	93100	126
637	20230921	093300	317700900	93500	93300	93500	93300	6
638	20230921	093200	317140900	93300	93100	93300	93100	269
639	20230921	093100	292084800	93100	93000	93100	93000	23
640	20230921	093000	289945400	93000	93100	93100	93000	47
641	20230921	092900	285570300	93100	93000	93100	93000	14
642	20230921	092800	284267000	93100	93200	93200	93100	87
643	20230921	092700	276164800	93300	93300	93300	93200	26
644	20230921	092600	273739100	93200	93200	93200	93200	70
645	20230921	092500	267215100	93300	93200	93300	93200	40
646	20230921	092400	263484300	93300	93300	93300	93300	0
647	20230921	092300	263484300	93300	93300	93400	93300	37
648	20230921	092200	260031500	93300	93500	93500	93300	120
649	20230921	092100	248832900	93400	93400	93400	93400	2
650	20230921	092000	248646100	93400	93300	93400	93200	29
651	20230921	091900	245939000	93300	93300	93500	93200	147
652	20230921	091800	232227500	93300	93300	93400	93300	132
653	20230921	091700	219910100	93300	93500	93500	93200	250
654	20230921	091600	196556200	93500	93600	93600	93500	18
655	20230921	091500	194872600	93600	93600	93700	93500	52
656	20230921	091400	190006200	93600	93600	93700	93500	57
657	20230921	091300	184670000	93500	93400	93500	93400	33
658	20230921	091200	181585500	93300	93300	93300	93200	19
659	20230921	091100	179814100	93600	93600	93600	93200	272
660	20230921	091000	154393100	93600	93700	93700	93600	36
661	20230921	090900	151020000	93700	93600	93800	93600	68
662	20230921	090800	144649000	93600	93700	93800	93600	142
663	20230921	090700	131349000	93600	93400	93600	93400	119
664	20230921	090600	120221800	93400	93300	93400	93200	76
665	20230921	090500	113132300	93400	93600	93600	93400	75
666	20230921	090400	106117400	93500	93700	93700	93400	150
667	20230921	090300	92080000	93700	93600	93700	93500	98
668	20230921	090200	82912500	93500	93400	93500	93400	73
669	20230921	090100	76091200	93400	93000	93400	92800	349
670	20230921	090000	43593800	92900	92500	93100	92500	471