KissMeData/214450/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	201200	14908472600	129100	129100	129100	129100	660
3	20230911	201100	14908472600	129100	129100	129100	129100	0
4	20230911	201000	14908472600	129100	129100	129100	129100	0
5	20230911	200900	14908472600	129100	129100	129100	129100	0
6	20230911	200800	14908472600	129100	129100	129100	129100	0
7	20230911	200700	14908472600	129100	129100	129100	129100	0
8	20230911	200600	14908472600	129100	129100	129100	129100	0
9	20230911	200500	14908472600	129100	129100	129100	129100	0
10	20230911	200400	14908472600	129100	129100	129100	129100	0
11	20230911	200300	14908472600	129100	129100	129100	129100	0
12	20230911	200200	14908472600	129100	129100	129100	129100	0
13	20230911	200100	14908472600	129100	129100	129100	129100	0
14	20230911	200000	14908472600	129100	129100	129100	129100	0
15	20230911	195900	14908472600	129100	129100	129100	129100	0
16	20230911	195800	14908472600	129100	129100	129100	129100	0
17	20230911	195700	14908472600	129100	129100	129100	129100	0
18	20230911	195600	14908472600	129100	129100	129100	129100	0
19	20230911	195500	14908472600	129100	129100	129100	129100	0
20	20230911	195400	14908472600	129100	129100	129100	129100	0
21	20230911	195300	14908472600	129100	129100	129100	129100	0
22	20230911	195200	14908472600	129100	129100	129100	129100	0
23	20230911	195100	14908472600	129100	129100	129100	129100	0
24	20230911	195000	14908472600	129100	129100	129100	129100	0
25	20230911	194900	14908472600	129100	129100	129100	129100	0
26	20230911	194800	14908472600	129100	129100	129100	129100	0
27	20230911	194700	14908472600	129100	129100	129100	129100	0
28	20230911	194600	14908472600	129100	129100	129100	129100	0
29	20230911	194500	14908472600	129100	129100	129100	129100	0
30	20230911	194400	14908472600	129100	129100	129100	129100	0
31	20230911	194300	14908472600	129100	129100	129100	129100	0
32	20230911	194200	14908472600	129100	129100	129100	129100	660
33	20230911	194100	14908472600	129100	129100	129100	129100	0
34	20230911	194000	14908472600	129100	129100	129100	129100	0
35	20230911	193900	14908472600	129100	129100	129100	129100	0
36	20230911	193800	14908472600	129100	129100	129100	129100	0
37	20230911	193700	14908472600	129100	129100	129100	129100	0
38	20230911	193600	14908472600	129100	129100	129100	129100	0
39	20230911	193500	14908472600	129100	129100	129100	129100	0
40	20230911	193400	14908472600	129100	129100	129100	129100	0
41	20230911	193300	14908472600	129100	129100	129100	129100	0
42	20230911	193200	14908472600	129100	129100	129100	129100	0
43	20230911	193100	14908472600	129100	129100	129100	129100	0
44	20230911	193000	14908472600	129100	129100	129100	129100	0
45	20230911	192900	14908472600	129100	129100	129100	129100	0
46	20230911	192800	14908472600	129100	129100	129100	129100	0
47	20230911	192700	14908472600	129100	129100	129100	129100	0
48	20230911	192600	14908472600	129100	129100	129100	129100	0
49	20230911	192500	14908472600	129100	129100	129100	129100	0
50	20230911	192400	14908472600	129100	129100	129100	129100	0
51	20230911	192300	14908472600	129100	129100	129100	129100	0
52	20230911	192200	14908472600	129100	129100	129100	129100	0
53	20230911	192100	14908472600	129100	129100	129100	129100	0
54	20230911	192000	14908472600	129100	129100	129100	129100	0
55	20230911	191900	14908472600	129100	129100	129100	129100	0
56	20230911	191800	14908472600	129100	129100	129100	129100	0
57	20230911	191700	14908472600	129100	129100	129100	129100	0
58	20230911	191600	14908472600	129100	129100	129100	129100	0
59	20230911	191500	14908472600	129100	129100	129100	129100	0
60	20230911	191400	14908472600	129100	129100	129100	129100	0
61	20230911	191300	14908472600	129100	129100	129100	129100	0
62	20230911	191200	14908472600	129100	129100	129100	129100	660
63	20230911	191100	14908472600	129100	129100	129100	129100	0
64	20230911	191000	14908472600	129100	129100	129100	129100	0
65	20230911	190900	14908472600	129100	129100	129100	129100	0
66	20230911	190800	14908472600	129100	129100	129100	129100	0
67	20230911	190700	14908472600	129100	129100	129100	129100	0
68	20230911	190600	14908472600	129100	129100	129100	129100	0
69	20230911	190500	14908472600	129100	129100	129100	129100	0
70	20230911	190400	14908472600	129100	129100	129100	129100	0
71	20230911	190300	14908472600	129100	129100	129100	129100	0
72	20230911	190200	14908472600	129100	129100	129100	129100	0
73	20230911	190100	14908472600	129100	129100	129100	129100	0
74	20230911	190000	14908472600	129100	129100	129100	129100	0
75	20230911	185900	14908472600	129100	129100	129100	129100	0
76	20230911	185800	14908472600	129100	129100	129100	129100	0
77	20230911	185700	14908472600	129100	129100	129100	129100	0
78	20230911	185600	14908472600	129100	129100	129100	129100	0
79	20230911	185500	14908472600	129100	129100	129100	129100	0
80	20230911	185400	14908472600	129100	129100	129100	129100	0
81	20230911	185300	14908472600	129100	129100	129100	129100	0
82	20230911	185200	14908472600	129100	129100	129100	129100	0
83	20230911	185100	14908472600	129100	129100	129100	129100	0
84	20230911	185000	14908472600	129100	129100	129100	129100	0
85	20230911	184900	14908472600	129100	129100	129100	129100	0
86	20230911	184800	14908472600	129100	129100	129100	129100	0
87	20230911	184700	14908472600	129100	129100	129100	129100	0
88	20230911	184600	14908472600	129100	129100	129100	129100	0
89	20230911	184500	14908472600	129100	129100	129100	129100	0
90	20230911	184400	14908472600	129100	129100	129100	129100	0
91	20230911	184300	14908472600	129100	129100	129100	129100	0
92	20230911	184200	14908472600	129100	129100	129100	129100	660
93	20230911	184100	14908472600	129100	129100	129100	129100	0
94	20230911	184000	14908472600	129100	129100	129100	129100	0
95	20230911	183900	14908472600	129100	129100	129100	129100	0
96	20230911	183800	14908472600	129100	129100	129100	129100	0
97	20230911	183700	14908472600	129100	129100	129100	129100	0
98	20230911	183600	14908472600	129100	129100	129100	129100	0
99	20230911	183500	14908472600	129100	129100	129100	129100	0
100	20230911	183400	14908472600	129100	129100	129100	129100	0
101	20230911	183300	14908472600	129100	129100	129100	129100	0
102	20230911	183200	14908472600	129100	129100	129100	129100	0
103	20230911	183100	14908472600	129100	129100	129100	129100	0
104	20230911	183000	14908472600	129100	129100	129100	129100	0
105	20230911	182900	14908472600	129100	129100	129100	129100	0
106	20230911	182800	14908472600	129100	129100	129100	129100	0
107	20230911	182700	14908472600	129100	129100	129100	129100	0
108	20230911	182600	14908472600	129100	129100	129100	129100	0
109	20230911	182500	14908472600	129100	129100	129100	129100	0
110	20230911	182400	14908472600	129100	129100	129100	129100	0
111	20230911	182300	14908472600	129100	129100	129100	129100	0
112	20230911	182200	14908472600	129100	129100	129100	129100	0
113	20230911	182100	14908472600	129100	129100	129100	129100	0
114	20230911	182000	14908472600	129100	129100	129100	129100	0
115	20230911	181900	14908472600	129100	129100	129100	129100	0
116	20230911	181800	14908472600	129100	129100	129100	129100	0
117	20230911	181700	14908472600	129100	129100	129100	129100	0
118	20230911	181600	14908472600	129100	129100	129100	129100	0
119	20230911	181500	14908472600	129100	129100	129100	129100	0
120	20230911	181400	14908472600	129100	129100	129100	129100	0
121	20230911	181300	14908472600	129100	129100	129100	129100	0
122	20230911	181200	14908472600	129100	129100	129100	129100	660
123	20230911	181100	14908472600	129100	129100	129100	129100	0
124	20230911	181000	14908472600	129100	129100	129100	129100	0
125	20230911	180900	14908472600	129100	129100	129100	129100	0
126	20230911	180800	14908472600	129100	129100	129100	129100	0
127	20230911	180700	14908472600	129100	129100	129100	129100	0
128	20230911	180600	14908472600	129100	129100	129100	129100	0
129	20230911	180500	14908472600	129100	129100	129100	129100	0
130	20230911	180400	14908472600	129100	129100	129100	129100	0
131	20230911	180300	14908472600	129100	129100	129100	129100	0
132	20230911	180200	14908472600	129100	129100	129100	129100	0
133	20230911	180100	14908472600	129100	129100	129100	129100	0
134	20230911	180000	14908472600	129100	129100	129100	129100	0
135	20230911	175900	14908472600	129100	129100	129100	129100	0
136	20230911	175800	14908472600	129100	129100	129100	129100	0
137	20230911	175700	14908472600	129100	129100	129100	129100	0
138	20230911	175600	14908472600	129100	129100	129100	129100	0
139	20230911	175500	14908472600	129100	129100	129100	129100	0
140	20230911	175400	14908472600	129100	129100	129100	129100	0
141	20230911	175300	14908472600	129100	129100	129100	129100	0
142	20230911	175200	14908472600	129100	129100	129100	129100	0
143	20230911	175100	14908472600	129100	129100	129100	129100	0
144	20230911	175000	14908472600	129100	129100	129100	129100	0
145	20230911	174900	14908472600	129100	129100	129100	129100	0
146	20230911	174800	14908472600	129100	129100	129100	129100	0
147	20230911	174700	14908472600	129100	129100	129100	129100	0
148	20230911	174600	14908472600	129100	129100	129100	129100	0
149	20230911	174500	14908472600	129100	129100	129100	129100	0
150	20230911	174400	14908472600	129100	129100	129100	129100	0
151	20230911	174300	14908472600	129100	129100	129100	129100	0
152	20230911	174200	14908472600	129100	129100	129100	129100	660
153	20230911	174100	14908472600	129100	129100	129100	129100	0
154	20230911	174000	14908472600	129100	129100	129100	129100	0
155	20230911	173900	14908472600	129100	129100	129100	129100	0
156	20230911	173800	14908472600	129100	129100	129100	129100	0
157	20230911	173700	14908472600	129100	129100	129100	129100	0
158	20230911	173600	14908472600	129100	129100	129100	129100	0
159	20230911	173500	14908472600	129100	129100	129100	129100	0
160	20230911	173400	14908472600	129100	129100	129100	129100	0
161	20230911	173300	14908472600	129100	129100	129100	129100	0
162	20230911	173200	14908472600	129100	129100	129100	129100	0
163	20230911	173100	14908472600	129100	129100	129100	129100	0
164	20230911	173000	14908472600	129100	129100	129100	129100	0
165	20230911	172900	14908472600	129100	129100	129100	129100	0
166	20230911	172800	14908472600	129100	129100	129100	129100	0
167	20230911	172700	14908472600	129100	129100	129100	129100	0
168	20230911	172600	14908472600	129100	129100	129100	129100	0
169	20230911	172500	14908472600	129100	129100	129100	129100	0
170	20230911	172400	14908472600	129100	129100	129100	129100	0
171	20230911	172300	14908472600	129100	129100	129100	129100	0
172	20230911	172200	14908472600	129100	129100	129100	129100	0
173	20230911	172100	14908472600	129100	129100	129100	129100	0
174	20230911	172000	14908472600	129100	129100	129100	129100	0
175	20230911	171900	14908472600	129100	129100	129100	129100	0
176	20230911	171800	14908472600	129100	129100	129100	129100	0
177	20230911	171700	14908472600	129100	129100	129100	129100	0
178	20230911	171600	14908472600	129100	129100	129100	129100	0
179	20230911	171500	14908472600	129100	129100	129100	129100	0
180	20230911	171400	14908472600	129100	129100	129100	129100	0
181	20230911	171300	14908472600	129100	129100	129100	129100	0
182	20230911	171200	14908472600	129100	129100	129100	129100	660
183	20230911	171100	14908472600	129100	129100	129100	129100	0
184	20230911	171000	14908472600	129100	129100	129100	129100	0
185	20230911	170900	14908472600	129100	129100	129100	129100	0
186	20230911	170800	14908472600	129100	129100	129100	129100	0
187	20230911	170700	14908472600	129100	129100	129100	129100	0
188	20230911	170600	14908472600	129100	129100	129100	129100	0
189	20230911	170500	14908472600	129100	129100	129100	129100	0
190	20230911	170400	14908472600	129100	129100	129100	129100	0
191	20230911	170300	14908472600	129100	129100	129100	129100	0
192	20230911	170200	14908472600	129100	129100	129100	129100	0
193	20230911	170100	14908472600	129100	129100	129100	129100	0
194	20230911	170000	14908472600	129100	129100	129100	129100	0
195	20230911	165900	14908472600	129100	129100	129100	129100	0
196	20230911	165800	14908472600	129100	129100	129100	129100	0
197	20230911	165700	14908472600	129100	129100	129100	129100	0
198	20230911	165600	14908472600	129100	129100	129100	129100	0
199	20230911	165500	14908472600	129100	129100	129100	129100	0
200	20230911	165400	14908472600	129100	129100	129100	129100	0
201	20230911	165300	14908472600	129100	129100	129100	129100	0
202	20230911	165200	14908472600	129100	129100	129100	129100	0
203	20230911	165100	14908472600	129100	129100	129100	129100	0
204	20230911	165000	14908472600	129100	129100	129100	129100	0
205	20230911	164900	14908472600	129100	129100	129100	129100	0
206	20230911	164800	14908472600	129100	129100	129100	129100	0
207	20230911	164700	14908472600	129100	129100	129100	129100	0
208	20230911	164600	14908472600	129100	129100	129100	129100	0
209	20230911	164500	14908472600	129100	129100	129100	129100	0
210	20230911	164400	14908472600	129100	129100	129100	129100	0
211	20230911	164300	14908472600	129100	129100	129100	129100	0
212	20230911	164200	14908472600	129100	129100	129100	129100	660
213	20230911	164100	14908472600	129100	129100	129100	129100	0
214	20230911	164000	14908472600	129100	129100	129100	129100	0
215	20230911	163900	14908472600	129100	129100	129100	129100	0
216	20230911	163800	14908472600	129100	129100	129100	129100	0
217	20230911	163700	14908472600	129100	129100	129100	129100	0
218	20230911	163600	14908472600	129100	129100	129100	129100	0
219	20230911	163500	14908472600	129100	129100	129100	129100	0
220	20230911	163400	14908472600	129100	129100	129100	129100	0
221	20230911	163300	14908472600	129100	129100	129100	129100	0
222	20230911	163200	14908472600	129100	129100	129100	129100	0
223	20230911	163100	14908472600	129100	129100	129100	129100	0
224	20230911	163000	14908472600	129100	129100	129100	129100	0
225	20230911	162900	14908472600	129100	129100	129100	129100	0
226	20230911	162800	14908472600	129100	129100	129100	129100	0
227	20230911	162700	14908472600	129100	129100	129100	129100	0
228	20230911	162600	14908472600	129100	129100	129100	129100	0
229	20230911	162500	14908472600	129100	129100	129100	129100	0
230	20230911	162400	14908472600	129100	129100	129100	129100	0
231	20230911	162300	14908472600	129100	129100	129100	129100	0
232	20230911	162200	14908472600	129100	129100	129100	129100	0
233	20230911	162100	14908472600	129100	129100	129100	129100	0
234	20230911	162000	14908472600	129100	129100	129100	129100	0
235	20230911	161900	14908472600	129100	129100	129100	129100	0
236	20230911	161800	14908472600	129100	129100	129100	129100	0
237	20230911	161700	14908472600	129100	129100	129100	129100	0
238	20230911	161600	14908472600	129100	129100	129100	129100	0
239	20230911	161500	14908472600	129100	129100	129100	129100	0
240	20230911	161400	14908472600	129100	129100	129100	129100	0
241	20230911	161300	14908472600	129100	129100	129100	129100	0
242	20230911	161200	14908472600	129100	129100	129100	129100	660
243	20230911	161100	14908472600	129100	129100	129100	129100	0
244	20230911	161000	14908472600	129100	129100	129100	129100	0
245	20230911	160900	14908472600	129100	129100	129100	129100	0
246	20230911	160800	14908472600	129100	129100	129100	129100	0
247	20230911	160700	14908472600	129100	129100	129100	129100	0
248	20230911	160600	14908472600	129100	129100	129100	129100	0
249	20230911	160500	14908472600	129100	129100	129100	129100	0
250	20230911	160400	14908472600	129100	129100	129100	129100	0
251	20230911	160300	14908472600	129100	129100	129100	129100	0
252	20230911	160200	14908472600	129100	129100	129100	129100	0
253	20230911	160100	14908472600	129100	129100	129100	129100	0
254	20230911	160000	14908472600	129100	129100	129100	129100	0
255	20230911	155900	14908472600	129100	129100	129100	129100	0
256	20230911	155800	14908472600	129100	129100	129100	129100	0
257	20230911	155700	14908472600	129100	129100	129100	129100	0
258	20230911	155600	14908472600	129100	129100	129100	129100	0
259	20230911	155500	14908472600	129100	129100	129100	129100	0
260	20230911	155400	14908472600	129100	129100	129100	129100	0
261	20230911	155300	14908472600	129100	129100	129100	129100	0
262	20230911	155200	14908472600	129100	129100	129100	129100	0
263	20230911	155100	14908472600	129100	129100	129100	129100	0
264	20230911	155000	14908472600	129100	129100	129100	129100	0
265	20230911	154900	14908472600	129100	129100	129100	129100	0
266	20230911	154800	14908472600	129100	129100	129100	129100	0
267	20230911	154700	14908472600	129100	129100	129100	129100	0
268	20230911	154600	14908472600	129100	129100	129100	129100	0
269	20230911	154500	14908472600	129100	129100	129100	129100	0
270	20230911	154400	14908472600	129100	129100	129100	129100	0
271	20230911	154300	14908472600	129100	129100	129100	129100	0
272	20230911	154200	14908472600	129100	129100	129100	129100	660
273	20230911	154100	14908472600	129100	129100	129100	129100	0
274	20230911	154000	14908472600	129100	129100	129100	129100	0
275	20230911	153900	14908472600	129100	129100	129100	129100	0
276	20230911	153800	14908472600	129100	129100	129100	129100	0
277	20230911	153700	14908472600	129100	129100	129100	129100	0
278	20230911	153600	14908472600	129100	129100	129100	129100	0
279	20230911	153500	14908472600	129100	129100	129100	129100	0
280	20230911	153400	14908472600	129100	129100	129100	129100	0
281	20230911	153300	14908472600	129100	129100	129100	129100	0
282	20230911	153200	14908472600	129100	129100	129100	129100	0
283	20230911	153100	14908472600	129100	129100	129100	129100	0
284	20230911	153000	14908472600	129100	129100	129100	129100	660
285	20230911	152900	14823266600	129100	129100	129100	129100	0
286	20230911	152800	14823266600	129100	129100	129100	129100	0
287	20230911	152700	14823266600	129100	129100	129100	129100	0
288	20230911	152600	14823266600	129100	129100	129100	129100	0
289	20230911	152500	14823266600	129100	129100	129100	129100	0
290	20230911	152400	14823266600	129100	129100	129100	129100	0
291	20230911	152300	14823266600	129100	129100	129100	129100	0
292	20230911	152200	14823266600	129100	129100	129100	129100	0
293	20230911	152100	14823266600	129100	129100	129100	129100	0
294	20230911	152000	14823266600	129100	129100	129100	129100	0
295	20230911	151900	14823266600	129100	129000	129100	129000	142
296	20230911	151800	14804943200	129000	129000	129000	128900	166
297	20230911	151700	14783529400	128900	128900	129000	128900	354
298	20230911	151600	14737863800	129000	129000	129000	129000	35
299	20230911	151500	14733348800	129000	129200	129200	129000	315
300	20230911	151400	14692680300	129300	129000	129300	129000	479
301	20230911	151300	14630832300	129000	128900	129000	128900	471
302	20230911	151200	14570089700	128900	128900	128900	128800	114
303	20230911	151100	14555405000	128900	128900	128900	128800	222
304	20230911	151000	14526790300	128900	128900	129000	128900	5
305	20230911	150900	14526145700	129000	128900	129000	128900	56
306	20230911	150800	14518921900	128900	129000	129000	128900	59
307	20230911	150700	14511313500	129100	128800	129100	128800	347
308	20230911	150600	14466557400	128800	128600	128800	128600	596
309	20230911	150500	14389822700	128600	128700	128700	128600	196
310	20230911	150400	14364600900	128700	128700	128700	128700	109
311	20230911	150300	14350572600	128700	128600	128700	128600	51
312	20230911	150200	14344012200	128700	128700	128700	128700	78
313	20230911	150100	14333973600	128700	128800	128800	128700	14
314	20230911	150000	14332171700	128700	129000	129000	128700	76
315	20230911	145900	14322375100	129000	128900	129000	128800	231
316	20230911	145800	14292600700	128900	128900	128900	128800	43
317	20230911	145700	14287058300	128900	128800	128900	128800	80
318	20230911	145600	14276751400	128800	128400	128900	128400	415
319	20230911	145500	14223372200	128500	128600	128600	128400	107
320	20230911	145400	14209620600	128600	128600	128600	128500	212
321	20230911	145300	14182359600	128600	128400	128600	128400	349
322	20230911	145200	14137514700	128400	128500	128500	128400	120
323	20230911	145100	14122099800	128500	128500	128500	128400	89
324	20230911	145000	14110663600	128600	128500	128600	128500	155
325	20230911	144900	14090743000	128600	128500	128600	128500	75
326	20230911	144800	14081099500	128600	128500	128600	128500	282
327	20230911	144700	14044862300	128400	128400	128400	128300	378
328	20230911	144600	13996327600	128400	128400	128400	128300	145
329	20230911	144500	13977721200	128300	128300	128400	128300	166
330	20230911	144400	13956422200	128300	128500	128500	128300	331
331	20230911	144300	13913921500	128500	128500	128500	128400	22
332	20230911	144200	13911095800	128500	128400	128500	128400	61
333	20230911	144100	13903257700	128500	128400	128500	128400	58
334	20230911	144000	13895805900	128500	128400	128500	128300	232
335	20230911	143900	13866016500	128400	128400	128400	128300	51
336	20230911	143800	13859468200	128300	128200	128300	128100	211
337	20230911	143700	13832412000	128200	128200	128200	128100	43
338	20230911	143600	13826899900	128100	128200	128200	128100	115
339	20230911	143500	13812157100	128200	128100	128200	127900	869
340	20230911	143400	13700976600	128200	128400	128600	128200	283
341	20230911	143300	13664671900	128400	128600	128600	128400	27
342	20230911	143200	13661200900	128600	128600	128600	128500	151
343	20230911	143100	13641793700	128600	128500	128600	128500	207
344	20230911	143000	13615177300	128500	128300	128500	128100	909
345	20230911	142900	13498485300	128300	128300	128300	128100	215
346	20230911	142800	13470903200	128300	128200	128300	128200	332
347	20230911	142700	13428328300	128400	128400	128400	128300	164
348	20230911	142600	13407282700	128400	128400	128400	128300	60
349	20230911	142500	13399579200	128400	128400	128500	128400	173
350	20230911	142400	13377365700	128400	128100	128400	128100	91
351	20230911	142300	13365695300	128100	127800	128100	127700	409
352	20230911	142200	13313393600	127800	127800	127800	127700	276
353	20230911	142100	13278146900	127800	127700	127800	127700	44
354	20230911	142000	13272524500	127700	127800	127800	127700	94
355	20230911	141900	13260513000	127800	127800	127800	127700	387
356	20230911	141800	13211085000	127800	127900	128000	127700	535
357	20230911	141700	13142681900	127900	128100	128100	127900	1371
358	20230911	141600	12967173700	128200	128300	128300	128100	479
359	20230911	141500	12905740500	128300	128400	128400	128300	38
360	20230911	141400	12900863100	128400	128300	128400	128300	74
361	20230911	141300	12891366200	128300	128300	128400	128300	39
362	20230911	141200	12886360900	128300	128300	128400	128300	61
363	20230911	141100	12878531600	128300	128300	128400	128300	52
364	20230911	141000	12871859600	128300	128300	128400	128300	45
365	20230911	140900	12866086000	128300	128400	128500	128300	166
366	20230911	140800	12844780300	128400	128400	128500	128400	76
367	20230911	140700	12835021700	128400	128400	128500	128400	84
368	20230911	140600	12824235900	128400	128500	128500	128400	40
369	20230911	140500	12819097300	128500	128500	128500	128400	70
370	20230911	140400	12810107200	128400	128500	128500	128400	51
371	20230911	140300	12803555400	128500	128500	128500	128400	153
372	20230911	140200	12783895400	128500	128500	128500	128300	58
373	20230911	140100	12776443000	128500	128600	128600	128300	159
374	20230911	140000	12756013400	128600	128600	128800	128400	896
375	20230911	135900	12640857200	128600	128600	128600	128600	34
376	20230911	135800	12636484800	128500	128500	128600	128500	20
377	20230911	135700	12633914500	128600	128500	128600	128500	78
378	20230911	135600	12623885300	128500	128600	128600	128500	40
379	20230911	135500	12618742600	128500	128500	128600	128500	90
380	20230911	135400	12607174700	128500	128600	128700	128500	98
381	20230911	135300	12594571200	128700	128700	128700	128600	71
382	20230911	135200	12585435300	128800	128800	128800	128700	28
383	20230911	135100	12581831100	128800	128800	128800	128700	57
384	20230911	135000	12574492400	128800	128900	129000	128700	204
385	20230911	134900	12548208400	129000	129000	129000	128900	226
386	20230911	134800	12519059100	128900	129000	129000	128900	77
387	20230911	134700	12509130700	129000	129000	129000	128900	55
388	20230911	134600	12502040000	128900	129000	129000	128900	53
389	20230911	134500	12495208000	129000	128900	129000	128900	39
390	20230911	134400	12490179900	129000	128900	129000	128900	33
391	20230911	134300	12485923800	129000	129000	129000	129000	18
392	20230911	134200	12483601800	128900	129000	129000	128900	7
393	20230911	134100	12482699300	129000	128900	129000	128700	94
394	20230911	134000	12470583100	128900	128800	128900	128700	504
395	20230911	133900	12405639000	128800	129100	129200	128800	274
396	20230911	133800	12370311000	129200	129100	129200	129100	159
397	20230911	133700	12349777100	129100	129400	129400	128900	673
398	20230911	133600	12262946400	129400	129400	129400	129300	97
399	20230911	133500	12250395700	129300	128800	129300	128800	1277
400	20230911	133400	12085710700	128800	128800	128900	128800	111
401	20230911	133300	12071413400	128900	128500	128900	128500	389
402	20230911	133200	12021360400	128500	128700	128700	128400	141
403	20230911	133100	12003219800	128700	128800	128800	128700	37
404	20230911	133000	11998457400	128800	128800	128800	128700	75
405	20230911	132900	11988801700	128800	128500	128800	128500	261
406	20230911	132800	11955229300	128400	128700	128700	128400	364
407	20230911	132700	11908419100	128700	128800	128800	128700	181
408	20230911	132600	11885121900	128900	128700	129000	128700	1116
409	20230911	132500	11741433600	128800	128500	128800	128500	460
410	20230911	132400	11682225000	128600	128800	128800	128600	232
411	20230911	132300	11652361700	128800	128800	128800	128700	102
412	20230911	132200	11639225100	128800	128600	128800	128600	119
413	20230911	132100	11623908400	128600	128700	128700	128600	46
414	20230911	132000	11617988700	128600	128700	128700	128600	83
415	20230911	131900	11607314800	128700	128400	128700	128400	417
416	20230911	131800	11553737900	128400	128400	128400	128300	38
417	20230911	131700	11548860200	128400	128400	128500	128300	143
418	20230911	131600	11530498300	128400	128200	128400	128200	414
419	20230911	131500	11477406900	128200	128200	128200	128100	93
420	20230911	131400	11465484900	128200	128000	128200	128000	784
421	20230911	131300	11365093200	128100	128100	128200	128100	319
422	20230911	131200	11324228700	128100	128100	128200	128100	101
423	20230911	131100	11311288600	128100	128200	128200	128100	104
424	20230911	131000	11297963200	128100	128100	128200	128100	89
425	20230911	130900	11286560900	128100	128200	128200	128100	81
426	20230911	130800	11276183600	128100	128200	128200	128100	114
427	20230911	130700	11261576700	128200	128100	128200	128000	560
428	20230911	130600	11189840900	128100	128200	128300	128100	168
429	20230911	130500	11168307400	128200	128200	128300	128200	225
430	20230911	130400	11139460000	128200	128200	128300	128200	27
431	20230911	130300	11135997400	128300	128200	128300	128200	24
432	20230911	130200	11132920000	128100	128300	128300	128100	375
433	20230911	130100	11084814600	128300	128200	128300	128200	351
434	20230911	130000	11039787800	128300	128300	128300	128200	82
435	20230911	125900	11029271300	128300	128200	128300	128200	92
436	20230911	125800	11017472100	128200	128300	128300	128200	84
437	20230911	125700	11006699900	128300	128200	128300	128200	64
438	20230911	125600	10998492600	128200	128300	128300	128200	267
439	20230911	125500	10964236900	128300	128400	128400	128300	58
440	20230911	125400	10956793000	128400	128400	128500	128400	76
441	20230911	125300	10947032800	128500	128500	128500	128400	68
442	20230911	125200	10938297600	128500	128500	128500	128400	51
443	20230911	125100	10931744800	128600	128500	128600	128500	72
444	20230911	125000	10922490800	128600	128700	128700	128300	670
445	20230911	124900	10836445000	128700	128700	128700	128600	35
446	20230911	124800	10831940600	128600	128700	128700	128500	169
447	20230911	124700	10810212700	128700	128700	128700	128600	48
448	20230911	124600	10804035900	128700	128800	128800	128600	219
449	20230911	124500	10775836600	128800	128800	128900	128800	308
450	20230911	124400	10736164200	128800	128900	128900	128800	58
451	20230911	124300	10728689100	128900	128800	128900	128800	40
452	20230911	124200	10723533900	128900	128800	128900	128800	221
453	20230911	124100	10695067200	128800	128800	128800	128700	68
454	20230911	124000	10686309600	128800	128700	128800	128700	58
455	20230911	123900	10678839900	128800	128800	128800	128700	25
456	20230911	123800	10675620400	128700	128500	128700	128400	235
457	20230911	123700	10645412300	128500	128500	128500	128400	91
458	20230911	123600	10633720800	128500	128400	128500	128400	175
459	20230911	123500	10611246300	128500	128500	128500	128400	58
460	20230911	123400	10603793900	128500	128500	128500	128400	40
461	20230911	123300	10598655300	128500	128500	128500	128400	46
462	20230911	123200	10592745200	128500	128400	128500	128400	49
463	20230911	123100	10586450100	128500	128500	128500	128500	51
464	20230911	123000	10579896600	128400	128500	128500	128400	56
465	20230911	122900	10572701100	128400	128600	128600	128400	189
466	20230911	122800	10548409000	128700	128600	128700	128600	25
467	20230911	122700	10545192900	128600	128600	128700	128500	176
468	20230911	122600	10522558600	128600	128600	128700	128600	130
469	20230911	122500	10505840500	128600	128500	128600	128400	146
470	20230911	122400	10487078500	128600	128400	128600	128400	191
471	20230911	122300	10462533500	128400	128400	128500	128300	90
472	20230911	122200	10450977300	128400	128400	128500	128400	99
473	20230911	122100	10438265400	128500	128400	128500	128400	163
474	20230911	122000	10417335900	128400	128200	128400	128100	594
475	20230911	121900	10341196900	128200	128400	128400	128200	91
476	20230911	121800	10329520000	128400	128400	128400	128300	166
477	20230911	121700	10308216800	128400	128400	128400	128300	20
478	20230911	121600	10305649100	128300	128400	128400	128300	65
479	20230911	121500	10297305100	128400	128300	128400	128300	54
480	20230911	121400	10290372800	128400	128400	128400	128300	59
481	20230911	121300	10282798300	128500	128400	128500	128400	86
482	20230911	121200	10271753400	128500	128500	128500	128400	42
483	20230911	121100	10266357200	128500	128400	128500	128400	66
484	20230911	121000	10257878400	128500	128400	128500	128400	134
485	20230911	120900	10240663600	128400	128500	128500	128300	109
486	20230911	120800	10226666500	128400	128500	128500	128400	68
487	20230911	120700	10217932800	128500	128500	128500	128400	60
488	20230911	120600	10210223100	128500	128700	128700	128400	573
489	20230911	120500	10136569500	128700	128700	128800	128700	113
490	20230911	120400	10122023500	128700	128500	128800	128500	569
491	20230911	120300	10048876500	128500	128300	128500	128300	62
492	20230911	120200	10040916400	128400	128400	128400	128100	547
493	20230911	120100	9970761400	128300	128400	128500	128300	48
494	20230911	120000	9964596000	128400	128500	128500	128300	145
495	20230911	115900	9945984600	128500	128600	128700	128400	330
496	20230911	115800	9903565400	128700	128700	128700	128700	44
497	20230911	115700	9897902600	128700	128700	128700	128600	171
498	20230911	115600	9875906500	128700	128700	128800	128600	39
499	20230911	115500	9870887500	128600	128800	128800	128600	24
500	20230911	115400	9867798200	128800	128700	128800	128700	79
501	20230911	115300	9857627000	128800	128700	128800	128700	63
502	20230911	115200	9849514600	128700	128700	128800	128600	86
503	20230911	115100	9838446000	128700	128700	128800	128500	179
504	20230911	115000	9815418900	128800	128800	128800	128700	59
505	20230911	114900	9807820600	128800	128900	129000	128600	257
506	20230911	114800	9774728500	129000	129100	129100	128900	292
507	20230911	114700	9737066400	129100	129200	129200	129000	123
508	20230911	114600	9721190500	129300	129300	129300	129100	54
509	20230911	114500	9714210200	129300	129300	129300	129200	36
510	20230911	114400	9709556900	129300	129300	129300	129100	138
511	20230911	114300	9691734100	129300	129400	129400	129100	159
512	20230911	114200	9671190300	129300	129400	129400	129300	43
513	20230911	114100	9665626400	129400	129300	129400	129200	46
514	20230911	114000	9659676400	129300	129300	129300	129100	167
515	20230911	113900	9638091600	129400	129400	129500	129400	291
516	20230911	113800	9600432500	129500	129400	129500	129400	62
517	20230911	113700	9592406200	129500	129500	129500	129400	49
518	20230911	113600	9586061900	129400	129500	129500	129400	223
519	20230911	113500	9557203500	129500	129400	129600	129400	76
520	20230911	113400	9547359400	129400	129500	129500	129400	67
521	20230911	113300	9538687200	129400	129400	129500	129400	65
522	20230911	113200	9530272500	129400	129400	129500	129400	125
523	20230911	113100	9514088300	129500	129400	129500	129400	107
524	20230911	113000	9500237800	129500	129500	129500	129400	38
525	20230911	112900	9495317700	129500	129700	129700	129500	207
526	20230911	112800	9468499700	129700	129700	129800	129600	254
527	20230911	112700	9435562000	129700	129800	129800	129700	59
528	20230911	112600	9427908900	129800	129700	129800	129600	209
529	20230911	112500	9400800100	129700	129800	129800	129700	50
530	20230911	112400	9394311000	129800	129900	129900	129700	111
531	20230911	112300	9379904600	129800	129800	129900	129800	122
532	20230911	112200	9364063700	129800	130000	130000	129800	75
533	20230911	112100	9354324800	130000	129500	130000	129500	1127
534	20230911	112000	9208115400	129600	129400	129600	129400	109
535	20230911	111900	9194001100	129500	129400	129500	129400	112
536	20230911	111800	9179505600	129400	129500	129500	129400	47
537	20230911	111700	9173419400	129400	129400	129500	129300	103
538	20230911	111600	9160090200	129400	129000	129400	129000	151
539	20230911	111500	9140568600	129000	129200	129200	129000	1028
540	20230911	111400	9007889900	129300	129300	129300	129300	38
541	20230911	111300	9002976500	129300	129300	129500	129200	208
542	20230911	111200	8976070700	129200	129000	129200	128900	261
543	20230911	111100	8942387700	129100	129100	129300	129100	161
544	20230911	111000	8921585400	129200	129200	129300	128900	450
545	20230911	110900	8863484000	129300	129300	129300	129200	38
546	20230911	110800	8858570900	129300	129100	129400	129100	43
547	20230911	110700	8853015500	129100	129400	129400	129100	158
548	20230911	110600	8832590800	129400	129700	129700	129300	1153
549	20230911	110500	8683256800	129700	129700	129800	129700	179
550	20230911	110400	8660038500	129700	129600	129800	129600	164
551	20230911	110300	8638767800	129600	129800	129800	129600	230
552	20230911	110200	8608928200	129800	129600	129800	129500	308
553	20230911	110100	8568996700	129600	129500	129600	129400	267
554	20230911	110000	8534420800	129600	129400	129600	129400	297
555	20230911	105900	8495947800	129500	129200	129500	129200	153
556	20230911	105800	8476149500	129200	129100	129200	128900	244
557	20230911	105700	8444662600	129000	129200	129200	129000	103
558	20230911	105600	8431367300	129100	129100	129200	129100	158
559	20230911	105500	8410964700	129200	129100	129200	129100	124
560	20230911	105400	8394946400	129100	128700	129100	128600	644
561	20230911	105300	8311944300	128400	128900	128900	128300	343
562	20230911	105200	8267833700	128800	128800	128900	128700	146
563	20230911	105100	8249029500	128800	128900	129000	128600	318
564	20230911	105000	8208083300	128900	128900	129000	128900	70
565	20230911	104900	8199058000	128900	128700	128900	128600	391
566	20230911	104800	8148680500	128800	128800	128900	128600	491
567	20230911	104700	8085439700	128700	128800	128800	128700	84
568	20230911	104600	8074627200	128900	128300	128900	128300	726
569	20230911	104500	7981291200	128400	128100	128400	127700	817
570	20230911	104400	7876604800	128100	127900	128100	127800	321
571	20230911	104300	7835543600	127900	128200	128200	127900	431
572	20230911	104200	7780382400	128100	128200	128200	128000	224
573	20230911	104100	7751688900	128200	128000	128200	128000	190
574	20230911	104000	7727356300	128100	127800	128200	127800	328
575	20230911	103900	7685396000	127700	127500	127900	127500	648
576	20230911	103800	7602657100	127600	127600	127600	127500	538
577	20230911	103700	7534047100	127700	127800	127900	127600	1128
578	20230911	103600	7389930000	127900	127900	127900	127800	67
579	20230911	103500	7381364600	127800	127900	128000	127800	739
580	20230911	103400	7286854100	127900	128100	128100	127900	109
581	20230911	103300	7272903900	128000	128000	128000	127900	127
582	20230911	103200	7256651100	127900	128100	128100	127900	75
583	20230911	103100	7247049800	128100	127900	128100	127900	317
584	20230911	103000	7206475400	128000	128100	128100	128000	111
585	20230911	102900	7192264700	128100	128100	128100	128000	394
586	20230911	102800	7141831900	128200	128200	128200	128000	281
587	20230911	102700	7105833200	128200	128100	128200	128000	971
588	20230911	102600	6981390500	128100	128300	128300	128000	472
589	20230911	102500	6920894400	128200	128300	128300	128200	100
590	20230911	102400	6908066400	128300	128400	128400	128300	222
591	20230911	102300	6879579900	128400	128100	128400	128100	296
592	20230911	102200	6841619000	128100	128400	128400	128100	548
593	20230911	102100	6771331200	128400	128300	128400	128200	179
594	20230911	102000	6748364100	128300	128400	128400	128200	146
595	20230911	101900	6729630800	128300	128500	128500	128300	300
596	20230911	101800	6691115400	128500	128600	128600	128400	191
597	20230911	101700	6666568700	128600	128400	128600	128400	354
598	20230911	101600	6621094500	128400	128300	128400	128200	231
599	20230911	101500	6591450500	128300	128300	128400	128300	148
600	20230911	101400	6572455800	128300	128000	128300	127900	477
601	20230911	101300	6511356100	128000	128000	128000	127900	359
602	20230911	101200	6465437800	128000	128000	128000	127900	81
603	20230911	101100	6455073100	128000	128000	128000	127900	107
604	20230911	101000	6441386800	127900	128000	128000	127900	123
605	20230911	100900	6425648600	127900	127900	128000	127900	80
606	20230911	100800	6415413800	127900	127900	128000	127900	526
607	20230911	100700	6348134300	127900	128100	128200	127800	567
608	20230911	100600	6275572100	128200	128100	128200	128000	484
609	20230911	100500	6213572600	128100	128100	128100	128000	105
610	20230911	100400	6200124400	128100	127900	128200	127900	228
611	20230911	100300	6170948500	127800	128400	128500	127800	1624
612	20230911	100200	5962824900	128500	128500	128500	128400	126
613	20230911	100100	5946638700	128400	128500	128600	128400	82
614	20230911	100000	5936104400	128500	128600	128600	128500	114
615	20230911	095900	5921446600	128600	128400	128600	128400	538
616	20230911	095800	5852314100	128400	128600	128600	128400	641
617	20230911	095700	5769975100	128600	128500	128600	128500	247
618	20230911	095600	5738215300	128600	128800	129300	128400	2747
619	20230911	095500	5384532100	128700	128900	129000	128700	998
620	20230911	095400	5255959300	129000	129000	129200	129000	283
621	20230911	095300	5219439000	128900	128900	129200	128900	642
622	20230911	095200	5136610200	128900	128800	128900	128700	634
623	20230911	095100	5054973600	128700	129000	129000	128700	1001
624	20230911	095000	4926003700	128900	129400	129400	128900	628
625	20230911	094900	4844947700	129400	129800	129800	129300	1562
626	20230911	094800	4642512300	129800	129800	129800	129700	188
627	20230911	094700	4618124700	129700	130000	130000	129700	466
628	20230911	094600	4557619500	130000	130200	130200	130000	529
629	20230911	094500	4488843900	130100	130000	130100	130000	477
630	20230911	094400	4426810500	130100	130400	130400	130000	481
631	20230911	094300	4364152300	130300	130400	130500	130300	188
632	20230911	094200	4339635200	130400	130600	130600	130400	481
633	20230911	094100	4276866000	130500	130600	130600	130500	164
634	20230911	094000	4255461600	130600	131100	131100	130500	1588
635	20230911	093900	4047860200	131100	131100	131100	130900	515
636	20230911	093800	3980397200	131000	131300	131400	131000	349
637	20230911	093700	3934608100	131300	131200	131500	131000	139
638	20230911	093600	3916371200	131200	131800	132000	131200	1200
639	20230911	093500	3758315400	131800	131800	131900	131500	322
640	20230911	093400	3715914800	131800	132200	132200	131800	552
641	20230911	093300	3643034300	132000	132100	132400	132000	1851
642	20230911	093200	3398391900	132000	131600	132100	131600	3453
643	20230911	093100	2942697200	131600	131300	131700	131300	500
644	20230911	093000	2876968500	131300	131200	131300	130700	1876
645	20230911	092900	2631171500	131200	130800	131300	130700	621
646	20230911	092800	2549832300	130700	130700	130800	130500	329
647	20230911	092700	2506842100	130800	130400	130800	130300	485
648	20230911	092600	2443541100	130400	130300	130400	130200	254
649	20230911	092500	2410442400	130300	130100	130300	130000	538
650	20230911	092400	2340416000	130000	130100	130100	130000	159
651	20230911	092300	2319736200	130000	130200	130200	130000	349
652	20230911	092200	2274337600	130200	130400	130500	130200	134
653	20230911	092100	2256872300	130400	130900	130900	130400	568
654	20230911	092000	2182667200	130900	130800	131000	130800	326
655	20230911	091900	2140004400	130700	130300	130700	130100	744
656	20230911	091800	2042978600	130300	130400	130700	130200	408
657	20230911	091700	1989741200	130200	130300	130500	130200	174
658	20230911	091600	1967066300	130300	129900	130300	129800	402
659	20230911	091500	1914824000	129800	130200	130200	129700	762
660	20230911	091400	1815806400	130200	129900	130200	129700	378
661	20230911	091300	1766673500	129900	129900	130200	129800	564
662	20230911	091200	1693390600	129900	129600	130000	129600	977
663	20230911	091100	1566580300	129500	129400	129600	129400	340
664	20230911	091000	1522538300	129400	129300	129600	129300	637
665	20230911	090900	1440080800	129400	129300	129400	128800	1838
666	20230911	090800	1202905500	129300	129300	129300	129200	220
667	20230911	090700	1174466700	129300	129300	129300	128700	1044
668	20230911	090600	1039812800	129500	129300	129500	129100	1265
669	20230911	090500	876174600	129200	129700	129900	129200	1536
670	20230911	090400	677089700	129700	130300	130300	129600	1065
671	20230911	090300	538657500	130300	130300	130500	130200	434
672	20230911	090200	482095400	130400	130900	130900	130400	867
673	20230911	090100	368826300	130900	131600	132100	130100	1545
674	20230911	090000	166229700	131600	130100	131600	130100	1275