KissMeData/271560/min/candle-20230911.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230911	202600	5094542600	123000	123000	123000	123000	6009
3	20230911	202500	5094542600	123000	123000	123000	123000	0
4	20230911	202400	5094542600	123000	123000	123000	123000	0
5	20230911	202300	5094542600	123000	123000	123000	123000	0
6	20230911	202200	5094542600	123000	123000	123000	123000	0
7	20230911	202100	5094542600	123000	123000	123000	123000	0
8	20230911	202000	5094542600	123000	123000	123000	123000	0
9	20230911	201900	5094542600	123000	123000	123000	123000	0
10	20230911	201800	5094542600	123000	123000	123000	123000	0
11	20230911	201700	5094542600	123000	123000	123000	123000	0
12	20230911	201600	5094542600	123000	123000	123000	123000	0
13	20230911	201500	5094542600	123000	123000	123000	123000	0
14	20230911	201400	5094542600	123000	123000	123000	123000	0
15	20230911	201300	5094542600	123000	123000	123000	123000	0
16	20230911	201200	5094542600	123000	123000	123000	123000	0
17	20230911	201100	5094542600	123000	123000	123000	123000	0
18	20230911	201000	5094542600	123000	123000	123000	123000	0
19	20230911	200900	5094542600	123000	123000	123000	123000	0
20	20230911	200800	5094542600	123000	123000	123000	123000	0
21	20230911	200700	5094542600	123000	123000	123000	123000	0
22	20230911	200600	5094542600	123000	123000	123000	123000	0
23	20230911	200500	5094542600	123000	123000	123000	123000	0
24	20230911	200400	5094542600	123000	123000	123000	123000	0
25	20230911	200300	5094542600	123000	123000	123000	123000	0
26	20230911	200200	5094542600	123000	123000	123000	123000	0
27	20230911	200100	5094542600	123000	123000	123000	123000	0
28	20230911	200000	5094542600	123000	123000	123000	123000	0
29	20230911	195900	5094542600	123000	123000	123000	123000	0
30	20230911	195800	5094542600	123000	123000	123000	123000	0
31	20230911	195700	5094542600	123000	123000	123000	123000	0
32	20230911	195600	5094542600	123000	123000	123000	123000	6009
33	20230911	195500	5094542600	123000	123000	123000	123000	0
34	20230911	195400	5094542600	123000	123000	123000	123000	0
35	20230911	195300	5094542600	123000	123000	123000	123000	0
36	20230911	195200	5094542600	123000	123000	123000	123000	0
37	20230911	195100	5094542600	123000	123000	123000	123000	0
38	20230911	195000	5094542600	123000	123000	123000	123000	0
39	20230911	194900	5094542600	123000	123000	123000	123000	0
40	20230911	194800	5094542600	123000	123000	123000	123000	0
41	20230911	194700	5094542600	123000	123000	123000	123000	0
42	20230911	194600	5094542600	123000	123000	123000	123000	0
43	20230911	194500	5094542600	123000	123000	123000	123000	0
44	20230911	194400	5094542600	123000	123000	123000	123000	0
45	20230911	194300	5094542600	123000	123000	123000	123000	0
46	20230911	194200	5094542600	123000	123000	123000	123000	0
47	20230911	194100	5094542600	123000	123000	123000	123000	0
48	20230911	194000	5094542600	123000	123000	123000	123000	0
49	20230911	193900	5094542600	123000	123000	123000	123000	0
50	20230911	193800	5094542600	123000	123000	123000	123000	0
51	20230911	193700	5094542600	123000	123000	123000	123000	0
52	20230911	193600	5094542600	123000	123000	123000	123000	0
53	20230911	193500	5094542600	123000	123000	123000	123000	0
54	20230911	193400	5094542600	123000	123000	123000	123000	0
55	20230911	193300	5094542600	123000	123000	123000	123000	0
56	20230911	193200	5094542600	123000	123000	123000	123000	0
57	20230911	193100	5094542600	123000	123000	123000	123000	0
58	20230911	193000	5094542600	123000	123000	123000	123000	0
59	20230911	192900	5094542600	123000	123000	123000	123000	0
60	20230911	192800	5094542600	123000	123000	123000	123000	0
61	20230911	192700	5094542600	123000	123000	123000	123000	0
62	20230911	192600	5094542600	123000	123000	123000	123000	6009
63	20230911	192500	5094542600	123000	123000	123000	123000	0
64	20230911	192400	5094542600	123000	123000	123000	123000	0
65	20230911	192300	5094542600	123000	123000	123000	123000	0
66	20230911	192200	5094542600	123000	123000	123000	123000	0
67	20230911	192100	5094542600	123000	123000	123000	123000	0
68	20230911	192000	5094542600	123000	123000	123000	123000	0
69	20230911	191900	5094542600	123000	123000	123000	123000	0
70	20230911	191800	5094542600	123000	123000	123000	123000	0
71	20230911	191700	5094542600	123000	123000	123000	123000	0
72	20230911	191600	5094542600	123000	123000	123000	123000	0
73	20230911	191500	5094542600	123000	123000	123000	123000	0
74	20230911	191400	5094542600	123000	123000	123000	123000	0
75	20230911	191300	5094542600	123000	123000	123000	123000	0
76	20230911	191200	5094542600	123000	123000	123000	123000	0
77	20230911	191100	5094542600	123000	123000	123000	123000	0
78	20230911	191000	5094542600	123000	123000	123000	123000	0
79	20230911	190900	5094542600	123000	123000	123000	123000	0
80	20230911	190800	5094542600	123000	123000	123000	123000	0
81	20230911	190700	5094542600	123000	123000	123000	123000	0
82	20230911	190600	5094542600	123000	123000	123000	123000	0
83	20230911	190500	5094542600	123000	123000	123000	123000	0
84	20230911	190400	5094542600	123000	123000	123000	123000	0
85	20230911	190300	5094542600	123000	123000	123000	123000	0
86	20230911	190200	5094542600	123000	123000	123000	123000	0
87	20230911	190100	5094542600	123000	123000	123000	123000	0
88	20230911	190000	5094542600	123000	123000	123000	123000	0
89	20230911	185900	5094542600	123000	123000	123000	123000	0
90	20230911	185800	5094542600	123000	123000	123000	123000	0
91	20230911	185700	5094542600	123000	123000	123000	123000	0
92	20230911	185600	5094542600	123000	123000	123000	123000	6009
93	20230911	185500	5094542600	123000	123000	123000	123000	0
94	20230911	185400	5094542600	123000	123000	123000	123000	0
95	20230911	185300	5094542600	123000	123000	123000	123000	0
96	20230911	185200	5094542600	123000	123000	123000	123000	0
97	20230911	185100	5094542600	123000	123000	123000	123000	0
98	20230911	185000	5094542600	123000	123000	123000	123000	0
99	20230911	184900	5094542600	123000	123000	123000	123000	0
100	20230911	184800	5094542600	123000	123000	123000	123000	0
101	20230911	184700	5094542600	123000	123000	123000	123000	0
102	20230911	184600	5094542600	123000	123000	123000	123000	0
103	20230911	184500	5094542600	123000	123000	123000	123000	0
104	20230911	184400	5094542600	123000	123000	123000	123000	0
105	20230911	184300	5094542600	123000	123000	123000	123000	0
106	20230911	184200	5094542600	123000	123000	123000	123000	0
107	20230911	184100	5094542600	123000	123000	123000	123000	0
108	20230911	184000	5094542600	123000	123000	123000	123000	0
109	20230911	183900	5094542600	123000	123000	123000	123000	0
110	20230911	183800	5094542600	123000	123000	123000	123000	0
111	20230911	183700	5094542600	123000	123000	123000	123000	0
112	20230911	183600	5094542600	123000	123000	123000	123000	0
113	20230911	183500	5094542600	123000	123000	123000	123000	0
114	20230911	183400	5094542600	123000	123000	123000	123000	0
115	20230911	183300	5094542600	123000	123000	123000	123000	0
116	20230911	183200	5094542600	123000	123000	123000	123000	0
117	20230911	183100	5094542600	123000	123000	123000	123000	0
118	20230911	183000	5094542600	123000	123000	123000	123000	0
119	20230911	182900	5094542600	123000	123000	123000	123000	0
120	20230911	182800	5094542600	123000	123000	123000	123000	0
121	20230911	182700	5094542600	123000	123000	123000	123000	0
122	20230911	182600	5094542600	123000	123000	123000	123000	6009
123	20230911	182500	5094542600	123000	123000	123000	123000	0
124	20230911	182400	5094542600	123000	123000	123000	123000	0
125	20230911	182300	5094542600	123000	123000	123000	123000	0
126	20230911	182200	5094542600	123000	123000	123000	123000	0
127	20230911	182100	5094542600	123000	123000	123000	123000	0
128	20230911	182000	5094542600	123000	123000	123000	123000	0
129	20230911	181900	5094542600	123000	123000	123000	123000	0
130	20230911	181800	5094542600	123000	123000	123000	123000	0
131	20230911	181700	5094542600	123000	123000	123000	123000	0
132	20230911	181600	5094542600	123000	123000	123000	123000	0
133	20230911	181500	5094542600	123000	123000	123000	123000	0
134	20230911	181400	5094542600	123000	123000	123000	123000	0
135	20230911	181300	5094542600	123000	123000	123000	123000	0
136	20230911	181200	5094542600	123000	123000	123000	123000	0
137	20230911	181100	5094542600	123000	123000	123000	123000	0
138	20230911	181000	5094542600	123000	123000	123000	123000	0
139	20230911	180900	5094542600	123000	123000	123000	123000	0
140	20230911	180800	5094542600	123000	123000	123000	123000	0
141	20230911	180700	5094542600	123000	123000	123000	123000	0
142	20230911	180600	5094542600	123000	123000	123000	123000	0
143	20230911	180500	5094542600	123000	123000	123000	123000	0
144	20230911	180400	5094542600	123000	123000	123000	123000	0
145	20230911	180300	5094542600	123000	123000	123000	123000	0
146	20230911	180200	5094542600	123000	123000	123000	123000	0
147	20230911	180100	5094542600	123000	123000	123000	123000	0
148	20230911	180000	5094542600	123000	123000	123000	123000	0
149	20230911	175900	5094542600	123000	123000	123000	123000	0
150	20230911	175800	5094542600	123000	123000	123000	123000	0
151	20230911	175700	5094542600	123000	123000	123000	123000	0
152	20230911	175600	5094542600	123000	123000	123000	123000	6009
153	20230911	175500	5094542600	123000	123000	123000	123000	0
154	20230911	175400	5094542600	123000	123000	123000	123000	0
155	20230911	175300	5094542600	123000	123000	123000	123000	0
156	20230911	175200	5094542600	123000	123000	123000	123000	0
157	20230911	175100	5094542600	123000	123000	123000	123000	0
158	20230911	175000	5094542600	123000	123000	123000	123000	0
159	20230911	174900	5094542600	123000	123000	123000	123000	0
160	20230911	174800	5094542600	123000	123000	123000	123000	0
161	20230911	174700	5094542600	123000	123000	123000	123000	0
162	20230911	174600	5094542600	123000	123000	123000	123000	0
163	20230911	174500	5094542600	123000	123000	123000	123000	0
164	20230911	174400	5094542600	123000	123000	123000	123000	0
165	20230911	174300	5094542600	123000	123000	123000	123000	0
166	20230911	174200	5094542600	123000	123000	123000	123000	0
167	20230911	174100	5094542600	123000	123000	123000	123000	0
168	20230911	174000	5094542600	123000	123000	123000	123000	0
169	20230911	173900	5094542600	123000	123000	123000	123000	0
170	20230911	173800	5094542600	123000	123000	123000	123000	0
171	20230911	173700	5094542600	123000	123000	123000	123000	0
172	20230911	173600	5094542600	123000	123000	123000	123000	0
173	20230911	173500	5094542600	123000	123000	123000	123000	0
174	20230911	173400	5094542600	123000	123000	123000	123000	0
175	20230911	173300	5094542600	123000	123000	123000	123000	0
176	20230911	173200	5094542600	123000	123000	123000	123000	0
177	20230911	173100	5094542600	123000	123000	123000	123000	0
178	20230911	173000	5094542600	123000	123000	123000	123000	0
179	20230911	172900	5094542600	123000	123000	123000	123000	0
180	20230911	172800	5094542600	123000	123000	123000	123000	0
181	20230911	172700	5094542600	123000	123000	123000	123000	0
182	20230911	172600	5094542600	123000	123000	123000	123000	6009
183	20230911	172500	5094542600	123000	123000	123000	123000	0
184	20230911	172400	5094542600	123000	123000	123000	123000	0
185	20230911	172300	5094542600	123000	123000	123000	123000	0
186	20230911	172200	5094542600	123000	123000	123000	123000	0
187	20230911	172100	5094542600	123000	123000	123000	123000	0
188	20230911	172000	5094542600	123000	123000	123000	123000	0
189	20230911	171900	5094542600	123000	123000	123000	123000	0
190	20230911	171800	5094542600	123000	123000	123000	123000	0
191	20230911	171700	5094542600	123000	123000	123000	123000	0
192	20230911	171600	5094542600	123000	123000	123000	123000	0
193	20230911	171500	5094542600	123000	123000	123000	123000	0
194	20230911	171400	5094542600	123000	123000	123000	123000	0
195	20230911	171300	5094542600	123000	123000	123000	123000	0
196	20230911	171200	5094542600	123000	123000	123000	123000	0
197	20230911	171100	5094542600	123000	123000	123000	123000	0
198	20230911	171000	5094542600	123000	123000	123000	123000	0
199	20230911	170900	5094542600	123000	123000	123000	123000	0
200	20230911	170800	5094542600	123000	123000	123000	123000	0
201	20230911	170700	5094542600	123000	123000	123000	123000	0
202	20230911	170600	5094542600	123000	123000	123000	123000	0
203	20230911	170500	5094542600	123000	123000	123000	123000	0
204	20230911	170400	5094542600	123000	123000	123000	123000	0
205	20230911	170300	5094542600	123000	123000	123000	123000	0
206	20230911	170200	5094542600	123000	123000	123000	123000	0
207	20230911	170100	5094542600	123000	123000	123000	123000	0
208	20230911	170000	5094542600	123000	123000	123000	123000	0
209	20230911	165900	5094542600	123000	123000	123000	123000	0
210	20230911	165800	5094542600	123000	123000	123000	123000	0
211	20230911	165700	5094542600	123000	123000	123000	123000	0
212	20230911	165600	5094542600	123000	123000	123000	123000	6009
213	20230911	165500	5094542600	123000	123000	123000	123000	0
214	20230911	165400	5094542600	123000	123000	123000	123000	0
215	20230911	165300	5094542600	123000	123000	123000	123000	0
216	20230911	165200	5094542600	123000	123000	123000	123000	0
217	20230911	165100	5094542600	123000	123000	123000	123000	0
218	20230911	165000	5094542600	123000	123000	123000	123000	0
219	20230911	164900	5094542600	123000	123000	123000	123000	0
220	20230911	164800	5094542600	123000	123000	123000	123000	0
221	20230911	164700	5094542600	123000	123000	123000	123000	0
222	20230911	164600	5094542600	123000	123000	123000	123000	0
223	20230911	164500	5094542600	123000	123000	123000	123000	0
224	20230911	164400	5094542600	123000	123000	123000	123000	0
225	20230911	164300	5094542600	123000	123000	123000	123000	0
226	20230911	164200	5094542600	123000	123000	123000	123000	0
227	20230911	164100	5094542600	123000	123000	123000	123000	0
228	20230911	164000	5094542600	123000	123000	123000	123000	0
229	20230911	163900	5094542600	123000	123000	123000	123000	0
230	20230911	163800	5094542600	123000	123000	123000	123000	0
231	20230911	163700	5094542600	123000	123000	123000	123000	0
232	20230911	163600	5094542600	123000	123000	123000	123000	0
233	20230911	163500	5094542600	123000	123000	123000	123000	0
234	20230911	163400	5094542600	123000	123000	123000	123000	0
235	20230911	163300	5094542600	123000	123000	123000	123000	0
236	20230911	163200	5094542600	123000	123000	123000	123000	0
237	20230911	163100	5094542600	123000	123000	123000	123000	0
238	20230911	163000	5094542600	123000	123000	123000	123000	0
239	20230911	162900	5094542600	123000	123000	123000	123000	0
240	20230911	162800	5094542600	123000	123000	123000	123000	0
241	20230911	162700	5094542600	123000	123000	123000	123000	0
242	20230911	162600	5094542600	123000	123000	123000	123000	6009
243	20230911	162500	5094542600	123000	123000	123000	123000	0
244	20230911	162400	5094542600	123000	123000	123000	123000	0
245	20230911	162300	5094542600	123000	123000	123000	123000	0
246	20230911	162200	5094542600	123000	123000	123000	123000	0
247	20230911	162100	5094542600	123000	123000	123000	123000	0
248	20230911	162000	5094542600	123000	123000	123000	123000	0
249	20230911	161900	5094542600	123000	123000	123000	123000	0
250	20230911	161800	5094542600	123000	123000	123000	123000	0
251	20230911	161700	5094542600	123000	123000	123000	123000	0
252	20230911	161600	5094542600	123000	123000	123000	123000	0
253	20230911	161500	5094542600	123000	123000	123000	123000	0
254	20230911	161400	5094542600	123000	123000	123000	123000	0
255	20230911	161300	5094542600	123000	123000	123000	123000	0
256	20230911	161200	5094542600	123000	123000	123000	123000	0
257	20230911	161100	5094542600	123000	123000	123000	123000	0
258	20230911	161000	5094542600	123000	123000	123000	123000	0
259	20230911	160900	5094542600	123000	123000	123000	123000	0
260	20230911	160800	5094542600	123000	123000	123000	123000	0
261	20230911	160700	5094542600	123000	123000	123000	123000	0
262	20230911	160600	5094542600	123000	123000	123000	123000	0
263	20230911	160500	5094542600	123000	123000	123000	123000	0
264	20230911	160400	5094542600	123000	123000	123000	123000	0
265	20230911	160300	5094542600	123000	123000	123000	123000	0
266	20230911	160200	5094542600	123000	123000	123000	123000	0
267	20230911	160100	5094542600	123000	123000	123000	123000	0
268	20230911	160000	5094542600	123000	123000	123000	123000	0
269	20230911	155900	5094542600	123000	123000	123000	123000	0
270	20230911	155800	5094542600	123000	123000	123000	123000	0
271	20230911	155700	5094542600	123000	123000	123000	123000	0
272	20230911	155600	5094542600	123000	123000	123000	123000	6009
273	20230911	155500	5094542600	123000	123000	123000	123000	0
274	20230911	155400	5094542600	123000	123000	123000	123000	0
275	20230911	155300	5094542600	123000	123000	123000	123000	0
276	20230911	155200	5094542600	123000	123000	123000	123000	0
277	20230911	155100	5094542600	123000	123000	123000	123000	0
278	20230911	155000	5094542600	123000	123000	123000	123000	0
279	20230911	154900	5094542600	123000	123000	123000	123000	0
280	20230911	154800	5094542600	123000	123000	123000	123000	0
281	20230911	154700	5094542600	123000	123000	123000	123000	0
282	20230911	154600	5094542600	123000	123000	123000	123000	0
283	20230911	154500	5094542600	123000	123000	123000	123000	0
284	20230911	154400	5094542600	123000	123000	123000	123000	0
285	20230911	154300	5094542600	123000	123000	123000	123000	0
286	20230911	154200	5094542600	123000	123000	123000	123000	0
287	20230911	154100	5094542600	123000	123000	123000	123000	0
288	20230911	154000	5094542600	123000	123000	123000	123000	0
289	20230911	153900	5094542600	123000	123000	123000	123000	0
290	20230911	153800	5094542600	123000	123000	123000	123000	0
291	20230911	153700	5094542600	123000	123000	123000	123000	0
292	20230911	153600	5094542600	123000	123000	123000	123000	0
293	20230911	153500	5094542600	123000	123000	123000	123000	0
294	20230911	153400	5094542600	123000	123000	123000	123000	0
295	20230911	153300	5094542600	123000	123000	123000	123000	0
296	20230911	153200	5094542600	123000	123000	123000	123000	0
297	20230911	153100	5094542600	123000	123000	123000	123000	0
298	20230911	153000	5094542600	123000	123000	123000	123000	6009
299	20230911	152900	4355435600	123600	123600	123600	123600	0
300	20230911	152800	4355435600	123600	123600	123600	123600	0
301	20230911	152700	4355435600	123600	123600	123600	123600	0
302	20230911	152600	4355435600	123600	123600	123600	123600	0
303	20230911	152500	4355435600	123600	123600	123600	123600	0
304	20230911	152400	4355435600	123600	123600	123600	123600	0
305	20230911	152300	4355435600	123600	123600	123600	123600	0
306	20230911	152200	4355435600	123600	123600	123600	123600	0
307	20230911	152100	4355435600	123600	123600	123600	123600	0
308	20230911	152000	4355435600	123600	123600	123600	123600	0
309	20230911	151900	4355435600	123600	123300	123600	123000	219
310	20230911	151800	4328437500	123400	123500	123500	123300	151
311	20230911	151700	4309805800	123400	123300	123600	123300	333
312	20230911	151600	4268689300	123300	123200	123400	123200	114
313	20230911	151500	4254630500	123200	123300	123400	123100	149
314	20230911	151400	4236265600	123300	123500	123500	123300	120
315	20230911	151300	4221457700	123400	123400	123400	123300	167
316	20230911	151200	4200851900	123300	123200	123500	123200	323
317	20230911	151100	4161010900	123200	123100	123300	123100	153
318	20230911	151000	4142161000	123100	123400	123500	123100	160
319	20230911	150900	4122429700	123400	123100	123500	123000	258
320	20230911	150800	4090611800	123000	123000	123200	123000	90
321	20230911	150700	4079534200	123000	123400	123400	123000	93
322	20230911	150600	4068087000	123100	123400	123400	123000	162
323	20230911	150500	4048121300	123400	123300	123500	123300	150
324	20230911	150400	4029616700	123300	123400	123500	123300	208
325	20230911	150300	4003940900	123400	123300	123500	123000	252
326	20230911	150200	3972848400	123300	123300	123400	123200	80
327	20230911	150100	3962986800	123100	123100	123300	123100	155
328	20230911	150000	3943894600	123100	123200	123300	122900	128
329	20230911	145900	3928138500	123200	122900	123500	122900	190
330	20230911	145800	3904723900	122900	123100	123200	122900	313
331	20230911	145700	3866206700	123100	123400	123400	123100	244
332	20230911	145600	3836118900	123400	123400	123600	123400	40
333	20230911	145500	3831181600	123500	123200	123600	123200	264
334	20230911	145400	3798600000	123200	123300	123400	123200	91
335	20230911	145300	3787378100	123300	123300	123400	123300	69
336	20230911	145200	3778869000	123300	123400	123400	123300	137
337	20230911	145100	3761964400	123400	123500	123800	123400	268
338	20230911	145000	3728862200	123500	123300	123500	123300	213
339	20230911	144900	3702582700	123300	123400	123400	123300	97
340	20230911	144800	3690617700	123400	123300	123400	123200	180
341	20230911	144700	3668425800	123300	123200	123300	123100	152
342	20230911	144600	3649699600	123100	122900	123200	122900	73
343	20230911	144500	3640716900	123100	123000	123200	122900	123
344	20230911	144400	3625580900	123000	123000	123200	122900	72
345	20230911	144300	3616719100	123000	123000	123200	122800	99
346	20230911	144200	3604542500	123000	123000	123200	123000	98
347	20230911	144100	3592483000	123000	122800	123100	122800	163
348	20230911	144000	3572437300	122900	123200	123200	122900	175
349	20230911	143900	3550911000	123000	123100	123200	123000	147
350	20230911	143800	3532814000	123000	123100	123300	123000	82
351	20230911	143700	3522713900	123100	123000	123200	123000	153
352	20230911	143600	3503873200	123000	123300	123300	123000	67
353	20230911	143500	3495626500	123100	123200	123300	123100	117
354	20230911	143400	3481212100	123200	123200	123300	123100	127
355	20230911	143300	3465565500	123100	123200	123300	123100	59
356	20230911	143200	3458298000	123300	123300	123400	123300	109
357	20230911	143100	3444854000	123300	123400	123400	123300	94
358	20230911	143000	3433259500	123300	123000	123400	123000	245
359	20230911	142900	3403054300	123300	123200	123300	123000	110
360	20230911	142800	3389506400	123000	123000	123300	123000	81
361	20230911	142700	3379533500	123100	123000	123200	123000	253
362	20230911	142600	3348391800	123100	123300	123300	123000	265
363	20230911	142500	3315739800	123400	123100	123400	123100	275
364	20230911	142400	3281844400	123100	123000	123100	122800	172
365	20230911	142300	3260679800	123100	122900	123200	122900	104
366	20230911	142200	3247892700	122900	123100	123100	122900	76
367	20230911	142100	3238546900	123200	122800	123200	122800	71
368	20230911	142000	3229815600	122700	122900	123100	122700	154
369	20230911	141900	3210894500	122800	122900	123000	122800	95
370	20230911	141800	3199221000	123100	122900	123100	122900	75
371	20230911	141700	3189996100	122900	122800	123100	122800	44
372	20230911	141600	3184585800	122900	122900	123100	122900	241
373	20230911	141500	3154947500	122900	122800	123000	122800	115
374	20230911	141400	3140809700	122900	122600	123000	122600	120
375	20230911	141300	3126068400	122700	122700	123000	122700	71
376	20230911	141200	3117352000	122700	122700	122900	122700	104
377	20230911	141100	3104581700	122900	122600	122900	122600	110
378	20230911	141000	3091081900	122600	122600	122800	122600	72
379	20230911	140900	3082251900	122600	122800	122900	122600	76
380	20230911	140800	3072923600	122800	122800	122900	122700	65
381	20230911	140700	3064941300	122900	122500	122900	122500	210
382	20230911	140600	3039183300	122600	122600	122600	122500	72
383	20230911	140500	3030358400	122600	122600	122700	122600	28
384	20230911	140400	3026925100	122600	122600	122700	122600	57
385	20230911	140300	3019936600	122600	122700	122800	122600	47
386	20230911	140200	3014169600	122600	122600	122700	122600	84
387	20230911	140100	3003867600	122600	122600	122700	122600	62
388	20230911	140000	2996262500	122600	122500	122600	122500	176
389	20230911	135900	2974687900	122500	122500	122600	122500	30
390	20230911	135800	2971012600	122500	122500	122600	122500	50
391	20230911	135700	2964887200	122500	122500	122600	122500	48
392	20230911	135600	2959006900	122500	122500	122600	122500	93
393	20230911	135500	2947609000	122500	122500	122600	122500	38
394	20230911	135400	2942953100	122600	122500	122600	122500	73
395	20230911	135300	2934009200	122500	122600	122600	122500	39
396	20230911	135200	2929231000	122600	122500	122600	122500	187
397	20230911	135100	2906311100	122500	122600	122700	122500	71
398	20230911	135000	2897606500	122600	122600	122700	122600	89
399	20230911	134900	2886688900	122600	122600	122600	122500	239
400	20230911	134800	2857389900	122600	122800	122800	122600	90
401	20230911	134700	2846347400	122800	122700	122800	122700	45
402	20230911	134600	2840825600	122700	122800	122800	122700	113
403	20230911	134500	2826951700	122700	122700	122700	122700	49
404	20230911	134400	2820939400	122700	122700	122800	122700	48
405	20230911	134300	2815049100	122800	122700	122800	122700	108
406	20230911	134200	2801790900	122700	122700	122800	122700	69
407	20230911	134100	2793323800	122700	122700	122800	122700	68
408	20230911	134000	2784979700	122700	122700	122800	122700	34
409	20230911	133900	2780807700	122700	122700	122800	122700	32
410	20230911	133800	2776880900	122700	122700	122800	122700	153
411	20230911	133700	2758098500	122700	122700	122800	122700	63
412	20230911	133600	2750368000	122700	122800	122800	122700	26
413	20230911	133500	2747177000	122700	122800	122800	122700	141
414	20230911	133400	2729864700	122800	122900	122900	122800	25
415	20230911	133300	2726793600	122800	122800	122900	122800	46
416	20230911	133200	2721141400	122800	122800	122900	122800	28
417	20230911	133100	2717701800	122800	122800	122900	122800	50
418	20230911	133000	2711560000	122800	122800	122900	122800	30
419	20230911	132900	2707874300	122900	123000	123000	122800	39
420	20230911	132800	2703081500	123000	123000	123100	122900	142
421	20230911	132700	2685619600	123000	123100	123100	123000	40
422	20230911	132600	2680696600	123100	123000	123100	123000	31
423	20230911	132500	2676881500	123100	123200	123200	123100	52
424	20230911	132400	2670478700	123100	123200	123200	123100	71
425	20230911	132300	2661732400	123100	123000	123200	123000	53
426	20230911	132200	2655207900	123000	122800	123000	122800	169
427	20230911	132100	2634441200	122900	122800	122900	122800	18
428	20230911	132000	2632229900	122800	122800	122900	122800	48
429	20230911	131900	2626335000	122700	122800	122800	122700	28
430	20230911	131800	2622898900	122800	122700	122800	122700	141
431	20230911	131700	2605586000	122800	122700	122800	122700	28
432	20230911	131600	2602149000	122700	122700	122700	122700	11
433	20230911	131500	2600799300	122700	122700	122800	122700	42
434	20230911	131400	2595645000	122700	122700	122800	122700	42
435	20230911	131300	2590488600	122700	122900	122900	122700	88
436	20230911	131200	2579682200	122900	122900	122900	122800	164
437	20230911	131100	2559531300	122900	122800	122900	122800	6
438	20230911	131000	2558794300	122800	122800	122900	122800	35
439	20230911	130900	2554495000	122800	122800	122900	122800	32
440	20230911	130800	2550565300	122800	122700	122800	122700	66
441	20230911	130700	2542462300	122700	122700	122800	122700	47
442	20230911	130600	2536692200	122700	122700	122800	122700	63
443	20230911	130500	2528959100	122700	122700	122900	122700	13
444	20230911	130400	2527363000	122800	122900	123000	122800	72
445	20230911	130300	2518515600	122900	123000	123000	122900	51
446	20230911	130200	2512243700	123000	123100	123100	123000	16
447	20230911	130100	2510275200	123100	123000	123100	123000	23
448	20230911	130000	2507445700	123000	123100	123200	123000	102
449	20230911	125900	2494893200	123000	123300	123300	123000	32
450	20230911	125800	2490956900	123000	123300	123400	123000	44
451	20230911	125700	2485535900	123300	123400	123400	123300	18
452	20230911	125600	2483315800	123400	123300	123500	123300	114
453	20230911	125500	2469252200	123400	123200	123400	123000	54
454	20230911	125400	2462596100	123100	123000	123100	122900	161
455	20230911	125300	2442780500	123000	123000	123100	123000	50
456	20230911	125200	2436629600	123100	123000	123100	123000	50
457	20230911	125100	2430479000	122900	123100	123100	122900	79
458	20230911	125000	2420761800	123100	123200	123200	123000	49
459	20230911	124900	2414730800	123100	123000	123400	123000	79
460	20230911	124800	2405003700	123000	123000	123100	123000	22
461	20230911	124700	2402296900	123100	123000	123100	122900	92
462	20230911	124600	2390979700	122900	122900	123000	122800	28
463	20230911	124500	2387537700	122800	122700	123100	122700	69
464	20230911	124400	2379064900	122700	122700	122800	122700	15
465	20230911	124300	2377223600	122700	123000	123100	122700	120
466	20230911	124200	2362485500	123000	122900	123100	122900	43
467	20230911	124100	2357198600	122900	123000	123100	122800	93
468	20230911	124000	2345762700	123000	122800	123000	122800	125
469	20230911	123900	2330403300	123100	122900	123100	122800	63
470	20230911	123800	2322655300	122900	123100	123200	122900	49
471	20230911	123700	2316626800	123000	123000	123100	122900	44
472	20230911	123600	2311216800	122900	123000	123100	122900	51
473	20230911	123500	2304943800	122900	123100	123100	122900	59
474	20230911	123400	2297688600	123100	123000	123400	122800	216
475	20230911	123300	2271106500	122800	122600	122900	122600	356
476	20230911	123200	2227377800	122600	122500	122600	122400	40
477	20230911	123100	2222476100	122400	122200	122500	122200	197
478	20230911	123000	2198386900	122100	122100	122200	122100	100
479	20230911	122900	2186176300	122200	122300	122300	122200	85
480	20230911	122800	2175788500	122200	122100	122200	122100	19
481	20230911	122700	2173467600	122100	122200	122300	122100	60
482	20230911	122600	2166137300	122200	122100	122200	122100	20
483	20230911	122500	2163693500	122100	122100	122200	122100	27
484	20230911	122400	2160395500	122200	122100	122200	122100	66
485	20230911	122300	2152333200	122100	122200	122300	122100	62
486	20230911	122200	2144757300	122100	122100	122200	122100	30
487	20230911	122100	2141093100	122100	122000	122100	122000	97
488	20230911	122000	2129252200	122000	121900	122100	121800	357
489	20230911	121900	2085723900	121800	121800	121900	121800	60
490	20230911	121800	2078414600	121900	121800	121900	121800	49
491	20230911	121700	2072445800	121800	121900	121900	121800	57
492	20230911	121600	2065498800	121900	121800	121900	121800	24
493	20230911	121500	2062575000	121800	121900	121900	121800	20
494	20230911	121400	2060137700	121800	121800	121900	121800	46
495	20230911	121300	2054534600	121900	121900	121900	121800	21
496	20230911	121200	2051975500	121900	121900	121900	121800	24
497	20230911	121100	2049050900	121900	122000	122000	121900	35
498	20230911	121000	2044783900	121900	121900	122000	121900	34
499	20230911	120900	2040638600	121900	121900	122000	121900	22
500	20230911	120800	2037956000	121900	122000	122000	121900	57
501	20230911	120700	2031005900	121900	122000	122000	121900	26
502	20230911	120600	2027835400	121900	121900	121900	121900	12
503	20230911	120500	2026372600	122000	121900	122000	121900	50
504	20230911	120400	2020276300	121900	121900	122000	121900	19
505	20230911	120300	2017959300	121900	121900	122000	121900	22
506	20230911	120200	2015276400	121900	121900	122000	121900	39
507	20230911	120100	2010521500	122000	121900	122000	121900	21
508	20230911	120000	2007960400	121900	121900	122000	121900	29
509	20230911	115900	2004424400	121900	122000	122100	121900	26
510	20230911	115800	2001252500	122000	122100	122100	122000	34
511	20230911	115700	1997103600	122000	122000	122000	122000	9
512	20230911	115600	1996005600	122100	122200	122200	122100	78
513	20230911	115500	1986480500	122100	122100	122200	122100	47
514	20230911	115400	1980740300	122100	122200	122200	122100	17
515	20230911	115300	1978663900	122100	122100	122200	122100	24
516	20230911	115200	1975732600	122100	121900	122100	121900	81
517	20230911	115100	1965851300	122000	121800	122000	121800	102
518	20230911	115000	1953417300	121800	121800	121900	121800	25
519	20230911	114900	1950371500	121800	121900	121900	121800	129
520	20230911	114800	1934648200	122000	122000	122100	121900	41
521	20230911	114700	1929646100	122100	122000	122100	122000	35
522	20230911	114600	1925375700	122000	122000	122100	122000	49
523	20230911	114500	1919396400	122000	122100	122100	122000	10
524	20230911	114400	1918175700	122000	122000	122100	122000	19
525	20230911	114300	1915856600	122000	122100	122100	122000	20
526	20230911	114200	1913415900	122000	122000	122100	122000	37
527	20230911	114100	1908901000	122000	122000	122100	121900	22
528	20230911	114000	1906216800	122100	122000	122100	121900	205
529	20230911	113900	1881208200	121900	122000	122000	121900	59
530	20230911	113800	1874015300	122000	121900	122000	121900	18
531	20230911	113700	1871820500	122000	121900	122000	121900	30
532	20230911	113600	1868162000	121900	121900	122000	121900	62
533	20230911	113500	1860603300	121900	121900	122000	121900	27
534	20230911	113400	1857311200	121900	121900	122000	121900	30
535	20230911	113300	1853653600	121900	121900	122000	121900	55
536	20230911	113200	1846947700	121900	121900	122000	121900	46
537	20230911	113100	1841339500	121900	122000	122000	121900	30
538	20230911	113000	1837681100	121900	122000	122000	121900	34
539	20230911	112900	1833535900	121900	121900	122000	121900	56
540	20230911	112800	1826708500	121900	121900	122000	121900	28
541	20230911	112700	1823294800	121900	121900	122000	121900	21
542	20230911	112600	1820733900	121900	121900	122000	121900	42
543	20230911	112500	1815613500	122000	121900	122000	121900	66
544	20230911	112400	1807567300	121900	121900	122000	121900	22
545	20230911	112300	1804884600	122000	121900	122000	121900	33
546	20230911	112200	1800860900	121900	121900	122000	121900	17
547	20230911	112100	1798787700	122000	122000	122000	121900	25
548	20230911	112000	1795739200	121900	121900	122000	121800	72
549	20230911	111900	1786964800	121900	122000	122000	121800	23
550	20230911	111800	1784161400	121800	121800	121900	121800	148
551	20230911	111700	1766123100	121800	121900	121900	121800	59
552	20230911	111600	1758934500	121900	121900	122000	121900	41
553	20230911	111500	1753936300	121900	121900	122000	121900	25
554	20230911	111400	1750888400	121900	121800	122100	121800	23
555	20230911	111300	1748083800	122000	122000	122100	121800	193
556	20230911	111200	1724550200	122000	122100	122100	122000	25
557	20230911	111100	1721499600	122000	122000	122000	122000	15
558	20230911	111000	1719669600	122000	122100	122200	122000	64
559	20230911	110900	1711857100	122100	122200	122200	122100	28
560	20230911	110800	1708437700	122200	122100	122200	122100	22
561	20230911	110700	1705750600	122200	122200	122200	122100	38
562	20230911	110600	1701110300	122200	122200	122200	122100	15
563	20230911	110500	1699278000	122100	122100	122200	122100	23
564	20230911	110400	1696469000	122100	122100	122200	122100	41
565	20230911	110300	1691462200	122100	122100	122300	122000	130
566	20230911	110200	1675588100	122000	122200	122200	122000	91
567	20230911	110100	1664476900	122200	122200	122300	122200	37
568	20230911	110000	1659954900	122300	122300	122300	122200	56
569	20230911	105900	1653110800	122200	122200	122300	122200	23
570	20230911	105800	1650299600	122200	122300	122300	122200	31
571	20230911	105700	1646509200	122300	122500	122500	122300	79
572	20230911	105600	1636840200	122500	122500	122600	122500	19
573	20230911	105500	1634512200	122500	122500	122600	122500	37
574	20230911	105400	1629979200	122500	122500	122600	122500	32
575	20230911	105300	1626058800	122500	122500	122600	122500	14
576	20230911	105200	1624343600	122500	122500	122600	122500	23
577	20230911	105100	1621525700	122500	122600	122600	122500	41
578	20230911	105000	1616501900	122500	122500	122600	122500	20
579	20230911	104900	1614051300	122500	122700	122700	122500	13
580	20230911	104800	1612458300	122800	122700	122800	122500	208
581	20230911	104700	1586939900	122800	122800	122800	122700	10
582	20230911	104600	1585712200	122700	122600	122700	122500	94
583	20230911	104500	1574185800	122600	122400	122600	122200	139
584	20230911	104400	1557163800	122200	122200	122400	122200	183
585	20230911	104300	1534790900	122100	122200	122200	121900	594
586	20230911	104200	1462318800	122200	122200	122300	122100	32
587	20230911	104100	1458408600	122100	122100	122300	122100	147
588	20230911	104000	1440451700	122000	122400	122400	122000	585
589	20230911	103900	1369033100	122400	122300	122400	122300	31
590	20230911	103800	1365240200	122300	122200	122400	122200	49
591	20230911	103700	1359250600	122200	122200	122300	122200	83
592	20230911	103600	1349101300	122200	122200	122300	122200	24
593	20230911	103500	1346167200	122200	122200	122200	122200	31
594	20230911	103400	1342379000	122300	122200	122300	122100	186
595	20230911	103300	1319646600	122200	122200	122300	122200	14
596	20230911	103200	1317935400	122400	122200	122400	122100	152
597	20230911	103100	1299353100	122200	122300	122300	122200	25
598	20230911	103000	1296297800	122300	122200	122300	122200	24
599	20230911	102900	1293364200	122200	122200	122300	122200	13
600	20230911	102800	1291775200	122300	122300	122400	122300	40
601	20230911	102700	1286882700	122300	122400	122400	122300	46
602	20230911	102600	1281256300	122400	122400	122400	122400	11
603	20230911	102500	1279909900	122500	122400	122500	122400	65
604	20230911	102400	1271953300	122400	122400	122500	122400	17
605	20230911	102300	1269872100	122400	122500	122500	122400	27
606	20230911	102200	1266566600	122400	122300	122400	122300	102
607	20230911	102100	1254086500	122300	122300	122400	122200	206
608	20230911	102000	1228892400	122300	122700	122800	122300	124
609	20230911	101900	1213690400	122700	122700	122800	122700	42
610	20230911	101800	1208536100	122700	122800	122800	122700	21
611	20230911	101700	1205959000	122700	122700	122800	122700	20
612	20230911	101600	1203504500	122800	122600	122800	122600	90
613	20230911	101500	1192464600	122600	122600	122700	122600	28
614	20230911	101400	1189031200	122600	122600	122700	122600	36
615	20230911	101300	1184617000	122600	122600	122700	122500	75
616	20230911	101200	1175422300	122500	122600	122600	122500	41
617	20230911	101100	1170399700	122800	122300	122800	122300	164
618	20230911	101000	1150321700	122300	122300	122300	122200	30
619	20230911	100900	1146654000	122300	122200	122300	122200	59
620	20230911	100800	1139443600	122200	122300	122300	122200	13
621	20230911	100700	1137854500	122200	122300	122300	122200	38
622	20230911	100600	1133209000	122300	122200	122300	122200	76
623	20230911	100500	1123917300	122200	122300	122300	122200	31
624	20230911	100400	1120128700	122200	122300	122300	122200	22
625	20230911	100300	1117439700	122200	122300	122300	122200	20
626	20230911	100200	1114994700	122300	122300	122400	122300	55
627	20230911	100100	1108267400	122300	122300	122400	122300	9
628	20230911	100000	1107166300	122300	122300	122800	122300	116
629	20230911	095900	1092956100	122600	122200	122600	122200	210
630	20230911	095800	1067261000	122300	122200	122300	122200	18
631	20230911	095700	1065060800	122200	122200	122300	122200	20
632	20230911	095600	1062616300	122200	122300	122400	122200	49
633	20230911	095500	1056623800	122300	122400	122400	122300	34
634	20230911	095400	1052464900	122300	122300	122400	122300	10
635	20230911	095300	1051241600	122300	122500	122600	122300	106
636	20230911	095200	1038263700	122500	122300	122600	122200	243
637	20230911	095100	1008538700	122200	122300	122300	122200	23
638	20230911	095000	1005727200	122300	122200	122300	122200	23
639	20230911	094900	1002916400	122300	122200	122300	122200	16
640	20230911	094800	1000960400	122200	122200	122300	122200	9
641	20230911	094700	999860300	122300	122400	122400	122300	8
642	20230911	094600	998881400	122400	122400	122400	122400	4
643	20230911	094500	998391800	122400	122200	122400	122200	115
644	20230911	094400	984327200	122200	122200	122200	122200	9
645	20230911	094300	983227400	122200	122800	122800	122200	36
646	20230911	094200	978822400	122900	122100	122900	122100	326
647	20230911	094100	938931200	122100	122100	122200	122100	23
648	20230911	094000	936122300	122100	122200	122200	122100	22
649	20230911	093900	933435700	122200	122100	122200	122100	39
650	20230911	093800	928672300	122200	122100	122200	122100	49
651	20230911	093700	922688400	122200	122100	122200	122100	15
652	20230911	093600	920856500	122100	122100	122100	122100	18
653	20230911	093500	918658700	122200	122100	122200	122100	22
654	20230911	093400	915972300	122100	122100	122200	122100	14
655	20230911	093300	914262800	122200	122100	122200	122100	18
656	20230911	093200	912064800	122100	122100	122200	122100	15
657	20230911	093100	910233000	122100	122400	122400	122100	275
658	20230911	093000	876610800	122400	122400	122500	122400	21
659	20230911	092900	874040000	122400	122400	122600	122400	68
660	20230911	092800	865709800	122400	122500	122600	122400	151
661	20230911	092700	847212100	122600	122500	122600	122500	40
662	20230911	092600	842310100	122600	122800	122800	122600	347
663	20230911	092500	799738300	122800	122900	122900	122800	20
664	20230911	092400	797280400	122900	122800	123100	122800	14
665	20230911	092300	795560400	122900	122900	122900	122900	13
666	20230911	092200	793962700	123300	123100	123300	122900	115
667	20230911	092100	779825500	123000	122800	123000	122800	223
668	20230911	092000	752408900	122800	122700	122900	122600	69
669	20230911	091900	743937100	122600	122600	122700	122600	42
670	20230911	091800	738787700	122800	122400	122900	122400	77
671	20230911	091700	729346400	122800	123200	123200	122400	21
672	20230911	091600	726769400	123200	122200	123200	122200	210
673	20230911	091500	701070800	122100	122200	122200	122100	35
674	20230911	091400	696797000	122100	122100	122100	122100	5
675	20230911	091300	696186500	122100	122100	122200	122100	37
676	20230911	091200	691668600	122100	122300	122300	122100	86
677	20230911	091100	681156600	122300	122400	122400	122300	10
678	20230911	091000	679933400	122400	122300	122400	122200	97
679	20230911	090900	668070800	122200	122300	122300	122200	24
680	20230911	090800	665137800	122200	122200	122200	122200	130
681	20230911	090700	649251800	122400	122000	122400	122000	73
682	20230911	090600	640332900	122400	122000	122400	122000	469
683	20230911	090500	582935700	122400	122000	122400	122000	12
684	20230911	090400	581470900	122000	122200	122200	122000	814
685	20230911	090300	482092000	122100	122000	122400	122000	68
686	20230911	090200	473786400	122000	122000	122000	122000	13
687	20230911	090100	472200400	122400	122400	122400	121700	1370
688	20230911	090000	305030500	121800	124000	124300	121700	2481