KissMeData/282330/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	202500	4632192400	152400	152400	152400	152400	7101
3	20230914	202400	4632192400	152400	152400	152400	152400	0
4	20230914	202300	4632192400	152400	152400	152400	152400	0
5	20230914	202200	4632192400	152400	152400	152400	152400	0
6	20230914	202100	4632192400	152400	152400	152400	152400	0
7	20230914	202000	4632192400	152400	152400	152400	152400	0
8	20230914	201900	4632192400	152400	152400	152400	152400	0
9	20230914	201800	4632192400	152400	152400	152400	152400	0
10	20230914	201700	4632192400	152400	152400	152400	152400	0
11	20230914	201600	4632192400	152400	152400	152400	152400	0
12	20230914	201500	4632192400	152400	152400	152400	152400	0
13	20230914	201400	4632192400	152400	152400	152400	152400	0
14	20230914	201300	4632192400	152400	152400	152400	152400	0
15	20230914	201200	4632192400	152400	152400	152400	152400	0
16	20230914	201100	4632192400	152400	152400	152400	152400	0
17	20230914	201000	4632192400	152400	152400	152400	152400	0
18	20230914	200900	4632192400	152400	152400	152400	152400	0
19	20230914	200800	4632192400	152400	152400	152400	152400	0
20	20230914	200700	4632192400	152400	152400	152400	152400	0
21	20230914	200600	4632192400	152400	152400	152400	152400	0
22	20230914	200500	4632192400	152400	152400	152400	152400	0
23	20230914	200400	4632192400	152400	152400	152400	152400	0
24	20230914	200300	4632192400	152400	152400	152400	152400	0
25	20230914	200200	4632192400	152400	152400	152400	152400	0
26	20230914	200100	4632192400	152400	152400	152400	152400	0
27	20230914	200000	4632192400	152400	152400	152400	152400	0
28	20230914	195900	4632192400	152400	152400	152400	152400	0
29	20230914	195800	4632192400	152400	152400	152400	152400	0
30	20230914	195700	4632192400	152400	152400	152400	152400	0
31	20230914	195600	4632192400	152400	152400	152400	152400	0
32	20230914	195500	4632192400	152400	152400	152400	152400	7101
33	20230914	195400	4632192400	152400	152400	152400	152400	0
34	20230914	195300	4632192400	152400	152400	152400	152400	0
35	20230914	195200	4632192400	152400	152400	152400	152400	0
36	20230914	195100	4632192400	152400	152400	152400	152400	0
37	20230914	195000	4632192400	152400	152400	152400	152400	0
38	20230914	194900	4632192400	152400	152400	152400	152400	0
39	20230914	194800	4632192400	152400	152400	152400	152400	0
40	20230914	194700	4632192400	152400	152400	152400	152400	0
41	20230914	194600	4632192400	152400	152400	152400	152400	0
42	20230914	194500	4632192400	152400	152400	152400	152400	0
43	20230914	194400	4632192400	152400	152400	152400	152400	0
44	20230914	194300	4632192400	152400	152400	152400	152400	0
45	20230914	194200	4632192400	152400	152400	152400	152400	0
46	20230914	194100	4632192400	152400	152400	152400	152400	0
47	20230914	194000	4632192400	152400	152400	152400	152400	0
48	20230914	193900	4632192400	152400	152400	152400	152400	0
49	20230914	193800	4632192400	152400	152400	152400	152400	0
50	20230914	193700	4632192400	152400	152400	152400	152400	0
51	20230914	193600	4632192400	152400	152400	152400	152400	0
52	20230914	193500	4632192400	152400	152400	152400	152400	0
53	20230914	193400	4632192400	152400	152400	152400	152400	0
54	20230914	193300	4632192400	152400	152400	152400	152400	0
55	20230914	193200	4632192400	152400	152400	152400	152400	0
56	20230914	193100	4632192400	152400	152400	152400	152400	0
57	20230914	193000	4632192400	152400	152400	152400	152400	0
58	20230914	192900	4632192400	152400	152400	152400	152400	0
59	20230914	192800	4632192400	152400	152400	152400	152400	0
60	20230914	192700	4632192400	152400	152400	152400	152400	0
61	20230914	192600	4632192400	152400	152400	152400	152400	0
62	20230914	192500	4632192400	152400	152400	152400	152400	7101
63	20230914	192400	4632192400	152400	152400	152400	152400	0
64	20230914	192300	4632192400	152400	152400	152400	152400	0
65	20230914	192200	4632192400	152400	152400	152400	152400	0
66	20230914	192100	4632192400	152400	152400	152400	152400	0
67	20230914	192000	4632192400	152400	152400	152400	152400	0
68	20230914	191900	4632192400	152400	152400	152400	152400	0
69	20230914	191800	4632192400	152400	152400	152400	152400	0
70	20230914	191700	4632192400	152400	152400	152400	152400	0
71	20230914	191600	4632192400	152400	152400	152400	152400	0
72	20230914	191500	4632192400	152400	152400	152400	152400	0
73	20230914	191400	4632192400	152400	152400	152400	152400	0
74	20230914	191300	4632192400	152400	152400	152400	152400	0
75	20230914	191200	4632192400	152400	152400	152400	152400	0
76	20230914	191100	4632192400	152400	152400	152400	152400	0
77	20230914	191000	4632192400	152400	152400	152400	152400	0
78	20230914	190900	4632192400	152400	152400	152400	152400	0
79	20230914	190800	4632192400	152400	152400	152400	152400	0
80	20230914	190700	4632192400	152400	152400	152400	152400	0
81	20230914	190600	4632192400	152400	152400	152400	152400	0
82	20230914	190500	4632192400	152400	152400	152400	152400	0
83	20230914	190400	4632192400	152400	152400	152400	152400	0
84	20230914	190300	4632192400	152400	152400	152400	152400	0
85	20230914	190200	4632192400	152400	152400	152400	152400	0
86	20230914	190100	4632192400	152400	152400	152400	152400	0
87	20230914	190000	4632192400	152400	152400	152400	152400	0
88	20230914	185900	4632192400	152400	152400	152400	152400	0
89	20230914	185800	4632192400	152400	152400	152400	152400	0
90	20230914	185700	4632192400	152400	152400	152400	152400	0
91	20230914	185600	4632192400	152400	152400	152400	152400	0
92	20230914	185500	4632192400	152400	152400	152400	152400	7101
93	20230914	185400	4632192400	152400	152400	152400	152400	0
94	20230914	185300	4632192400	152400	152400	152400	152400	0
95	20230914	185200	4632192400	152400	152400	152400	152400	0
96	20230914	185100	4632192400	152400	152400	152400	152400	0
97	20230914	185000	4632192400	152400	152400	152400	152400	0
98	20230914	184900	4632192400	152400	152400	152400	152400	0
99	20230914	184800	4632192400	152400	152400	152400	152400	0
100	20230914	184700	4632192400	152400	152400	152400	152400	0
101	20230914	184600	4632192400	152400	152400	152400	152400	0
102	20230914	184500	4632192400	152400	152400	152400	152400	0
103	20230914	184400	4632192400	152400	152400	152400	152400	0
104	20230914	184300	4632192400	152400	152400	152400	152400	0
105	20230914	184200	4632192400	152400	152400	152400	152400	0
106	20230914	184100	4632192400	152400	152400	152400	152400	0
107	20230914	184000	4632192400	152400	152400	152400	152400	0
108	20230914	183900	4632192400	152400	152400	152400	152400	0
109	20230914	183800	4632192400	152400	152400	152400	152400	0
110	20230914	183700	4632192400	152400	152400	152400	152400	0
111	20230914	183600	4632192400	152400	152400	152400	152400	0
112	20230914	183500	4632192400	152400	152400	152400	152400	0
113	20230914	183400	4632192400	152400	152400	152400	152400	0
114	20230914	183300	4632192400	152400	152400	152400	152400	0
115	20230914	183200	4632192400	152400	152400	152400	152400	0
116	20230914	183100	4632192400	152400	152400	152400	152400	0
117	20230914	183000	4632192400	152400	152400	152400	152400	0
118	20230914	182900	4632192400	152400	152400	152400	152400	0
119	20230914	182800	4632192400	152400	152400	152400	152400	0
120	20230914	182700	4632192400	152400	152400	152400	152400	0
121	20230914	182600	4632192400	152400	152400	152400	152400	0
122	20230914	182500	4632192400	152400	152400	152400	152400	7101
123	20230914	182400	4632192400	152400	152400	152400	152400	0
124	20230914	182300	4632192400	152400	152400	152400	152400	0
125	20230914	182200	4632192400	152400	152400	152400	152400	0
126	20230914	182100	4632192400	152400	152400	152400	152400	0
127	20230914	182000	4632192400	152400	152400	152400	152400	0
128	20230914	181900	4632192400	152400	152400	152400	152400	0
129	20230914	181800	4632192400	152400	152400	152400	152400	0
130	20230914	181700	4632192400	152400	152400	152400	152400	0
131	20230914	181600	4632192400	152400	152400	152400	152400	0
132	20230914	181500	4632192400	152400	152400	152400	152400	0
133	20230914	181400	4632192400	152400	152400	152400	152400	0
134	20230914	181300	4632192400	152400	152400	152400	152400	0
135	20230914	181200	4632192400	152400	152400	152400	152400	0
136	20230914	181100	4632192400	152400	152400	152400	152400	0
137	20230914	181000	4632192400	152400	152400	152400	152400	0
138	20230914	180900	4632192400	152400	152400	152400	152400	0
139	20230914	180800	4632192400	152400	152400	152400	152400	0
140	20230914	180700	4632192400	152400	152400	152400	152400	0
141	20230914	180600	4632192400	152400	152400	152400	152400	0
142	20230914	180500	4632192400	152400	152400	152400	152400	0
143	20230914	180400	4632192400	152400	152400	152400	152400	0
144	20230914	180300	4632192400	152400	152400	152400	152400	0
145	20230914	180200	4632192400	152400	152400	152400	152400	0
146	20230914	180100	4632192400	152400	152400	152400	152400	0
147	20230914	180000	4632192400	152400	152400	152400	152400	0
148	20230914	175900	4632192400	152400	152400	152400	152400	0
149	20230914	175800	4632192400	152400	152400	152400	152400	0
150	20230914	175700	4632192400	152400	152400	152400	152400	0
151	20230914	175600	4632192400	152400	152400	152400	152400	0
152	20230914	175500	4632192400	152400	152400	152400	152400	7101
153	20230914	175400	4632192400	152400	152400	152400	152400	0
154	20230914	175300	4632192400	152400	152400	152400	152400	0
155	20230914	175200	4632192400	152400	152400	152400	152400	0
156	20230914	175100	4632192400	152400	152400	152400	152400	0
157	20230914	175000	4632192400	152400	152400	152400	152400	0
158	20230914	174900	4632192400	152400	152400	152400	152400	0
159	20230914	174800	4632192400	152400	152400	152400	152400	0
160	20230914	174700	4632192400	152400	152400	152400	152400	0
161	20230914	174600	4632192400	152400	152400	152400	152400	0
162	20230914	174500	4632192400	152400	152400	152400	152400	0
163	20230914	174400	4632192400	152400	152400	152400	152400	0
164	20230914	174300	4632192400	152400	152400	152400	152400	0
165	20230914	174200	4632192400	152400	152400	152400	152400	0
166	20230914	174100	4632192400	152400	152400	152400	152400	0
167	20230914	174000	4632192400	152400	152400	152400	152400	0
168	20230914	173900	4632192400	152400	152400	152400	152400	0
169	20230914	173800	4632192400	152400	152400	152400	152400	0
170	20230914	173700	4632192400	152400	152400	152400	152400	0
171	20230914	173600	4632192400	152400	152400	152400	152400	0
172	20230914	173500	4632192400	152400	152400	152400	152400	0
173	20230914	173400	4632192400	152400	152400	152400	152400	0
174	20230914	173300	4632192400	152400	152400	152400	152400	0
175	20230914	173200	4632192400	152400	152400	152400	152400	0
176	20230914	173100	4632192400	152400	152400	152400	152400	0
177	20230914	173000	4632192400	152400	152400	152400	152400	0
178	20230914	172900	4632192400	152400	152400	152400	152400	0
179	20230914	172800	4632192400	152400	152400	152400	152400	0
180	20230914	172700	4632192400	152400	152400	152400	152400	0
181	20230914	172600	4632192400	152400	152400	152400	152400	0
182	20230914	172500	4632192400	152400	152400	152400	152400	7101
183	20230914	172400	4632192400	152400	152400	152400	152400	0
184	20230914	172300	4632192400	152400	152400	152400	152400	0
185	20230914	172200	4632192400	152400	152400	152400	152400	0
186	20230914	172100	4632192400	152400	152400	152400	152400	0
187	20230914	172000	4632192400	152400	152400	152400	152400	0
188	20230914	171900	4632192400	152400	152400	152400	152400	0
189	20230914	171800	4632192400	152400	152400	152400	152400	0
190	20230914	171700	4632192400	152400	152400	152400	152400	0
191	20230914	171600	4632192400	152400	152400	152400	152400	0
192	20230914	171500	4632192400	152400	152400	152400	152400	0
193	20230914	171400	4632192400	152400	152400	152400	152400	0
194	20230914	171300	4632192400	152400	152400	152400	152400	0
195	20230914	171200	4632192400	152400	152400	152400	152400	0
196	20230914	171100	4632192400	152400	152400	152400	152400	0
197	20230914	171000	4632192400	152400	152400	152400	152400	0
198	20230914	170900	4632192400	152400	152400	152400	152400	0
199	20230914	170800	4632192400	152400	152400	152400	152400	0
200	20230914	170700	4632192400	152400	152400	152400	152400	0
201	20230914	170600	4632192400	152400	152400	152400	152400	0
202	20230914	170500	4632192400	152400	152400	152400	152400	0
203	20230914	170400	4632192400	152400	152400	152400	152400	0
204	20230914	170300	4632192400	152400	152400	152400	152400	0
205	20230914	170200	4632192400	152400	152400	152400	152400	0
206	20230914	170100	4632192400	152400	152400	152400	152400	0
207	20230914	170000	4632192400	152400	152400	152400	152400	0
208	20230914	165900	4632192400	152400	152400	152400	152400	0
209	20230914	165800	4632192400	152400	152400	152400	152400	0
210	20230914	165700	4632192400	152400	152400	152400	152400	0
211	20230914	165600	4632192400	152400	152400	152400	152400	0
212	20230914	165500	4632192400	152400	152400	152400	152400	7101
213	20230914	165400	4632192400	152400	152400	152400	152400	0
214	20230914	165300	4632192400	152400	152400	152400	152400	0
215	20230914	165200	4632192400	152400	152400	152400	152400	0
216	20230914	165100	4632192400	152400	152400	152400	152400	0
217	20230914	165000	4632192400	152400	152400	152400	152400	0
218	20230914	164900	4632192400	152400	152400	152400	152400	0
219	20230914	164800	4632192400	152400	152400	152400	152400	0
220	20230914	164700	4632192400	152400	152400	152400	152400	0
221	20230914	164600	4632192400	152400	152400	152400	152400	0
222	20230914	164500	4632192400	152400	152400	152400	152400	0
223	20230914	164400	4632192400	152400	152400	152400	152400	0
224	20230914	164300	4632192400	152400	152400	152400	152400	0
225	20230914	164200	4632192400	152400	152400	152400	152400	0
226	20230914	164100	4632192400	152400	152400	152400	152400	0
227	20230914	164000	4632192400	152400	152400	152400	152400	0
228	20230914	163900	4632192400	152400	152400	152400	152400	0
229	20230914	163800	4632192400	152400	152400	152400	152400	0
230	20230914	163700	4632192400	152400	152400	152400	152400	0
231	20230914	163600	4632192400	152400	152400	152400	152400	0
232	20230914	163500	4632192400	152400	152400	152400	152400	0
233	20230914	163400	4632192400	152400	152400	152400	152400	0
234	20230914	163300	4632192400	152400	152400	152400	152400	0
235	20230914	163200	4632192400	152400	152400	152400	152400	0
236	20230914	163100	4632192400	152400	152400	152400	152400	0
237	20230914	163000	4632192400	152400	152400	152400	152400	0
238	20230914	162900	4632192400	152400	152400	152400	152400	0
239	20230914	162800	4632192400	152400	152400	152400	152400	0
240	20230914	162700	4632192400	152400	152400	152400	152400	0
241	20230914	162600	4632192400	152400	152400	152400	152400	0
242	20230914	162500	4632192400	152400	152400	152400	152400	7101
243	20230914	162400	4632192400	152400	152400	152400	152400	0
244	20230914	162300	4632192400	152400	152400	152400	152400	0
245	20230914	162200	4632192400	152400	152400	152400	152400	0
246	20230914	162100	4632192400	152400	152400	152400	152400	0
247	20230914	162000	4632192400	152400	152400	152400	152400	0
248	20230914	161900	4632192400	152400	152400	152400	152400	0
249	20230914	161800	4632192400	152400	152400	152400	152400	0
250	20230914	161700	4632192400	152400	152400	152400	152400	0
251	20230914	161600	4632192400	152400	152400	152400	152400	0
252	20230914	161500	4632192400	152400	152400	152400	152400	0
253	20230914	161400	4632192400	152400	152400	152400	152400	0
254	20230914	161300	4632192400	152400	152400	152400	152400	0
255	20230914	161200	4632192400	152400	152400	152400	152400	0
256	20230914	161100	4632192400	152400	152400	152400	152400	0
257	20230914	161000	4632192400	152400	152400	152400	152400	0
258	20230914	160900	4632192400	152400	152400	152400	152400	0
259	20230914	160800	4632192400	152400	152400	152400	152400	0
260	20230914	160700	4632192400	152400	152400	152400	152400	0
261	20230914	160600	4632192400	152400	152400	152400	152400	0
262	20230914	160500	4632192400	152400	152400	152400	152400	0
263	20230914	160400	4632192400	152400	152400	152400	152400	0
264	20230914	160300	4632192400	152400	152400	152400	152400	0
265	20230914	160200	4632192400	152400	152400	152400	152400	0
266	20230914	160100	4632192400	152400	152400	152400	152400	0
267	20230914	160000	4632192400	152400	152400	152400	152400	0
268	20230914	155900	4632192400	152400	152400	152400	152400	0
269	20230914	155800	4632192400	152400	152400	152400	152400	0
270	20230914	155700	4632192400	152400	152400	152400	152400	0
271	20230914	155600	4632192400	152400	152400	152400	152400	0
272	20230914	155500	4632192400	152400	152400	152400	152400	7101
273	20230914	155400	4632192400	152400	152400	152400	152400	0
274	20230914	155300	4632192400	152400	152400	152400	152400	0
275	20230914	155200	4632192400	152400	152400	152400	152400	0
276	20230914	155100	4632192400	152400	152400	152400	152400	0
277	20230914	155000	4632192400	152400	152400	152400	152400	0
278	20230914	154900	4632192400	152400	152400	152400	152400	0
279	20230914	154800	4632192400	152400	152400	152400	152400	0
280	20230914	154700	4632192400	152400	152400	152400	152400	0
281	20230914	154600	4632192400	152400	152400	152400	152400	0
282	20230914	154500	4632192400	152400	152400	152400	152400	0
283	20230914	154400	4632192400	152400	152400	152400	152400	0
284	20230914	154300	4632192400	152400	152400	152400	152400	0
285	20230914	154200	4632192400	152400	152400	152400	152400	0
286	20230914	154100	4632192400	152400	152400	152400	152400	0
287	20230914	154000	4632192400	152400	152400	152400	152400	0
288	20230914	153900	4632192400	152400	152400	152400	152400	0
289	20230914	153800	4632192400	152400	152400	152400	152400	0
290	20230914	153700	4632192400	152400	152400	152400	152400	0
291	20230914	153600	4632192400	152400	152400	152400	152400	0
292	20230914	153500	4632192400	152400	152400	152400	152400	0
293	20230914	153400	4632192400	152400	152400	152400	152400	0
294	20230914	153300	4632192400	152400	152400	152400	152400	0
295	20230914	153200	4632192400	152400	152400	152400	152400	0
296	20230914	153100	4632192400	152400	152400	152400	152400	0
297	20230914	153000	4632192400	152400	152400	152400	152400	7101
298	20230914	152900	3550000000	152400	152400	152400	152400	0
299	20230914	152800	3550000000	152400	152400	152400	152400	0
300	20230914	152700	3550000000	152400	152400	152400	152400	0
301	20230914	152600	3550000000	152400	152400	152400	152400	0
302	20230914	152500	3550000000	152400	152400	152400	152400	0
303	20230914	152400	3550000000	152400	152400	152400	152400	0
304	20230914	152300	3550000000	152400	152400	152400	152400	0
305	20230914	152200	3550000000	152400	152400	152400	152400	0
306	20230914	152100	3550000000	152400	152400	152400	152400	0
307	20230914	152000	3550000000	152400	152400	152400	152400	0
308	20230914	151900	3550000000	152400	152400	152400	151800	104
309	20230914	151800	3534184700	152400	151700	152400	151600	522
310	20230914	151700	3454725200	151700	151600	152400	151600	83
311	20230914	151600	3442112400	151600	151700	152300	151500	92
312	20230914	151500	3428144900	151600	151400	152300	151200	151
313	20230914	151400	3405257400	151300	151400	151500	151200	92
314	20230914	151300	3391332900	151400	151300	152400	151300	100
315	20230914	151200	3376174600	151300	151200	152300	151200	189
316	20230914	151100	3347484700	151300	151700	151700	151200	81
317	20230914	151000	3335233600	151600	151100	151700	151100	112
318	20230914	150900	3318292000	151200	151100	151200	151100	77
319	20230914	150800	3306655500	151100	151100	151600	151100	54
320	20230914	150700	3298493000	151200	151200	151400	151200	90
321	20230914	150600	3284881800	151300	151300	151500	151200	65
322	20230914	150500	3275049800	151300	151800	151900	151300	235
323	20230914	150400	3239408300	151800	151800	151900	151800	68
324	20230914	150300	3229085800	151800	151200	151800	151200	224
325	20230914	150200	3195095700	151300	151300	151300	151200	95
326	20230914	150100	3180727500	151700	151200	151800	151200	81
327	20230914	150000	3168473400	151200	151200	152000	151200	101
328	20230914	145900	3153178300	151200	151200	152000	151200	86
329	20230914	145800	3140150000	151200	151200	152000	151100	137
330	20230914	145700	3119426000	151200	151300	151300	151200	130
331	20230914	145600	3099767100	151300	151500	151500	151200	87
332	20230914	145500	3086600300	151500	151400	151800	151400	119
333	20230914	145400	3068570500	151400	151300	151600	151300	83
334	20230914	145300	3056009500	152000	151200	152000	151200	117
335	20230914	145200	3038291500	151200	151300	151300	151200	82
336	20230914	145100	3025890600	151200	151200	151900	151200	182
337	20230914	145000	2998326800	151200	151300	151400	151200	100
338	20230914	144900	2983198200	151300	151300	151400	151300	90
339	20230914	144800	2969579100	151300	151300	151400	151300	103
340	20230914	144700	2953994600	151400	151500	151500	151300	285
341	20230914	144600	2910842000	151500	151500	151600	151500	63
342	20230914	144500	2901297100	151600	151500	151600	151500	59
343	20230914	144400	2892358300	151500	151500	151600	151500	136
344	20230914	144300	2871750100	151600	151500	151600	151500	94
345	20230914	144200	2857508800	151500	151500	151600	151500	67
346	20230914	144100	2847358200	151600	151600	151600	151500	74
347	20230914	144000	2836145300	151500	151600	151600	151500	100
348	20230914	143900	2820995100	151500	151500	151600	151500	105
349	20230914	143800	2805086800	151500	151500	151600	151500	46
350	20230914	143700	2798117400	151500	151600	151600	151500	76
351	20230914	143600	2786603100	151600	151500	151600	151500	104
352	20230914	143500	2770843000	151500	151500	151600	151500	38
353	20230914	143400	2765085800	151600	151500	151600	151500	33
354	20230914	143300	2760086100	151600	151600	151700	151500	85
355	20230914	143200	2747201600	151600	152000	152000	151600	70
356	20230914	143100	2736583900	151900	151500	152000	151500	361
357	20230914	143000	2681789500	151500	151600	151600	151500	28
358	20230914	142900	2677546700	151500	151500	151600	151500	108
359	20230914	142800	2661184400	151500	151700	151700	151500	91
360	20230914	142700	2647392300	151600	152100	152200	151600	177
361	20230914	142600	2620492000	152200	152100	152200	152100	88
362	20230914	142500	2607105000	152200	152200	152300	152100	128
363	20230914	142400	2587623400	152300	152300	152300	152200	58
364	20230914	142300	2578791500	152300	152200	152400	152200	45
365	20230914	142200	2571938100	152200	152200	152400	152200	190
366	20230914	142100	2542996900	152200	152200	152300	152100	220
367	20230914	142000	2509503700	152200	152200	152200	152100	76
368	20230914	141900	2497936800	152200	152200	152200	152100	83
369	20230914	141800	2485304300	152200	152300	152300	152200	61
370	20230914	141700	2476018600	152300	152300	152400	152300	92
371	20230914	141600	2462003600	152300	152300	152300	152300	69
372	20230914	141500	2451494900	152300	152400	152400	152300	50
373	20230914	141400	2443878900	152400	152200	152400	152100	138
374	20230914	141300	2422876200	152200	152100	152200	152100	12
375	20230914	141200	2421050800	152200	152200	152300	152200	88
376	20230914	141100	2407654900	152200	152200	152200	152100	90
377	20230914	141000	2393960800	152100	152200	152200	152100	51
378	20230914	140900	2386203500	152200	152200	152200	152200	14
379	20230914	140800	2384072700	152200	152200	152200	152100	50
380	20230914	140700	2376466700	152200	152200	152300	152200	79
381	20230914	140600	2364442800	152300	152100	152300	152100	102
382	20230914	140500	2348919200	152100	152200	152200	152100	27
383	20230914	140400	2344812300	152200	152300	152400	152200	200
384	20230914	140300	2314370400	152300	152300	152400	152300	46
385	20230914	140200	2307364500	152500	152300	152500	152300	96
386	20230914	140100	2292734400	152300	152300	152300	152200	91
387	20230914	140000	2278875300	152200	152200	152400	152200	209
388	20230914	135900	2247052400	152300	152300	152300	152300	29
389	20230914	135800	2242635700	152200	152200	152300	152200	51
390	20230914	135700	2234870100	152300	152400	152400	152300	148
391	20230914	135600	2212322800	152400	152400	152500	152400	61
392	20230914	135500	2203025100	152400	152300	152400	152300	65
393	20230914	135400	2193123200	152200	152200	152200	152200	15
394	20230914	135300	2190840200	152200	152300	152400	152200	117
395	20230914	135200	2173028000	152300	152300	152400	152300	85
396	20230914	135100	2160080400	152200	152200	152200	152200	10
397	20230914	135000	2158558400	152300	152200	152300	152200	80
398	20230914	134900	2146378400	152200	152100	152200	152100	155
399	20230914	134800	2122791900	152100	152200	152200	152100	17
400	20230914	134700	2120205000	152200	152200	152200	152200	28
401	20230914	134600	2115943400	152200	152100	152200	152000	79
402	20230914	134500	2103927400	152100	152100	152100	152100	50
403	20230914	134400	2096322400	152100	151900	152100	151900	71
404	20230914	134300	2085535700	151800	151900	151900	151800	261
405	20230914	134200	2045890200	151900	151900	152000	151800	346
406	20230914	134100	1993336500	151900	152000	152000	151900	120
407	20230914	134000	1975102800	152100	152000	152100	152000	11
408	20230914	133900	1973430500	152100	151900	152100	151900	74
409	20230914	133800	1962185300	151900	151900	151900	151900	58
410	20230914	133700	1953375100	152100	151900	152100	151900	70
411	20230914	133600	1942734300	152000	152000	152000	151900	53
412	20230914	133500	1934678700	151900	151900	151900	151900	39
413	20230914	133400	1928754600	151900	152000	152000	151900	40
414	20230914	133300	1922678500	151900	152100	152100	151900	108
415	20230914	133200	1906268200	152100	152000	152100	152000	45
416	20230914	133100	1899427500	151900	151800	152000	151800	159
417	20230914	133000	1875278900	151900	151900	151900	151900	0
418	20230914	132900	1875278900	151900	151800	151900	151800	6
419	20230914	132800	1874368000	151900	151500	151900	151500	134
420	20230914	132700	1854049800	151600	151600	151600	151600	79
421	20230914	132600	1842073400	151600	151800	151800	151600	11
422	20230914	132500	1840404200	151800	151800	151800	151800	6
423	20230914	132400	1839493400	151800	151800	151900	151800	92
424	20230914	132300	1825522400	151800	151800	151800	151800	75
425	20230914	132200	1814137400	151900	151900	151900	151900	0
426	20230914	132100	1814137400	151900	151700	151900	151600	68
427	20230914	132000	1803820800	151700	151700	151700	151700	37
428	20230914	131900	1798207900	151800	151700	151900	151700	67
429	20230914	131800	1788037300	151700	151500	151700	151500	74
430	20230914	131700	1776819400	151500	151500	151500	151500	41
431	20230914	131600	1770607900	151500	151500	151500	151500	56
432	20230914	131500	1762123900	151600	151600	151600	151600	0
433	20230914	131400	1762123900	151600	151500	151600	151500	15
434	20230914	131300	1759851200	151500	151400	151600	151400	108
435	20230914	131200	1743490300	151400	151400	151400	151400	3
436	20230914	131100	1743036100	151400	151400	151400	151400	1
437	20230914	131000	1742884700	151400	151400	151400	151400	37
438	20230914	130900	1737282900	151400	151500	151500	151400	56
439	20230914	130800	1728799100	151500	151500	151600	151500	5
440	20230914	130700	1728041500	151500	151500	151500	151500	56
441	20230914	130600	1719557500	151600	151600	151600	151600	37
442	20230914	130500	1713948300	151700	151600	151800	151600	46
443	20230914	130400	1706970100	151500	151400	151600	151400	165
444	20230914	130300	1681970400	151300	151600	151600	151300	15
445	20230914	130200	1679698400	151600	151700	151700	151300	289
446	20230914	130100	1635879500	151500	151500	151500	151500	0
447	20230914	130000	1635879500	151500	151800	151800	151200	153
448	20230914	125900	1612685300	151800	151600	151800	151600	83
449	20230914	125800	1600090400	151600	151500	151600	151500	68
450	20230914	125700	1589785800	151600	151400	151600	151400	32
451	20230914	125600	1584937300	151300	151100	151400	151100	62
452	20230914	125500	1575562900	151100	151000	151100	151000	101
453	20230914	125400	1560311200	151100	151200	151600	151100	35
454	20230914	125300	1555018400	151200	151100	151200	151100	7
455	20230914	125200	1553960100	151100	151000	151100	151000	63
456	20230914	125100	1544445000	151100	151100	151100	151100	40
457	20230914	125000	1538401000	151300	150900	151300	150900	3
458	20230914	124900	1537947900	151500	151000	151500	151000	5
459	20230914	124800	1537191400	151000	151100	151100	150900	50
460	20230914	124700	1529644000	151100	151400	151400	150900	293
461	20230914	124600	1485330500	151400	151400	151400	151400	1
462	20230914	124500	1485179100	151500	151400	151500	151400	12
463	20230914	124400	1483361300	151400	151400	151500	151400	121
464	20230914	124300	1465040300	151500	151400	151500	151400	4
465	20230914	124200	1464434600	151400	151300	151500	151300	53
466	20230914	124100	1456412900	151200	151200	151300	151200	68
467	20230914	124000	1446128400	151300	151200	151300	151200	37
468	20230914	123900	1440533900	151200	151300	151300	151200	2
469	20230914	123800	1440231400	151200	151200	151200	151200	1
470	20230914	123700	1440080200	151200	151200	151200	151200	41
471	20230914	123600	1433881000	151300	151300	151300	151200	86
472	20230914	123500	1420874600	151300	151300	151300	151300	59
473	20230914	123400	1411947900	151300	151300	151300	151300	5
474	20230914	123300	1411191400	151300	151300	151300	151300	72
475	20230914	123200	1400297800	151300	151300	151300	151300	8
476	20230914	123100	1399087400	151300	151200	151300	151200	34
477	20230914	123000	1393943300	151300	151200	151300	151200	58
478	20230914	122900	1385173500	151500	151400	151500	151300	83
479	20230914	122800	1372607600	151300	151100	151300	151100	86
480	20230914	122700	1359601200	151000	151000	151000	151000	24
481	20230914	122600	1355977200	151000	151000	151000	151000	60
482	20230914	122500	1346917200	151000	151000	151100	151000	12
483	20230914	122400	1345104300	151000	151000	151000	151000	2
484	20230914	122300	1344802300	150900	150900	150900	150800	62
485	20230914	122200	1335446700	150900	150900	151000	150900	76
486	20230914	122100	1323972000	150900	150800	150900	150800	9
487	20230914	122000	1322614000	150900	150900	150900	150800	13
488	20230914	121900	1320652800	150800	150900	150900	150800	36
489	20230914	121800	1315220600	150900	150800	151000	150800	42
490	20230914	121700	1308883000	150800	150800	150800	150800	30
491	20230914	121600	1304359000	150800	150700	150800	150700	14
492	20230914	121500	1302249100	150600	150700	150700	150600	104
493	20230914	121400	1286582600	150700	150700	150700	150700	1
494	20230914	121300	1286431900	150700	150700	150700	150700	4
495	20230914	121200	1285829100	150700	150800	150800	150700	21
496	20230914	121100	1282662400	150900	150900	150900	150900	26
497	20230914	121000	1278739000	150900	150700	150900	150700	31
498	20230914	120900	1274065400	150600	150600	150600	150600	9
499	20230914	120800	1272710000	150600	150600	150600	150600	41
500	20230914	120700	1266535400	150600	151000	151000	150600	71
501	20230914	120600	1255842400	150900	150900	150900	150900	13
502	20230914	120500	1253880700	150500	150600	150800	150500	8
503	20230914	120400	1252675400	150600	150500	150600	150500	81
504	20230914	120300	1240480300	150900	150800	150900	150500	26
505	20230914	120200	1236559000	151100	151100	151100	151100	1
506	20230914	120100	1236407900	151000	150600	151000	150600	111
507	20230914	120000	1219686000	150600	150900	151100	150600	235
508	20230914	115900	1184251300	150800	150800	150800	150800	10
509	20230914	115800	1182743300	150700	150800	150800	150700	49
510	20230914	115700	1175354700	150700	150500	151000	150500	156
511	20230914	115600	1151834600	150400	150400	150400	150400	2
512	20230914	115500	1151533800	150400	150400	150400	150400	3
513	20230914	115400	1151082600	150500	150500	150500	150400	60
514	20230914	115300	1142053000	150500	150600	150600	150500	51
515	20230914	115200	1134376700	150500	150500	150500	150500	2
516	20230914	115100	1134075700	150700	150500	150700	150500	29
517	20230914	115000	1129708400	150500	150600	150600	150500	47
518	20230914	114900	1122634300	150500	150500	150600	150500	43
519	20230914	114800	1116162100	150500	150600	150600	150500	8
520	20230914	114700	1114957600	150500	150600	150600	150500	7
521	20230914	114600	1113903500	150500	150600	150600	150500	81
522	20230914	114500	1101708700	150600	150600	150600	150600	5
523	20230914	114400	1100955700	150600	150600	150600	150600	10
524	20230914	114300	1099449700	150600	150500	150600	150500	70
525	20230914	114200	1088911600	150600	150600	150600	150600	32
526	20230914	114100	1084092400	150600	150500	150800	150500	58
527	20230914	114000	1075356000	150500	150600	150600	150500	3
528	20230914	113900	1074904300	150500	150500	150600	150500	80
529	20230914	113800	1062864200	150500	150500	150600	150500	17
530	20230914	113700	1060304500	150500	150500	150500	150500	1
531	20230914	113600	1060154000	150500	150500	150500	150500	3
532	20230914	113500	1059702500	150500	150700	150700	150500	69
533	20230914	113400	1049311600	150700	150700	150700	150700	1
534	20230914	113300	1049160900	150700	150900	150900	150700	25
535	20230914	113200	1045388800	150800	150500	150800	150500	124
536	20230914	113100	1026714000	150600	150500	150600	150500	88
537	20230914	113000	1013466300	150500	150500	150600	150500	3
538	20230914	112900	1013014700	150500	150500	150500	150500	3
539	20230914	112800	1012563200	150500	150600	150600	150500	62
540	20230914	112700	1003226100	150700	150700	150700	150600	3
541	20230914	112600	1002774100	150600	150600	150600	150600	6
542	20230914	112500	1001870500	150600	150600	150600	150500	121
543	20230914	112400	983648100	150600	150700	150700	150600	98
544	20230914	112300	968889200	150600	150600	150600	150600	3
545	20230914	112200	968437400	150600	150600	150600	150600	1
546	20230914	112100	968286800	150600	150600	150600	150600	40
547	20230914	112000	962262800	150700	150700	150700	150600	37
548	20230914	111900	956690200	150700	150600	150700	150600	60
549	20230914	111800	947648500	150600	150600	150600	150600	1
550	20230914	111700	947497900	150600	150600	150600	150600	78
551	20230914	111600	935751100	150600	150600	150600	150600	4
552	20230914	111500	935148700	150600	150700	150700	150600	2
553	20230914	111400	934847400	150700	150600	150700	150600	44
554	20230914	111300	928220900	150600	150600	150600	150600	39
555	20230914	111200	922347500	150600	150600	150600	150600	23
556	20230914	111100	918883700	150600	150600	150600	150600	3
557	20230914	111000	918431900	150600	150700	150700	150600	89
558	20230914	110900	905024800	150700	150700	150700	150700	5
559	20230914	110800	904271300	150700	150700	150800	150700	6
560	20230914	110700	903366800	150700	150600	150700	150600	4
561	20230914	110600	902764200	150700	150700	150700	150600	90
562	20230914	110500	889208700	150700	150700	150700	150700	5
563	20230914	110400	888455200	150700	150700	150700	150600	12
564	20230914	110300	886647000	150700	150700	150800	150600	83
565	20230914	110200	874138700	150900	151000	151100	150900	41
566	20230914	110100	867950400	151000	151100	151100	151000	14
567	20230914	110000	865836200	151000	151100	151100	151000	2
568	20230914	105900	865534100	151000	151100	151100	151000	109
569	20230914	105800	849068200	151000	151000	151000	151000	4
570	20230914	105700	848464200	151000	151000	151000	151000	8
571	20230914	105600	847256200	151200	151100	151200	151100	95
572	20230914	105500	832901100	151100	151100	151100	151100	43
573	20230914	105400	826403800	151100	151100	151100	151100	0
574	20230914	105300	826403800	151100	151100	151100	151100	1
575	20230914	105200	826252700	151200	151100	151200	151100	88
576	20230914	105100	812951000	151200	151100	151200	151100	7
577	20230914	105000	811892700	151100	151200	151200	151100	2
578	20230914	104900	811590400	151100	151100	151100	151000	41
579	20230914	104800	805396300	151100	150900	151200	150900	214
580	20230914	104700	773062700	150900	150900	150900	150900	10
581	20230914	104600	771553700	150900	150900	150900	150900	50
582	20230914	104500	764008700	150900	150800	150900	150600	18
583	20230914	104400	761294000	150700	151100	151100	150700	61
584	20230914	104300	752092200	151100	151200	151200	151100	6
585	20230914	104200	751185200	151200	151100	151200	151100	8
586	20230914	104100	749975800	150500	150500	151200	150500	108
587	20230914	104000	733705600	150500	150800	151000	150500	182
588	20230914	103900	706290300	150800	150800	150800	150800	9
589	20230914	103800	704933100	150400	150800	150800	150400	12
590	20230914	103700	703127900	150400	150400	151000	150400	93
591	20230914	103600	689127200	150500	150500	150500	150500	9
592	20230914	103500	687772700	150300	150200	150300	150200	53
593	20230914	103400	679807000	150300	150300	150300	150300	35
594	20230914	103300	674546500	150400	150400	150400	150400	23
595	20230914	103200	671087300	150600	150600	150600	150600	0
596	20230914	103100	671087300	150600	150400	150600	150400	48
597	20230914	103000	663859900	150300	150400	150400	150200	283
598	20230914	102900	621326300	150400	150400	150400	150400	1
599	20230914	102800	621175900	150300	150300	150300	150300	7
600	20230914	102700	620123800	150400	150400	150400	150400	24
601	20230914	102600	616514200	150300	150300	150500	150300	107
602	20230914	102500	600426900	150400	150400	150400	150300	14
603	20230914	102400	598321400	150400	150400	150400	150400	3
604	20230914	102300	597870200	150300	150400	150500	150300	101
605	20230914	102200	582684900	150300	150300	150300	150300	0
606	20230914	102100	582684900	150300	150400	150400	150300	57
607	20230914	102000	574117100	150400	150400	150400	150400	26
608	20230914	101900	570206700	150300	150400	150400	150300	76
609	20230914	101800	558776600	150500	150500	150500	150500	0
610	20230914	101700	558776600	150500	150500	150500	150500	2
611	20230914	101600	558475600	150400	150600	150600	150400	47
612	20230914	101500	551400600	150700	150700	150700	150700	35
613	20230914	101400	546126100	150700	150700	150700	150700	3
614	20230914	101300	545674000	150700	150700	150700	150700	0
615	20230914	101200	545674000	150700	150800	150800	150600	73
616	20230914	101100	534668000	150800	150700	150800	150700	28
617	20230914	101000	530448300	150700	150700	150700	150700	13
618	20230914	100900	528489200	150700	150700	150700	150300	40
619	20230914	100800	522470100	150700	150700	150700	150200	175
620	20230914	100700	496168500	150700	150900	151100	150700	85
621	20230914	100600	483344600	150700	150300	150900	150200	142
622	20230914	100500	461979500	150300	150400	150400	150300	47
623	20230914	100400	454912500	150500	150500	150500	150500	0
624	20230914	100300	454912500	150500	150500	150500	150500	0
625	20230914	100200	454912500	150500	150500	150500	150500	9
626	20230914	100100	453558000	150600	150800	150800	150600	61
627	20230914	100000	444367100	150800	150400	150900	150400	42
628	20230914	095900	438035000	150300	150200	150300	150200	38
629	20230914	095800	432323700	150200	150200	150200	150200	0
630	20230914	095700	432323700	150200	150200	150200	150200	80
631	20230914	095600	420307700	150200	150200	150200	150200	1
632	20230914	095500	420157500	150300	150300	150300	150300	1
633	20230914	095400	420007200	150300	150300	150300	150200	163
634	20230914	095300	395512000	150400	150400	150400	150400	42
635	20230914	095200	389195200	150400	150400	150400	150400	0
636	20230914	095100	389195200	150400	150400	150400	150400	5
637	20230914	095000	388443200	150400	150900	150900	150400	42
638	20230914	094900	382123500	150900	150900	150900	150900	12
639	20230914	094800	380312700	151100	150500	151200	150500	104
640	20230914	094700	364644000	150400	150400	150500	150400	81
641	20230914	094600	352461200	150500	150500	150500	150500	14
642	20230914	094500	350354200	150500	150400	150500	150400	12
643	20230914	094400	348548300	150600	150500	150600	150500	50
644	20230914	094300	341022000	150500	150600	150600	150500	48
645	20230914	094200	333796700	150700	150700	150700	150700	19
646	20230914	094100	330933400	150700	150600	150700	150600	3
647	20230914	094000	330481400	150700	150700	150700	150700	0
648	20230914	093900	330481400	150700	150800	150800	150700	81
649	20230914	093800	318274400	150800	150800	150800	150800	2
650	20230914	093700	317972800	150800	150800	150800	150800	0
651	20230914	093600	317972800	150800	150700	150800	150700	118
652	20230914	093500	300188100	150800	150800	150800	150800	14
653	20230914	093400	298076900	150800	150800	150800	150800	2
654	20230914	093300	297775300	150800	150800	150800	150800	3
655	20230914	093200	297322900	150800	150600	151000	150600	100
656	20230914	093100	282238900	150600	150600	150600	150600	27
657	20230914	093000	278172700	150600	150600	150600	150600	1
658	20230914	092900	278022100	150800	150800	150800	150800	0
659	20230914	092800	278022100	150800	150800	151300	150800	145
660	20230914	092700	256127400	150700	150500	150700	150500	17
661	20230914	092600	253566300	151200	151300	151300	151200	3
662	20230914	092500	253112500	151300	151300	151300	150800	139
663	20230914	092400	232125300	151300	151200	151300	151100	26
664	20230914	092300	228192800	151100	151100	151200	151100	36
665	20230914	092200	222752600	151100	150700	151100	150700	115
666	20230914	092100	205410700	150700	150800	150800	150200	135
667	20230914	092000	185059700	150900	150900	150900	150900	1
668	20230914	091900	184908800	150800	150800	150800	150800	1
669	20230914	091800	184758000	150800	151300	151300	150800	15
670	20230914	091700	182490500	151300	151200	151300	151200	10
671	20230914	091600	180977600	151100	150800	151100	150800	25
672	20230914	091500	177204200	150800	151000	151100	150800	115
673	20230914	091400	159848000	151000	151100	151100	151000	57
674	20230914	091300	151236600	151300	150800	151300	150600	47
675	20230914	091200	144149600	150800	150800	150800	150800	0
676	20230914	091100	144149600	150800	150800	150800	150800	3
677	20230914	091000	143697200	150800	150900	150900	150700	75
678	20230914	090900	132390800	150800	150600	150800	150600	35
679	20230914	090800	127117400	150600	150600	150600	150600	9
680	20230914	090700	125762000	150600	151200	151200	150600	108
681	20230914	090600	109480700	151200	151100	151200	151000	75
682	20230914	090500	98147300	151200	150700	151300	150700	135
683	20230914	090400	77770500	150600	150100	150600	150100	30
684	20230914	090300	73262000	150100	150000	150500	150000	91
685	20230914	090200	59605800	149900	149900	149900	149900	59
686	20230914	090100	50761700	149900	149700	149900	149700	97
687	20230914	090000	36230800	149800	149700	150000	149700	242