KissMeData/215200/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	201300	1450107200	53200	53200	53200	53200	650
3	20230912	201200	1450107200	53200	53200	53200	53200	0
4	20230912	201100	1450107200	53200	53200	53200	53200	0
5	20230912	201000	1450107200	53200	53200	53200	53200	0
6	20230912	200900	1450107200	53200	53200	53200	53200	0
7	20230912	200800	1450107200	53200	53200	53200	53200	0
8	20230912	200700	1450107200	53200	53200	53200	53200	0
9	20230912	200600	1450107200	53200	53200	53200	53200	0
10	20230912	200500	1450107200	53200	53200	53200	53200	0
11	20230912	200400	1450107200	53200	53200	53200	53200	0
12	20230912	200300	1450107200	53200	53200	53200	53200	0
13	20230912	200200	1450107200	53200	53200	53200	53200	0
14	20230912	200100	1450107200	53200	53200	53200	53200	0
15	20230912	200000	1450107200	53200	53200	53200	53200	0
16	20230912	195900	1450107200	53200	53200	53200	53200	0
17	20230912	195800	1450107200	53200	53200	53200	53200	0
18	20230912	195700	1450107200	53200	53200	53200	53200	0
19	20230912	195600	1450107200	53200	53200	53200	53200	0
20	20230912	195500	1450107200	53200	53200	53200	53200	0
21	20230912	195400	1450107200	53200	53200	53200	53200	0
22	20230912	195300	1450107200	53200	53200	53200	53200	0
23	20230912	195200	1450107200	53200	53200	53200	53200	0
24	20230912	195100	1450107200	53200	53200	53200	53200	0
25	20230912	195000	1450107200	53200	53200	53200	53200	0
26	20230912	194900	1450107200	53200	53200	53200	53200	0
27	20230912	194800	1450107200	53200	53200	53200	53200	0
28	20230912	194700	1450107200	53200	53200	53200	53200	0
29	20230912	194600	1450107200	53200	53200	53200	53200	0
30	20230912	194500	1450107200	53200	53200	53200	53200	0
31	20230912	194400	1450107200	53200	53200	53200	53200	0
32	20230912	194300	1450107200	53200	53200	53200	53200	650
33	20230912	194200	1450107200	53200	53200	53200	53200	0
34	20230912	194100	1450107200	53200	53200	53200	53200	0
35	20230912	194000	1450107200	53200	53200	53200	53200	0
36	20230912	193900	1450107200	53200	53200	53200	53200	0
37	20230912	193800	1450107200	53200	53200	53200	53200	0
38	20230912	193700	1450107200	53200	53200	53200	53200	0
39	20230912	193600	1450107200	53200	53200	53200	53200	0
40	20230912	193500	1450107200	53200	53200	53200	53200	0
41	20230912	193400	1450107200	53200	53200	53200	53200	0
42	20230912	193300	1450107200	53200	53200	53200	53200	0
43	20230912	193200	1450107200	53200	53200	53200	53200	0
44	20230912	193100	1450107200	53200	53200	53200	53200	0
45	20230912	193000	1450107200	53200	53200	53200	53200	0
46	20230912	192900	1450107200	53200	53200	53200	53200	0
47	20230912	192800	1450107200	53200	53200	53200	53200	0
48	20230912	192700	1450107200	53200	53200	53200	53200	0
49	20230912	192600	1450107200	53200	53200	53200	53200	0
50	20230912	192500	1450107200	53200	53200	53200	53200	0
51	20230912	192400	1450107200	53200	53200	53200	53200	0
52	20230912	192300	1450107200	53200	53200	53200	53200	0
53	20230912	192200	1450107200	53200	53200	53200	53200	0
54	20230912	192100	1450107200	53200	53200	53200	53200	0
55	20230912	192000	1450107200	53200	53200	53200	53200	0
56	20230912	191900	1450107200	53200	53200	53200	53200	0
57	20230912	191800	1450107200	53200	53200	53200	53200	0
58	20230912	191700	1450107200	53200	53200	53200	53200	0
59	20230912	191600	1450107200	53200	53200	53200	53200	0
60	20230912	191500	1450107200	53200	53200	53200	53200	0
61	20230912	191400	1450107200	53200	53200	53200	53200	0
62	20230912	191300	1450107200	53200	53200	53200	53200	650
63	20230912	191200	1450107200	53200	53200	53200	53200	0
64	20230912	191100	1450107200	53200	53200	53200	53200	0
65	20230912	191000	1450107200	53200	53200	53200	53200	0
66	20230912	190900	1450107200	53200	53200	53200	53200	0
67	20230912	190800	1450107200	53200	53200	53200	53200	0
68	20230912	190700	1450107200	53200	53200	53200	53200	0
69	20230912	190600	1450107200	53200	53200	53200	53200	0
70	20230912	190500	1450107200	53200	53200	53200	53200	0
71	20230912	190400	1450107200	53200	53200	53200	53200	0
72	20230912	190300	1450107200	53200	53200	53200	53200	0
73	20230912	190200	1450107200	53200	53200	53200	53200	0
74	20230912	190100	1450107200	53200	53200	53200	53200	0
75	20230912	190000	1450107200	53200	53200	53200	53200	0
76	20230912	185900	1450107200	53200	53200	53200	53200	0
77	20230912	185800	1450107200	53200	53200	53200	53200	0
78	20230912	185700	1450107200	53200	53200	53200	53200	0
79	20230912	185600	1450107200	53200	53200	53200	53200	0
80	20230912	185500	1450107200	53200	53200	53200	53200	0
81	20230912	185400	1450107200	53200	53200	53200	53200	0
82	20230912	185300	1450107200	53200	53200	53200	53200	0
83	20230912	185200	1450107200	53200	53200	53200	53200	0
84	20230912	185100	1450107200	53200	53200	53200	53200	0
85	20230912	185000	1450107200	53200	53200	53200	53200	0
86	20230912	184900	1450107200	53200	53200	53200	53200	0
87	20230912	184800	1450107200	53200	53200	53200	53200	0
88	20230912	184700	1450107200	53200	53200	53200	53200	0
89	20230912	184600	1450107200	53200	53200	53200	53200	0
90	20230912	184500	1450107200	53200	53200	53200	53200	0
91	20230912	184400	1450107200	53200	53200	53200	53200	0
92	20230912	184300	1450107200	53200	53200	53200	53200	650
93	20230912	184200	1450107200	53200	53200	53200	53200	0
94	20230912	184100	1450107200	53200	53200	53200	53200	0
95	20230912	184000	1450107200	53200	53200	53200	53200	0
96	20230912	183900	1450107200	53200	53200	53200	53200	0
97	20230912	183800	1450107200	53200	53200	53200	53200	0
98	20230912	183700	1450107200	53200	53200	53200	53200	0
99	20230912	183600	1450107200	53200	53200	53200	53200	0
100	20230912	183500	1450107200	53200	53200	53200	53200	0
101	20230912	183400	1450107200	53200	53200	53200	53200	0
102	20230912	183300	1450107200	53200	53200	53200	53200	0
103	20230912	183200	1450107200	53200	53200	53200	53200	0
104	20230912	183100	1450107200	53200	53200	53200	53200	0
105	20230912	183000	1450107200	53200	53200	53200	53200	0
106	20230912	182900	1450107200	53200	53200	53200	53200	0
107	20230912	182800	1450107200	53200	53200	53200	53200	0
108	20230912	182700	1450107200	53200	53200	53200	53200	0
109	20230912	182600	1450107200	53200	53200	53200	53200	0
110	20230912	182500	1450107200	53200	53200	53200	53200	0
111	20230912	182400	1450107200	53200	53200	53200	53200	0
112	20230912	182300	1450107200	53200	53200	53200	53200	0
113	20230912	182200	1450107200	53200	53200	53200	53200	0
114	20230912	182100	1450107200	53200	53200	53200	53200	0
115	20230912	182000	1450107200	53200	53200	53200	53200	0
116	20230912	181900	1450107200	53200	53200	53200	53200	0
117	20230912	181800	1450107200	53200	53200	53200	53200	0
118	20230912	181700	1450107200	53200	53200	53200	53200	0
119	20230912	181600	1450107200	53200	53200	53200	53200	0
120	20230912	181500	1450107200	53200	53200	53200	53200	0
121	20230912	181400	1450107200	53200	53200	53200	53200	0
122	20230912	181300	1450107200	53200	53200	53200	53200	650
123	20230912	181200	1450107200	53200	53200	53200	53200	0
124	20230912	181100	1450107200	53200	53200	53200	53200	0
125	20230912	181000	1450107200	53200	53200	53200	53200	0
126	20230912	180900	1450107200	53200	53200	53200	53200	0
127	20230912	180800	1450107200	53200	53200	53200	53200	0
128	20230912	180700	1450107200	53200	53200	53200	53200	0
129	20230912	180600	1450107200	53200	53200	53200	53200	0
130	20230912	180500	1450107200	53200	53200	53200	53200	0
131	20230912	180400	1450107200	53200	53200	53200	53200	0
132	20230912	180300	1450107200	53200	53200	53200	53200	0
133	20230912	180200	1450107200	53200	53200	53200	53200	0
134	20230912	180100	1450107200	53200	53200	53200	53200	0
135	20230912	180000	1450107200	53200	53200	53200	53200	0
136	20230912	175900	1450107200	53200	53200	53200	53200	0
137	20230912	175800	1450107200	53200	53200	53200	53200	0
138	20230912	175700	1450107200	53200	53200	53200	53200	0
139	20230912	175600	1450107200	53200	53200	53200	53200	0
140	20230912	175500	1450107200	53200	53200	53200	53200	0
141	20230912	175400	1450107200	53200	53200	53200	53200	0
142	20230912	175300	1450107200	53200	53200	53200	53200	0
143	20230912	175200	1450107200	53200	53200	53200	53200	0
144	20230912	175100	1450107200	53200	53200	53200	53200	0
145	20230912	175000	1450107200	53200	53200	53200	53200	0
146	20230912	174900	1450107200	53200	53200	53200	53200	0
147	20230912	174800	1450107200	53200	53200	53200	53200	0
148	20230912	174700	1450107200	53200	53200	53200	53200	0
149	20230912	174600	1450107200	53200	53200	53200	53200	0
150	20230912	174500	1450107200	53200	53200	53200	53200	0
151	20230912	174400	1450107200	53200	53200	53200	53200	0
152	20230912	174300	1450107200	53200	53200	53200	53200	650
153	20230912	174200	1450107200	53200	53200	53200	53200	0
154	20230912	174100	1450107200	53200	53200	53200	53200	0
155	20230912	174000	1450107200	53200	53200	53200	53200	0
156	20230912	173900	1450107200	53200	53200	53200	53200	0
157	20230912	173800	1450107200	53200	53200	53200	53200	0
158	20230912	173700	1450107200	53200	53200	53200	53200	0
159	20230912	173600	1450107200	53200	53200	53200	53200	0
160	20230912	173500	1450107200	53200	53200	53200	53200	0
161	20230912	173400	1450107200	53200	53200	53200	53200	0
162	20230912	173300	1450107200	53200	53200	53200	53200	0
163	20230912	173200	1450107200	53200	53200	53200	53200	0
164	20230912	173100	1450107200	53200	53200	53200	53200	0
165	20230912	173000	1450107200	53200	53200	53200	53200	0
166	20230912	172900	1450107200	53200	53200	53200	53200	0
167	20230912	172800	1450107200	53200	53200	53200	53200	0
168	20230912	172700	1450107200	53200	53200	53200	53200	0
169	20230912	172600	1450107200	53200	53200	53200	53200	0
170	20230912	172500	1450107200	53200	53200	53200	53200	0
171	20230912	172400	1450107200	53200	53200	53200	53200	0
172	20230912	172300	1450107200	53200	53200	53200	53200	0
173	20230912	172200	1450107200	53200	53200	53200	53200	0
174	20230912	172100	1450107200	53200	53200	53200	53200	0
175	20230912	172000	1450107200	53200	53200	53200	53200	0
176	20230912	171900	1450107200	53200	53200	53200	53200	0
177	20230912	171800	1450107200	53200	53200	53200	53200	0
178	20230912	171700	1450107200	53200	53200	53200	53200	0
179	20230912	171600	1450107200	53200	53200	53200	53200	0
180	20230912	171500	1450107200	53200	53200	53200	53200	0
181	20230912	171400	1450107200	53200	53200	53200	53200	0
182	20230912	171300	1450107200	53200	53200	53200	53200	650
183	20230912	171200	1450107200	53200	53200	53200	53200	0
184	20230912	171100	1450107200	53200	53200	53200	53200	0
185	20230912	171000	1450107200	53200	53200	53200	53200	0
186	20230912	170900	1450107200	53200	53200	53200	53200	0
187	20230912	170800	1450107200	53200	53200	53200	53200	0
188	20230912	170700	1450107200	53200	53200	53200	53200	0
189	20230912	170600	1450107200	53200	53200	53200	53200	0
190	20230912	170500	1450107200	53200	53200	53200	53200	0
191	20230912	170400	1450107200	53200	53200	53200	53200	0
192	20230912	170300	1450107200	53200	53200	53200	53200	0
193	20230912	170200	1450107200	53200	53200	53200	53200	0
194	20230912	170100	1450107200	53200	53200	53200	53200	0
195	20230912	170000	1450107200	53200	53200	53200	53200	0
196	20230912	165900	1450107200	53200	53200	53200	53200	0
197	20230912	165800	1450107200	53200	53200	53200	53200	0
198	20230912	165700	1450107200	53200	53200	53200	53200	0
199	20230912	165600	1450107200	53200	53200	53200	53200	0
200	20230912	165500	1450107200	53200	53200	53200	53200	0
201	20230912	165400	1450107200	53200	53200	53200	53200	0
202	20230912	165300	1450107200	53200	53200	53200	53200	0
203	20230912	165200	1450107200	53200	53200	53200	53200	0
204	20230912	165100	1450107200	53200	53200	53200	53200	0
205	20230912	165000	1450107200	53200	53200	53200	53200	0
206	20230912	164900	1450107200	53200	53200	53200	53200	0
207	20230912	164800	1450107200	53200	53200	53200	53200	0
208	20230912	164700	1450107200	53200	53200	53200	53200	0
209	20230912	164600	1450107200	53200	53200	53200	53200	0
210	20230912	164500	1450107200	53200	53200	53200	53200	0
211	20230912	164400	1450107200	53200	53200	53200	53200	0
212	20230912	164300	1450107200	53200	53200	53200	53200	650
213	20230912	164200	1450107200	53200	53200	53200	53200	0
214	20230912	164100	1450107200	53200	53200	53200	53200	0
215	20230912	164000	1450107200	53200	53200	53200	53200	0
216	20230912	163900	1450107200	53200	53200	53200	53200	0
217	20230912	163800	1450107200	53200	53200	53200	53200	0
218	20230912	163700	1450107200	53200	53200	53200	53200	0
219	20230912	163600	1450107200	53200	53200	53200	53200	0
220	20230912	163500	1450107200	53200	53200	53200	53200	0
221	20230912	163400	1450107200	53200	53200	53200	53200	0
222	20230912	163300	1450107200	53200	53200	53200	53200	0
223	20230912	163200	1450107200	53200	53200	53200	53200	0
224	20230912	163100	1450107200	53200	53200	53200	53200	0
225	20230912	163000	1450107200	53200	53200	53200	53200	0
226	20230912	162900	1450107200	53200	53200	53200	53200	0
227	20230912	162800	1450107200	53200	53200	53200	53200	0
228	20230912	162700	1450107200	53200	53200	53200	53200	0
229	20230912	162600	1450107200	53200	53200	53200	53200	0
230	20230912	162500	1450107200	53200	53200	53200	53200	0
231	20230912	162400	1450107200	53200	53200	53200	53200	0
232	20230912	162300	1450107200	53200	53200	53200	53200	0
233	20230912	162200	1450107200	53200	53200	53200	53200	0
234	20230912	162100	1450107200	53200	53200	53200	53200	0
235	20230912	162000	1450107200	53200	53200	53200	53200	0
236	20230912	161900	1450107200	53200	53200	53200	53200	0
237	20230912	161800	1450107200	53200	53200	53200	53200	0
238	20230912	161700	1450107200	53200	53200	53200	53200	0
239	20230912	161600	1450107200	53200	53200	53200	53200	0
240	20230912	161500	1450107200	53200	53200	53200	53200	0
241	20230912	161400	1450107200	53200	53200	53200	53200	0
242	20230912	161300	1450107200	53200	53200	53200	53200	650
243	20230912	161200	1450107200	53200	53200	53200	53200	0
244	20230912	161100	1450107200	53200	53200	53200	53200	0
245	20230912	161000	1450107200	53200	53200	53200	53200	0
246	20230912	160900	1450107200	53200	53200	53200	53200	0
247	20230912	160800	1450107200	53200	53200	53200	53200	0
248	20230912	160700	1450107200	53200	53200	53200	53200	0
249	20230912	160600	1450107200	53200	53200	53200	53200	0
250	20230912	160500	1450107200	53200	53200	53200	53200	0
251	20230912	160400	1450107200	53200	53200	53200	53200	0
252	20230912	160300	1450107200	53200	53200	53200	53200	0
253	20230912	160200	1450107200	53200	53200	53200	53200	0
254	20230912	160100	1450107200	53200	53200	53200	53200	0
255	20230912	160000	1450107200	53200	53200	53200	53200	0
256	20230912	155900	1450107200	53200	53200	53200	53200	0
257	20230912	155800	1450107200	53200	53200	53200	53200	0
258	20230912	155700	1450107200	53200	53200	53200	53200	0
259	20230912	155600	1450107200	53200	53200	53200	53200	0
260	20230912	155500	1450107200	53200	53200	53200	53200	0
261	20230912	155400	1450107200	53200	53200	53200	53200	0
262	20230912	155300	1450107200	53200	53200	53200	53200	0
263	20230912	155200	1450107200	53200	53200	53200	53200	0
264	20230912	155100	1450107200	53200	53200	53200	53200	0
265	20230912	155000	1450107200	53200	53200	53200	53200	0
266	20230912	154900	1450107200	53200	53200	53200	53200	0
267	20230912	154800	1450107200	53200	53200	53200	53200	0
268	20230912	154700	1450107200	53200	53200	53200	53200	0
269	20230912	154600	1450107200	53200	53200	53200	53200	0
270	20230912	154500	1450107200	53200	53200	53200	53200	0
271	20230912	154400	1450107200	53200	53200	53200	53200	0
272	20230912	154300	1450107200	53200	53200	53200	53200	650
273	20230912	154200	1450107200	53200	53200	53200	53200	0
274	20230912	154100	1450107200	53200	53200	53200	53200	0
275	20230912	154000	1450107200	53200	53200	53200	53200	0
276	20230912	153900	1450107200	53200	53200	53200	53200	0
277	20230912	153800	1450107200	53200	53200	53200	53200	0
278	20230912	153700	1450107200	53200	53200	53200	53200	0
279	20230912	153600	1450107200	53200	53200	53200	53200	0
280	20230912	153500	1450107200	53200	53200	53200	53200	0
281	20230912	153400	1450107200	53200	53200	53200	53200	0
282	20230912	153300	1450107200	53200	53200	53200	53200	0
283	20230912	153200	1450107200	53200	53200	53200	53200	0
284	20230912	153100	1450107200	53200	53200	53200	53200	0
285	20230912	153000	1450107200	53200	53200	53200	53200	650
286	20230912	152900	1415527200	53000	53000	53000	53000	0
287	20230912	152800	1415527200	53000	53000	53000	53000	0
288	20230912	152700	1415527200	53000	53000	53000	53000	0
289	20230912	152600	1415527200	53000	53000	53000	53000	0
290	20230912	152500	1415527200	53000	53000	53000	53000	0
291	20230912	152400	1415527200	53000	53000	53000	53000	0
292	20230912	152300	1415527200	53000	53000	53000	53000	0
293	20230912	152200	1415527200	53000	53000	53000	53000	0
294	20230912	152100	1415527200	53000	53000	53000	53000	0
295	20230912	152000	1415527200	53000	53000	53000	53000	0
296	20230912	151900	1415527200	53000	53000	53000	53000	62
297	20230912	151800	1412241200	53000	53000	53100	53000	61
298	20230912	151700	1409007500	53000	53000	53100	53000	117
299	20230912	151600	1402804800	53000	53000	53100	53000	150
300	20230912	151500	1394854400	53000	53000	53000	53000	0
301	20230912	151400	1394854400	53000	53000	53100	53000	65
302	20230912	151300	1391408900	53000	52900	53000	52900	503
303	20230912	151200	1364778900	52800	52800	52800	52800	0
304	20230912	151100	1364778900	52800	52800	52800	52800	0
305	20230912	151000	1364778900	52800	52800	52800	52800	51
306	20230912	150900	1362086100	52800	52800	52800	52800	44
307	20230912	150800	1359762900	52800	52800	52800	52800	0
308	20230912	150700	1359762900	52800	52900	52900	52800	388
309	20230912	150600	1339241500	52900	52900	52900	52900	0
310	20230912	150500	1339241500	52900	53000	53000	52900	19
311	20230912	150400	1338236300	52800	52800	52800	52800	0
312	20230912	150300	1338236300	52800	52800	52800	52800	0
313	20230912	150200	1338236300	52800	52800	52800	52800	0
314	20230912	150100	1338236300	52800	52800	52800	52800	0
315	20230912	150000	1338236300	52800	52800	52800	52800	2
316	20230912	145900	1338130700	53000	52800	53000	52800	111
317	20230912	145800	1332268700	52800	52800	52800	52800	21
318	20230912	145700	1331159900	53000	52800	53000	52800	6
319	20230912	145600	1330842300	52800	52800	52800	52800	0
320	20230912	145500	1330842300	52800	52800	52800	52800	0
321	20230912	145400	1330842300	52800	52800	52800	52800	118
322	20230912	145300	1324611900	52900	52900	52900	52900	31
323	20230912	145200	1322972000	52900	52900	52900	52900	0
324	20230912	145100	1322972000	52900	52900	52900	52900	0
325	20230912	145000	1322972000	52900	52900	52900	52900	7
326	20230912	144900	1322601700	52900	52900	53000	52900	66
327	20230912	144800	1319106600	53000	53000	53000	53000	0
328	20230912	144700	1319106600	53000	53000	53000	53000	50
329	20230912	144600	1316456600	53000	53000	53000	53000	0
330	20230912	144500	1316456600	53000	52800	53000	52800	14
331	20230912	144400	1315716600	53000	52900	53000	52900	11
332	20230912	144300	1315134600	52800	52900	52900	52800	110
333	20230912	144200	1309316600	52800	52800	52800	52800	0
334	20230912	144100	1309316600	52800	52800	52800	52800	128
335	20230912	144000	1302558200	52800	52800	52800	52800	0
336	20230912	143900	1302558200	52800	52800	52800	52800	1
337	20230912	143800	1302505400	52700	52700	52700	52700	17
338	20230912	143700	1301609500	52700	52800	52800	52700	5
339	20230912	143600	1301345700	52800	52700	52800	52700	19
340	20230912	143500	1300342700	52700	52700	52700	52700	5
341	20230912	143400	1300079200	52700	52700	52700	52700	6
342	20230912	143300	1299763000	52700	52700	52700	52700	4
343	20230912	143200	1299552200	52800	52800	52800	52700	64
344	20230912	143100	1296174000	52700	52800	52800	52700	43
345	20230912	143000	1293904500	52700	52800	52800	52700	65
346	20230912	142900	1290473100	52900	52900	52900	52900	0
347	20230912	142800	1290473100	52900	52900	52900	52900	0
348	20230912	142700	1290473100	52900	52900	53000	52900	134
349	20230912	142600	1283378400	52800	52800	52800	52800	0
350	20230912	142500	1283378400	52800	52900	52900	52800	32
351	20230912	142400	1281686700	53000	53000	53000	53000	111
352	20230912	142300	1275803700	53000	53000	53000	53000	105
353	20230912	142200	1270238700	53000	53000	53100	53000	556
354	20230912	142100	1240768100	52900	52900	52900	52900	155
355	20230912	142000	1232568600	52900	52900	52900	52900	10
356	20230912	141900	1232039600	52900	52900	52900	52900	0
357	20230912	141800	1232039600	52900	52900	52900	52900	1
358	20230912	141700	1231986700	52800	52800	52800	52800	0
359	20230912	141600	1231986700	52800	52800	52800	52800	0
360	20230912	141500	1231986700	52800	52800	52800	52800	25
361	20230912	141400	1230666700	52900	52900	52900	52900	165
362	20230912	141300	1221938200	52900	52800	52900	52800	361
363	20230912	141200	1202876600	52700	52700	52800	52700	90
364	20230912	141100	1198133100	52700	52700	52700	52700	261
365	20230912	141000	1184378400	52700	52600	52700	52600	293
366	20230912	140900	1168961100	52600	52500	52600	52500	96
367	20230912	140800	1163912300	52600	52400	52600	52400	179
368	20230912	140700	1154506900	52600	52600	52600	52600	0
369	20230912	140600	1154506900	52600	52600	52600	52600	0
370	20230912	140500	1154506900	52600	52600	52600	52600	0
371	20230912	140400	1154506900	52600	52500	52600	52500	242
372	20230912	140300	1141801500	52600	52600	52600	52600	0
373	20230912	140200	1141801500	52600	52600	52600	52600	0
374	20230912	140100	1141801500	52600	52600	52600	52600	0
375	20230912	140000	1141801500	52600	52600	52600	52600	0
376	20230912	135900	1141801500	52600	52600	52600	52600	0
377	20230912	135800	1141801500	52600	52600	52600	52600	0
378	20230912	135700	1141801500	52600	52600	52600	52600	6
379	20230912	135600	1141485900	52600	52600	52600	52600	0
380	20230912	135500	1141485900	52600	52600	52600	52600	0
381	20230912	135400	1141485900	52600	52600	52600	52600	12
382	20230912	135300	1140854700	52600	52600	52700	52600	217
383	20230912	135200	1129440100	52700	52700	52700	52700	0
384	20230912	135100	1129440100	52700	52600	52700	52600	173
385	20230912	135000	1120335900	52600	52600	52600	52600	20
386	20230912	134900	1119283900	52600	52600	52600	52600	0
387	20230912	134800	1119283900	52600	52600	52600	52600	2
388	20230912	134700	1119178700	52600	52500	52600	52500	44
389	20230912	134600	1116868300	52600	52600	52600	52600	2
390	20230912	134500	1116763100	52500	52500	52500	52500	50
391	20230912	134400	1114138100	52500	52500	52500	52500	18
392	20230912	134300	1113193100	52600	52600	52600	52600	270
393	20230912	134200	1098991100	52700	52700	52700	52700	30
394	20230912	134100	1097410100	52700	52700	52700	52700	6
395	20230912	134000	1097093900	52600	52700	52700	52600	102
396	20230912	133900	1091728500	52700	52700	52700	52700	4
397	20230912	133800	1091517700	52700	52700	52700	52700	0
398	20230912	133700	1091517700	52700	52700	52700	52700	5
399	20230912	133600	1091254200	52700	52700	52700	52700	7
400	20230912	133500	1090885300	52700	52700	52700	52700	83
401	20230912	133400	1086511200	52700	52700	52700	52700	0
402	20230912	133300	1086511200	52700	52700	52700	52700	20
403	20230912	133200	1085457200	52700	52700	52700	52700	100
404	20230912	133100	1080187200	52600	52600	52600	52600	0
405	20230912	133000	1080187200	52600	52600	52600	52600	1
406	20230912	132900	1080134600	52600	52700	52700	52600	2
407	20230912	132800	1080029300	52600	52600	52600	52600	1
408	20230912	132700	1079976700	52700	52700	52700	52600	659
409	20230912	132600	1045248400	52700	52800	52800	52700	62
410	20230912	132500	1041980000	52800	52800	52800	52800	0
411	20230912	132400	1041980000	52800	52800	52800	52800	10
412	20230912	132300	1041452000	52800	52800	52800	52800	10
413	20230912	132200	1040924000	52800	52800	52800	52800	0
414	20230912	132100	1040924000	52800	52800	52800	52800	0
415	20230912	132000	1040924000	52800	52800	52800	52800	36
416	20230912	131900	1039023200	52800	52800	52800	52800	0
417	20230912	131800	1039023200	52800	52800	52800	52800	0
418	20230912	131700	1039023200	52800	52800	52800	52800	0
419	20230912	131600	1039023200	52800	52800	52800	52800	48
420	20230912	131500	1036488800	52900	52900	52900	52800	479
421	20230912	131400	1011189700	52900	52900	52900	52900	21
422	20230912	131300	1010078800	52800	52800	52800	52800	0
423	20230912	131200	1010078800	52800	52800	52800	52800	78
424	20230912	131100	1005960400	52900	52900	52900	52900	0
425	20230912	131000	1005960400	52900	52900	52900	52900	0
426	20230912	130900	1005960400	52900	52900	52900	52900	0
427	20230912	130800	1005960400	52900	52900	52900	52900	0
428	20230912	130700	1005960400	52900	52900	52900	52900	0
429	20230912	130600	1005960400	52900	52900	52900	52900	0
430	20230912	130500	1005960400	52900	52900	52900	52900	1
431	20230912	130400	1005907500	52900	52900	52900	52900	0
432	20230912	130300	1005907500	52900	52900	52900	52900	13
433	20230912	130200	1005219800	52900	52900	52900	52900	0
434	20230912	130100	1005219800	52900	52900	52900	52900	35
435	20230912	130000	1003368300	52900	53000	53000	52900	11
436	20230912	125900	1002786300	52900	52900	52900	52900	119
437	20230912	125800	996491200	52900	52900	52900	52900	3
438	20230912	125700	996332500	52900	52900	52900	52900	0
439	20230912	125600	996332500	52900	52900	52900	52900	3
440	20230912	125500	996173800	52900	52900	52900	52900	48
441	20230912	125400	993634600	53000	53000	53000	53000	37
442	20230912	125300	991673600	53000	53000	53000	53000	0
443	20230912	125200	991673600	53000	53000	53000	53000	175
444	20230912	125100	982398600	53000	52900	53100	52900	228
445	20230912	125000	970314700	53000	53000	53000	53000	8
446	20230912	124900	969890700	53000	53000	53000	53000	0
447	20230912	124800	969890700	53000	53000	53000	53000	0
448	20230912	124700	969890700	53000	53000	53000	53000	3
449	20230912	124600	969731700	53000	53000	53000	53000	2
450	20230912	124500	969625700	53000	52900	53000	52900	21
451	20230912	124400	968512800	52900	52900	52900	52900	0
452	20230912	124300	968512800	52900	52900	52900	52900	0
453	20230912	124200	968512800	52900	52900	52900	52900	0
454	20230912	124100	968512800	52900	52900	52900	52900	195
455	20230912	124000	958197300	52900	52900	52900	52900	0
456	20230912	123900	958197300	52900	52900	52900	52900	54
457	20230912	123800	955340700	52900	52900	52900	52900	0
458	20230912	123700	955340700	52900	52900	52900	52900	0
459	20230912	123600	955340700	52900	52900	52900	52900	0
460	20230912	123500	955340700	52900	52900	52900	52900	0
461	20230912	123400	955340700	52900	52900	52900	52900	0
462	20230912	123300	955340700	52900	52900	52900	52900	0
463	20230912	123200	955340700	52900	52900	52900	52900	0
464	20230912	123100	955340700	52900	52900	52900	52900	2
465	20230912	123000	955234900	52900	52900	52900	52900	0
466	20230912	122900	955234900	52900	52900	52900	52900	0
467	20230912	122800	955234900	52900	52900	52900	52900	0
468	20230912	122700	955234900	52900	52900	52900	52900	0
469	20230912	122600	955234900	52900	52800	52900	52800	131
470	20230912	122500	948318000	52800	52800	52800	52800	0
471	20230912	122400	948318000	52800	52900	52900	52800	115
472	20230912	122300	942240300	52900	52900	52900	52900	0
473	20230912	122200	942240300	52900	52900	52900	52900	0
474	20230912	122100	942240300	52900	52900	52900	52900	0
475	20230912	122000	942240300	52900	52900	52900	52900	0
476	20230912	121900	942240300	52900	52900	52900	52900	0
477	20230912	121800	942240300	52900	52900	52900	52900	15
478	20230912	121700	941446800	52900	52900	52900	52900	62
479	20230912	121600	938167000	53000	53000	53000	53000	0
480	20230912	121500	938167000	53000	53000	53000	53000	0
481	20230912	121400	938167000	53000	53000	53000	53000	0
482	20230912	121300	938167000	53000	53000	53000	53000	0
483	20230912	121200	938167000	53000	53000	53000	53000	3
484	20230912	121100	938008000	53000	53000	53000	53000	8
485	20230912	121000	937584000	53000	53000	53000	53000	0
486	20230912	120900	937584000	53000	53000	53000	53000	39
487	20230912	120800	935517000	53000	53000	53000	52900	178
488	20230912	120700	926083100	53100	53100	53100	53100	0
489	20230912	120600	926083100	53100	53100	53100	53100	11
490	20230912	120500	925499000	53000	53000	53000	53000	0
491	20230912	120400	925499000	53000	53000	53000	53000	0
492	20230912	120300	925499000	53000	53000	53000	53000	0
493	20230912	120200	925499000	53000	53100	53100	53000	127
494	20230912	120100	918756400	53100	53100	53100	53100	0
495	20230912	120000	918756400	53100	53100	53100	53100	0
496	20230912	115900	918756400	53100	53100	53100	53100	0
497	20230912	115800	918756400	53100	53100	53100	53100	82
498	20230912	115700	914402200	53000	53100	53100	53000	14
499	20230912	115600	913659800	53000	53000	53000	53000	0
500	20230912	115500	913659800	53000	53000	53000	53000	6
501	20230912	115400	913341800	53100	53100	53100	53100	6
502	20230912	115300	913023200	53100	53100	53100	53100	0
503	20230912	115200	913023200	53100	53100	53100	53100	0
504	20230912	115100	913023200	53100	53100	53100	53100	0
505	20230912	115000	913023200	53100	53100	53100	53100	81
506	20230912	114900	908722100	53000	53000	53000	53000	0
507	20230912	114800	908722100	53000	53000	53000	53000	0
508	20230912	114700	908722100	53000	53000	53000	53000	0
509	20230912	114600	908722100	53000	53000	53000	53000	0
510	20230912	114500	908722100	53000	53000	53000	53000	0
511	20230912	114400	908722100	53000	53000	53000	53000	0
512	20230912	114300	908722100	53000	53100	53100	53000	131
513	20230912	114200	901772300	53000	53000	53000	53000	3
514	20230912	114100	901613300	53100	53100	53100	53100	0
515	20230912	114000	901613300	53100	53100	53100	53100	100
516	20230912	113900	896303300	53100	53100	53100	53100	0
517	20230912	113800	896303300	53100	53100	53100	53100	0
518	20230912	113700	896303300	53100	53100	53100	53100	16
519	20230912	113600	895453700	53000	53000	53000	53000	0
520	20230912	113500	895453700	53000	53000	53000	53000	6
521	20230912	113400	895135700	53000	53000	53000	53000	0
522	20230912	113300	895135700	53000	53100	53100	53000	21
523	20230912	113200	894022600	53000	53000	53000	53000	0
524	20230912	113100	894022600	53000	53000	53000	53000	0
525	20230912	113000	894022600	53000	53000	53000	53000	0
526	20230912	112900	894022600	53000	53000	53000	53000	0
527	20230912	112800	894022600	53000	53000	53000	53000	0
528	20230912	112700	894022600	53000	53000	53000	53000	0
529	20230912	112600	894022600	53000	53100	53100	52800	1034
530	20230912	112500	839267700	53200	53200	53200	53200	0
531	20230912	112400	839267700	53200	53200	53200	53200	0
532	20230912	112300	839267700	53200	53200	53200	53200	8
533	20230912	112200	838842100	53100	53100	53100	53100	0
534	20230912	112100	838842100	53100	53100	53100	53100	0
535	20230912	112000	838842100	53100	53100	53100	53100	0
536	20230912	111900	838842100	53100	53100	53100	53100	1
537	20230912	111800	838789000	53200	53200	53200	53200	0
538	20230912	111700	838789000	53200	53300	53300	53200	50
539	20230912	111600	836128100	53200	53200	53300	53200	104
540	20230912	111500	830589200	53200	53200	53300	53200	78
541	20230912	111400	826439500	53200	53100	53300	53100	200
542	20230912	111300	815791100	53100	53100	53100	53100	2
543	20230912	111200	815684900	53000	53000	53000	53000	0
544	20230912	111100	815684900	53000	53000	53000	53000	0
545	20230912	111000	815684900	53000	53000	53000	53000	0
546	20230912	110900	815684900	53000	53000	53000	53000	0
547	20230912	110800	815684900	53000	53000	53000	53000	0
548	20230912	110700	815684900	53000	53000	53000	53000	0
549	20230912	110600	815684900	53000	53000	53000	53000	0
550	20230912	110500	815684900	53000	53000	53000	53000	0
551	20230912	110400	815684900	53000	53000	53100	53000	86
552	20230912	110300	811123200	52900	52900	52900	52900	0
553	20230912	110200	811123200	52900	52900	52900	52900	20
554	20230912	110100	810065200	53000	53000	53000	53000	3
555	20230912	110000	809906200	52900	52900	52900	52900	100
556	20230912	105900	804616200	53000	53100	53100	53000	70
557	20230912	105800	800904000	53200	53100	53200	53100	126
558	20230912	105700	794204500	53000	53000	53000	53000	20
559	20230912	105600	793144500	53000	53000	53000	53000	0
560	20230912	105500	793144500	53000	52900	53000	52900	42
561	20230912	105400	790919600	53000	52900	53000	52900	283
562	20230912	105300	775937500	52900	52900	52900	52900	34
563	20230912	105200	774138900	52900	52900	52900	52900	64
564	20230912	105100	770753300	53000	53000	53000	53000	1
565	20230912	105000	770700300	52900	52900	52900	52900	19
566	20230912	104900	769695200	52900	52900	52900	52900	20
567	20230912	104800	768637200	53000	52900	53000	52900	21
568	20230912	104700	767526200	52900	52900	52900	52900	0
569	20230912	104600	767526200	52900	52900	52900	52900	21
570	20230912	104500	766415300	52900	52900	52900	52900	45
571	20230912	104400	764034800	52900	52900	52900	52900	20
572	20230912	104300	762976800	52900	53100	53100	52900	207
573	20230912	104200	751996700	53200	53200	53200	53200	3
574	20230912	104100	751837100	53200	53100	53200	53000	256
575	20230912	104000	738256400	53100	53100	53100	53100	20
576	20230912	103900	737194400	53100	53100	53100	53100	20
577	20230912	103800	736132400	53100	53100	53200	53100	43
578	20230912	103700	733848800	53100	53100	53100	53100	0
579	20230912	103600	733848800	53100	53100	53100	53100	39
580	20230912	103500	731777900	53200	53200	53200	53200	16
581	20230912	103400	730926700	53300	53200	53300	53200	349
582	20230912	103300	712339700	53200	53100	53200	53100	63
583	20230912	103200	708991300	53200	53000	53200	53000	112
584	20230912	103100	703043100	52900	53100	53100	52900	140
585	20230912	103000	695616700	53100	53100	53100	53100	20
586	20230912	102900	694554700	53200	53100	53200	53100	21
587	20230912	102800	693439500	53200	53200	53300	53200	219
588	20230912	102700	681788600	53100	53100	53100	53100	20
589	20230912	102600	680726600	53200	53000	53200	53000	178
590	20230912	102500	671292400	53100	53100	53200	53100	74
591	20230912	102400	667362900	53100	53100	53100	53100	108
592	20230912	102300	661628100	53200	53200	53200	53200	61
593	20230912	102200	658382900	53200	53200	53200	53200	27
594	20230912	102100	656946500	53300	53300	53300	53300	0
595	20230912	102000	656946500	53300	53300	53300	53300	186
596	20230912	101900	647032700	53300	53300	53300	53300	19
597	20230912	101800	646020000	53400	53400	53400	53400	0
598	20230912	101700	646020000	53400	53400	53400	53400	26
599	20230912	101600	644631600	53500	53400	53500	53400	342
600	20230912	101500	626368700	53400	53400	53400	53400	0
601	20230912	101400	626368700	53400	53400	53400	53400	2
602	20230912	101300	626261900	53300	53300	53300	53300	0
603	20230912	101200	626261900	53300	53300	53300	53300	0
604	20230912	101100	626261900	53300	53300	53300	53300	75
605	20230912	101000	622264400	53100	53100	53100	53100	40
606	20230912	100900	620140400	53100	53200	53200	53100	6
607	20230912	100800	619821300	53200	53200	53200	53200	22
608	20230912	100700	618650900	53200	53200	53200	53200	0
609	20230912	100600	618650900	53200	53400	53400	53200	369
610	20230912	100500	598982600	53400	53400	53400	53400	2
611	20230912	100400	598875800	53400	53400	53400	53400	1
612	20230912	100300	598822400	53500	53500	53500	53400	335
613	20230912	100200	580912800	53600	53600	53600	53600	109
614	20230912	100100	575070400	53700	53700	53700	53700	70
615	20230912	100000	571311400	53600	53600	53700	53600	19
616	20230912	095900	570292900	53600	53600	53700	53600	122
617	20230912	095800	563752400	53700	53700	53700	53700	4
618	20230912	095700	563537600	53800	53700	53800	53700	190
619	20230912	095600	553317300	53700	53700	53700	53600	190
620	20230912	095500	543119300	53700	53700	53700	53600	109
621	20230912	095400	537266400	53700	53700	53800	53700	111
622	20230912	095300	531304700	53700	53700	53800	53700	205
623	20230912	095200	520295700	53700	53800	53800	53700	157
624	20230912	095100	511862900	53700	53800	53800	53700	16
625	20230912	095000	511002500	53700	53700	53700	53700	5
626	20230912	094900	510734000	53700	53700	53700	53700	4
627	20230912	094800	510519200	53800	53800	53800	53700	31
628	20230912	094700	508851800	53700	53700	53700	53700	27
629	20230912	094600	507401900	53700	53700	53700	53700	19
630	20230912	094500	506381600	53700	53700	53700	53700	4
631	20230912	094400	506166800	53700	53800	53900	53700	52
632	20230912	094300	503368900	53800	53600	53900	53600	259
633	20230912	094200	489444600	53900	53900	53900	53700	377
634	20230912	094100	469155700	53900	53900	53900	53900	79
635	20230912	094000	464897600	54000	54000	54000	54000	202
636	20230912	093900	453989600	54000	54000	54000	54000	13
637	20230912	093800	453287600	54000	54000	54000	53900	283
638	20230912	093700	438008000	54000	54200	54300	53800	1243
639	20230912	093600	370877500	54100	54200	54200	54100	181
640	20230912	093500	361073700	54100	54200	54200	54100	6
641	20230912	093400	360748600	54200	54100	54200	54100	276
642	20230912	093300	345802800	54000	54100	54100	54000	2
643	20230912	093200	345694700	54100	54000	54100	54000	263
644	20230912	093100	331491400	54000	54000	54000	54000	0
645	20230912	093000	331491400	54000	53900	54000	53800	60
646	20230912	092900	328257500	54000	53900	54000	53900	171
647	20230912	092800	319040500	53900	54000	54000	53900	54
648	20230912	092700	316124600	54000	54100	54100	54000	128
649	20230912	092600	309209500	54100	54100	54100	54100	118
650	20230912	092500	302825700	54100	54200	54200	54100	158
651	20230912	092400	294273200	54200	54100	54200	54000	193
652	20230912	092300	283839800	54000	54100	54100	54000	48
653	20230912	092200	281243800	54100	53900	54100	53900	512
654	20230912	092100	253597300	53900	53900	54000	53800	407
655	20230912	092000	231658000	53900	53900	53900	53900	7
656	20230912	091900	231280700	53800	53800	53800	53800	0
657	20230912	091800	231280700	53800	54000	54000	53800	228
658	20230912	091700	218979400	53900	53800	53900	53800	720
659	20230912	091600	180216200	53800	53700	53800	53600	114
660	20230912	091500	174094400	53700	53700	53700	53600	302
661	20230912	091400	157877800	53700	53700	53700	53700	145
662	20230912	091300	150091300	53700	53600	53700	53600	64
663	20230912	091200	146660800	53500	53500	53500	53500	2
664	20230912	091100	146553800	53600	53600	53600	53600	25
665	20230912	091000	145213800	53700	53600	53700	53600	498
666	20230912	090900	118499000	53500	53700	53700	53500	46
667	20230912	090800	116034000	53300	53500	53500	53300	150
668	20230912	090700	108029800	53500	53700	53700	53500	31
669	20230912	090600	106371100	53600	53700	53700	53600	45
670	20230912	090500	103957000	53700	53700	53700	53600	45
671	20230912	090400	101540600	53700	53700	53700	53700	42
672	20230912	090300	99285200	53700	53900	53900	53700	79
673	20230912	090200	95036500	53800	53700	53800	53500	311
674	20230912	090100	78308300	53500	53500	53700	53500	310
675	20230912	090000	61696200	53500	53000	53500	53000	1161