KissMeData/090430/min/candle-20230914.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230914	193900	25474187200	126900	126900	126900	126900	44676
3	20230914	193800	25474187200	126900	126900	126900	126900	0
4	20230914	193700	25474187200	126900	126900	126900	126900	0
5	20230914	193600	25474187200	126900	126900	126900	126900	0
6	20230914	193500	25474187200	126900	126900	126900	126900	0
7	20230914	193400	25474187200	126900	126900	126900	126900	0
8	20230914	193300	25474187200	126900	126900	126900	126900	0
9	20230914	193200	25474187200	126900	126900	126900	126900	0
10	20230914	193100	25474187200	126900	126900	126900	126900	0
11	20230914	193000	25474187200	126900	126900	126900	126900	0
12	20230914	192900	25474187200	126900	126900	126900	126900	0
13	20230914	192800	25474187200	126900	126900	126900	126900	0
14	20230914	192700	25474187200	126900	126900	126900	126900	0
15	20230914	192600	25474187200	126900	126900	126900	126900	0
16	20230914	192500	25474187200	126900	126900	126900	126900	0
17	20230914	192400	25474187200	126900	126900	126900	126900	0
18	20230914	192300	25474187200	126900	126900	126900	126900	0
19	20230914	192200	25474187200	126900	126900	126900	126900	0
20	20230914	192100	25474187200	126900	126900	126900	126900	0
21	20230914	192000	25474187200	126900	126900	126900	126900	0
22	20230914	191900	25474187200	126900	126900	126900	126900	0
23	20230914	191800	25474187200	126900	126900	126900	126900	0
24	20230914	191700	25474187200	126900	126900	126900	126900	0
25	20230914	191600	25474187200	126900	126900	126900	126900	0
26	20230914	191500	25474187200	126900	126900	126900	126900	0
27	20230914	191400	25474187200	126900	126900	126900	126900	0
28	20230914	191300	25474187200	126900	126900	126900	126900	0
29	20230914	191200	25474187200	126900	126900	126900	126900	0
30	20230914	191100	25474187200	126900	126900	126900	126900	0
31	20230914	191000	25474187200	126900	126900	126900	126900	0
32	20230914	190900	25474187200	126900	126900	126900	126900	44676
33	20230914	190800	25474187200	126900	126900	126900	126900	0
34	20230914	190700	25474187200	126900	126900	126900	126900	0
35	20230914	190600	25474187200	126900	126900	126900	126900	0
36	20230914	190500	25474187200	126900	126900	126900	126900	0
37	20230914	190400	25474187200	126900	126900	126900	126900	0
38	20230914	190300	25474187200	126900	126900	126900	126900	0
39	20230914	190200	25474187200	126900	126900	126900	126900	0
40	20230914	190100	25474187200	126900	126900	126900	126900	0
41	20230914	190000	25474187200	126900	126900	126900	126900	0
42	20230914	185900	25474187200	126900	126900	126900	126900	0
43	20230914	185800	25474187200	126900	126900	126900	126900	0
44	20230914	185700	25474187200	126900	126900	126900	126900	0
45	20230914	185600	25474187200	126900	126900	126900	126900	0
46	20230914	185500	25474187200	126900	126900	126900	126900	0
47	20230914	185400	25474187200	126900	126900	126900	126900	0
48	20230914	185300	25474187200	126900	126900	126900	126900	0
49	20230914	185200	25474187200	126900	126900	126900	126900	0
50	20230914	185100	25474187200	126900	126900	126900	126900	0
51	20230914	185000	25474187200	126900	126900	126900	126900	0
52	20230914	184900	25474187200	126900	126900	126900	126900	0
53	20230914	184800	25474187200	126900	126900	126900	126900	0
54	20230914	184700	25474187200	126900	126900	126900	126900	0
55	20230914	184600	25474187200	126900	126900	126900	126900	0
56	20230914	184500	25474187200	126900	126900	126900	126900	0
57	20230914	184400	25474187200	126900	126900	126900	126900	0
58	20230914	184300	25474187200	126900	126900	126900	126900	0
59	20230914	184200	25474187200	126900	126900	126900	126900	0
60	20230914	184100	25474187200	126900	126900	126900	126900	0
61	20230914	184000	25474187200	126900	126900	126900	126900	0
62	20230914	183900	25474187200	126900	126900	126900	126900	44676
63	20230914	183800	25474187200	126900	126900	126900	126900	0
64	20230914	183700	25474187200	126900	126900	126900	126900	0
65	20230914	183600	25474187200	126900	126900	126900	126900	0
66	20230914	183500	25474187200	126900	126900	126900	126900	0
67	20230914	183400	25474187200	126900	126900	126900	126900	0
68	20230914	183300	25474187200	126900	126900	126900	126900	0
69	20230914	183200	25474187200	126900	126900	126900	126900	0
70	20230914	183100	25474187200	126900	126900	126900	126900	0
71	20230914	183000	25474187200	126900	126900	126900	126900	0
72	20230914	182900	25474187200	126900	126900	126900	126900	0
73	20230914	182800	25474187200	126900	126900	126900	126900	0
74	20230914	182700	25474187200	126900	126900	126900	126900	0
75	20230914	182600	25474187200	126900	126900	126900	126900	0
76	20230914	182500	25474187200	126900	126900	126900	126900	0
77	20230914	182400	25474187200	126900	126900	126900	126900	0
78	20230914	182300	25474187200	126900	126900	126900	126900	0
79	20230914	182200	25474187200	126900	126900	126900	126900	0
80	20230914	182100	25474187200	126900	126900	126900	126900	0
81	20230914	182000	25474187200	126900	126900	126900	126900	0
82	20230914	181900	25474187200	126900	126900	126900	126900	0
83	20230914	181800	25474187200	126900	126900	126900	126900	0
84	20230914	181700	25474187200	126900	126900	126900	126900	0
85	20230914	181600	25474187200	126900	126900	126900	126900	0
86	20230914	181500	25474187200	126900	126900	126900	126900	0
87	20230914	181400	25474187200	126900	126900	126900	126900	0
88	20230914	181300	25474187200	126900	126900	126900	126900	0
89	20230914	181200	25474187200	126900	126900	126900	126900	0
90	20230914	181100	25474187200	126900	126900	126900	126900	0
91	20230914	181000	25474187200	126900	126900	126900	126900	0
92	20230914	180900	25474187200	126900	126900	126900	126900	44676
93	20230914	180800	25474187200	126900	126900	126900	126900	0
94	20230914	180700	25474187200	126900	126900	126900	126900	0
95	20230914	180600	25474187200	126900	126900	126900	126900	0
96	20230914	180500	25474187200	126900	126900	126900	126900	0
97	20230914	180400	25474187200	126900	126900	126900	126900	0
98	20230914	180300	25474187200	126900	126900	126900	126900	0
99	20230914	180200	25474187200	126900	126900	126900	126900	0
100	20230914	180100	25474187200	126900	126900	126900	126900	0
101	20230914	180000	25474187200	126900	126900	126900	126900	0
102	20230914	175900	25474187200	126900	126900	126900	126900	0
103	20230914	175800	25474187200	126900	126900	126900	126900	0
104	20230914	175700	25474187200	126900	126900	126900	126900	0
105	20230914	175600	25474187200	126900	126900	126900	126900	0
106	20230914	175500	25474187200	126900	126900	126900	126900	0
107	20230914	175400	25474187200	126900	126900	126900	126900	0
108	20230914	175300	25474187200	126900	126900	126900	126900	0
109	20230914	175200	25474187200	126900	126900	126900	126900	0
110	20230914	175100	25474187200	126900	126900	126900	126900	0
111	20230914	175000	25474187200	126900	126900	126900	126900	0
112	20230914	174900	25474187200	126900	126900	126900	126900	0
113	20230914	174800	25474187200	126900	126900	126900	126900	0
114	20230914	174700	25474187200	126900	126900	126900	126900	0
115	20230914	174600	25474187200	126900	126900	126900	126900	0
116	20230914	174500	25474187200	126900	126900	126900	126900	0
117	20230914	174400	25474187200	126900	126900	126900	126900	0
118	20230914	174300	25474187200	126900	126900	126900	126900	0
119	20230914	174200	25474187200	126900	126900	126900	126900	0
120	20230914	174100	25474187200	126900	126900	126900	126900	0
121	20230914	174000	25474187200	126900	126900	126900	126900	0
122	20230914	173900	25474187200	126900	126900	126900	126900	44676
123	20230914	173800	25474187200	126900	126900	126900	126900	0
124	20230914	173700	25474187200	126900	126900	126900	126900	0
125	20230914	173600	25474187200	126900	126900	126900	126900	0
126	20230914	173500	25474187200	126900	126900	126900	126900	0
127	20230914	173400	25474187200	126900	126900	126900	126900	0
128	20230914	173300	25474187200	126900	126900	126900	126900	0
129	20230914	173200	25474187200	126900	126900	126900	126900	0
130	20230914	173100	25474187200	126900	126900	126900	126900	0
131	20230914	173000	25474187200	126900	126900	126900	126900	0
132	20230914	172900	25474187200	126900	126900	126900	126900	0
133	20230914	172800	25474187200	126900	126900	126900	126900	0
134	20230914	172700	25474187200	126900	126900	126900	126900	0
135	20230914	172600	25474187200	126900	126900	126900	126900	0
136	20230914	172500	25474187200	126900	126900	126900	126900	0
137	20230914	172400	25474187200	126900	126900	126900	126900	0
138	20230914	172300	25474187200	126900	126900	126900	126900	0
139	20230914	172200	25474187200	126900	126900	126900	126900	0
140	20230914	172100	25474187200	126900	126900	126900	126900	0
141	20230914	172000	25474187200	126900	126900	126900	126900	0
142	20230914	171900	25474187200	126900	126900	126900	126900	0
143	20230914	171800	25474187200	126900	126900	126900	126900	0
144	20230914	171700	25474187200	126900	126900	126900	126900	0
145	20230914	171600	25474187200	126900	126900	126900	126900	0
146	20230914	171500	25474187200	126900	126900	126900	126900	0
147	20230914	171400	25474187200	126900	126900	126900	126900	0
148	20230914	171300	25474187200	126900	126900	126900	126900	0
149	20230914	171200	25474187200	126900	126900	126900	126900	0
150	20230914	171100	25474187200	126900	126900	126900	126900	0
151	20230914	171000	25474187200	126900	126900	126900	126900	0
152	20230914	170900	25474187200	126900	126900	126900	126900	44676
153	20230914	170800	25474187200	126900	126900	126900	126900	0
154	20230914	170700	25474187200	126900	126900	126900	126900	0
155	20230914	170600	25474187200	126900	126900	126900	126900	0
156	20230914	170500	25474187200	126900	126900	126900	126900	0
157	20230914	170400	25474187200	126900	126900	126900	126900	0
158	20230914	170300	25474187200	126900	126900	126900	126900	0
159	20230914	170200	25474187200	126900	126900	126900	126900	0
160	20230914	170100	25474187200	126900	126900	126900	126900	0
161	20230914	170000	25474187200	126900	126900	126900	126900	0
162	20230914	165900	25474187200	126900	126900	126900	126900	0
163	20230914	165800	25474187200	126900	126900	126900	126900	0
164	20230914	165700	25474187200	126900	126900	126900	126900	0
165	20230914	165600	25474187200	126900	126900	126900	126900	0
166	20230914	165500	25474187200	126900	126900	126900	126900	0
167	20230914	165400	25474187200	126900	126900	126900	126900	0
168	20230914	165300	25474187200	126900	126900	126900	126900	0
169	20230914	165200	25474187200	126900	126900	126900	126900	0
170	20230914	165100	25474187200	126900	126900	126900	126900	0
171	20230914	165000	25474187200	126900	126900	126900	126900	0
172	20230914	164900	25474187200	126900	126900	126900	126900	0
173	20230914	164800	25474187200	126900	126900	126900	126900	0
174	20230914	164700	25474187200	126900	126900	126900	126900	0
175	20230914	164600	25474187200	126900	126900	126900	126900	0
176	20230914	164500	25474187200	126900	126900	126900	126900	0
177	20230914	164400	25474187200	126900	126900	126900	126900	0
178	20230914	164300	25474187200	126900	126900	126900	126900	0
179	20230914	164200	25474187200	126900	126900	126900	126900	0
180	20230914	164100	25474187200	126900	126900	126900	126900	0
181	20230914	164000	25474187200	126900	126900	126900	126900	0
182	20230914	163900	25474187200	126900	126900	126900	126900	44676
183	20230914	163800	25474187200	126900	126900	126900	126900	0
184	20230914	163700	25474187200	126900	126900	126900	126900	0
185	20230914	163600	25474187200	126900	126900	126900	126900	0
186	20230914	163500	25474187200	126900	126900	126900	126900	0
187	20230914	163400	25474187200	126900	126900	126900	126900	0
188	20230914	163300	25474187200	126900	126900	126900	126900	0
189	20230914	163200	25474187200	126900	126900	126900	126900	0
190	20230914	163100	25474187200	126900	126900	126900	126900	0
191	20230914	163000	25474187200	126900	126900	126900	126900	0
192	20230914	162900	25474187200	126900	126900	126900	126900	0
193	20230914	162800	25474187200	126900	126900	126900	126900	0
194	20230914	162700	25474187200	126900	126900	126900	126900	0
195	20230914	162600	25474187200	126900	126900	126900	126900	0
196	20230914	162500	25474187200	126900	126900	126900	126900	0
197	20230914	162400	25474187200	126900	126900	126900	126900	0
198	20230914	162300	25474187200	126900	126900	126900	126900	0
199	20230914	162200	25474187200	126900	126900	126900	126900	0
200	20230914	162100	25474187200	126900	126900	126900	126900	0
201	20230914	162000	25474187200	126900	126900	126900	126900	0
202	20230914	161900	25474187200	126900	126900	126900	126900	0
203	20230914	161800	25474187200	126900	126900	126900	126900	0
204	20230914	161700	25474187200	126900	126900	126900	126900	0
205	20230914	161600	25474187200	126900	126900	126900	126900	0
206	20230914	161500	25474187200	126900	126900	126900	126900	0
207	20230914	161400	25474187200	126900	126900	126900	126900	0
208	20230914	161300	25474187200	126900	126900	126900	126900	0
209	20230914	161200	25474187200	126900	126900	126900	126900	0
210	20230914	161100	25474187200	126900	126900	126900	126900	0
211	20230914	161000	25474187200	126900	126900	126900	126900	0
212	20230914	160900	25474187200	126900	126900	126900	126900	44676
213	20230914	160800	25474187200	126900	126900	126900	126900	0
214	20230914	160700	25474187200	126900	126900	126900	126900	0
215	20230914	160600	25474187200	126900	126900	126900	126900	0
216	20230914	160500	25474187200	126900	126900	126900	126900	0
217	20230914	160400	25474187200	126900	126900	126900	126900	0
218	20230914	160300	25474187200	126900	126900	126900	126900	0
219	20230914	160200	25474187200	126900	126900	126900	126900	0
220	20230914	160100	25474187200	126900	126900	126900	126900	0
221	20230914	160000	25474187200	126900	126900	126900	126900	0
222	20230914	155900	25474187200	126900	126900	126900	126900	0
223	20230914	155800	25474187200	126900	126900	126900	126900	0
224	20230914	155700	25474187200	126900	126900	126900	126900	0
225	20230914	155600	25474187200	126900	126900	126900	126900	0
226	20230914	155500	25474187200	126900	126900	126900	126900	0
227	20230914	155400	25474187200	126900	126900	126900	126900	0
228	20230914	155300	25474187200	126900	126900	126900	126900	0
229	20230914	155200	25474187200	126900	126900	126900	126900	0
230	20230914	155100	25474187200	126900	126900	126900	126900	0
231	20230914	155000	25474187200	126900	126900	126900	126900	0
232	20230914	154900	25474187200	126900	126900	126900	126900	0
233	20230914	154800	25474187200	126900	126900	126900	126900	0
234	20230914	154700	25474187200	126900	126900	126900	126900	0
235	20230914	154600	25474187200	126900	126900	126900	126900	0
236	20230914	154500	25474187200	126900	126900	126900	126900	0
237	20230914	154400	25474187200	126900	126900	126900	126900	0
238	20230914	154300	25474187200	126900	126900	126900	126900	0
239	20230914	154200	25474187200	126900	126900	126900	126900	0
240	20230914	154100	25474187200	126900	126900	126900	126900	0
241	20230914	154000	25474187200	126900	126900	126900	126900	0
242	20230914	153900	25474187200	126900	126900	126900	126900	44676
243	20230914	153800	25474187200	126900	126900	126900	126900	0
244	20230914	153700	25474187200	126900	126900	126900	126900	0
245	20230914	153600	25474187200	126900	126900	126900	126900	0
246	20230914	153500	25474187200	126900	126900	126900	126900	0
247	20230914	153400	25474187200	126900	126900	126900	126900	0
248	20230914	153300	25474187200	126900	126900	126900	126900	0
249	20230914	153200	25474187200	126900	126900	126900	126900	0
250	20230914	153100	25474187200	126900	126900	126900	126900	0
251	20230914	153000	25474187200	126900	126900	126900	126900	44676
252	20230914	152900	19804802800	126300	126300	126300	126300	0
253	20230914	152800	19804802800	126300	126300	126300	126300	0
254	20230914	152700	19804802800	126300	126300	126300	126300	0
255	20230914	152600	19804802800	126300	126300	126300	126300	0
256	20230914	152500	19804802800	126300	126300	126300	126300	0
257	20230914	152400	19804802800	126300	126300	126300	126300	0
258	20230914	152300	19804802800	126300	126300	126300	126300	0
259	20230914	152200	19804802800	126300	126300	126300	126300	0
260	20230914	152100	19804802800	126300	126300	126300	126300	0
261	20230914	152000	19804802800	126300	126300	126300	126300	0
262	20230914	151900	19804802800	126300	126400	126500	126300	475
263	20230914	151800	19744766100	126500	126500	126600	126400	311
264	20230914	151700	19705440900	126500	126500	126600	126500	296
265	20230914	151600	19667987900	126500	126500	126600	126500	897
266	20230914	151500	19554440700	126500	126600	126600	126500	239
267	20230914	151400	19524196400	126600	126500	126700	126500	1429
268	20230914	151300	19343256700	126500	126500	126600	126500	296
269	20230914	151200	19305804200	126500	126600	126600	126500	680
270	20230914	151100	19219780700	126500	126600	126600	126500	313
271	20230914	151000	19180165000	126500	126500	126600	126500	221
272	20230914	150900	19152195900	126500	126500	126600	126500	182
273	20230914	150800	19129161800	126600	126600	126600	126500	149
274	20230914	150700	19110303200	126500	126500	126600	126500	65
275	20230914	150600	19102079100	126600	126600	126600	126500	157
276	20230914	150500	19082208800	126500	126600	126600	126500	283
277	20230914	150400	19046382600	126600	126500	126600	126500	188
278	20230914	150300	19022587700	126600	126700	126800	126600	629
279	20230914	150200	18942934300	126700	126800	126800	126700	292
280	20230914	150100	18905937100	126800	126800	126800	126700	222
281	20230914	150000	18877797800	126800	126800	126900	126800	122
282	20230914	145900	18862319700	126800	126700	126900	126700	543
283	20230914	145800	18793469000	126800	126800	126800	126700	128
284	20230914	145700	18777242100	126700	126900	126900	126700	256
285	20230914	145600	18744788300	126900	126900	126900	126800	150
286	20230914	145500	18725759300	126800	126700	126900	126700	899
287	20230914	145400	18611751500	126800	126700	126800	126700	123
288	20230914	145300	18596157700	126700	126800	126800	126700	180
289	20230914	145200	18573341700	126700	126900	126900	126700	217
290	20230914	145100	18545823500	126900	126800	127000	126700	809
291	20230914	145000	18443195500	126700	126700	126900	126700	1123
292	20230914	144900	18300745100	126700	126800	126900	126700	358
293	20230914	144800	18255353200	126800	126900	126900	126800	275
294	20230914	144700	18220464800	126800	126900	126900	126800	49
295	20230914	144600	18214250000	126900	126900	126900	126800	122
296	20230914	144500	18198771500	126800	126800	126900	126800	225
297	20230914	144400	18170223800	126900	126800	127100	126700	935
298	20230914	144300	18051557100	126900	126800	126900	126800	270
299	20230914	144200	18017297700	126900	126700	127000	126700	1473
300	20230914	144100	17830548000	126700	126600	126700	126600	162
301	20230914	144000	17810029600	126600	126700	126700	126600	129
302	20230914	143900	17793689700	126600	126600	126700	126600	349
303	20230914	143800	17749496200	126600	126700	126700	126600	136
304	20230914	143700	17732268100	126700	126600	126700	126600	156
305	20230914	143600	17712508200	126700	126600	126700	126600	243
306	20230914	143500	17681735100	126600	126600	126700	126500	345
307	20230914	143400	17638051900	126500	126700	126700	126500	575
308	20230914	143300	17565257600	126700	126600	126700	126600	158
309	20230914	143200	17545243400	126700	126700	126900	126700	585
310	20230914	143100	17471092900	126700	126700	126700	126600	446
311	20230914	143000	17414617500	126600	126600	126900	126600	1733
312	20230914	142900	17194980600	126700	126600	126700	126600	114
313	20230914	142800	17180539100	126700	126600	126700	126600	587
314	20230914	142700	17106170600	126600	126600	126700	126600	95
315	20230914	142600	17094142100	126600	126600	126700	126600	188
316	20230914	142500	17070332200	126600	126600	126700	126600	164
317	20230914	142400	17049560700	126600	126600	126700	126600	194
318	20230914	142300	17024988700	126700	126700	126700	126600	149
319	20230914	142200	17006113600	126700	126600	126700	126600	46
320	20230914	142100	17000288000	126700	126600	126700	126600	330
321	20230914	142000	16958485200	126600	126700	126700	126600	167
322	20230914	141900	16937332200	126700	126600	126700	126600	133
323	20230914	141800	16920484500	126700	126700	126700	126600	359
324	20230914	141700	16875026000	126700	126600	126700	126600	639
325	20230914	141600	16794122500	126500	126500	126600	126500	150
326	20230914	141500	16775139000	126600	126600	126600	126500	126
327	20230914	141400	16759189900	126600	126600	126600	126500	197
328	20230914	141300	16734254400	126500	126500	126600	126500	157
329	20230914	141200	16714382400	126500	126600	126600	126500	130
330	20230914	141100	16697928600	126500	126500	126600	126500	129
331	20230914	141000	16681601000	126500	126600	126600	126500	115
332	20230914	140900	16667044600	126600	126600	126600	126500	175
333	20230914	140800	16644892700	126700	126700	126700	126600	162
334	20230914	140700	16624372700	126600	126800	126800	126600	273
335	20230914	140600	16589788800	126700	126500	126800	126500	1237
336	20230914	140500	16433137600	126500	126600	126600	126500	159
337	20230914	140400	16413013400	126500	126500	126600	126500	231
338	20230914	140300	16383773800	126600	126600	126600	126500	137
339	20230914	140200	16366432000	126500	126600	126600	126500	34
340	20230914	140100	16362129400	126600	126400	126600	126400	1246
341	20230914	140000	16204518100	126400	126500	126500	126400	520
342	20230914	135900	16138743000	126400	126400	126500	126400	164
343	20230914	135800	16118005300	126400	126400	126500	126400	71
344	20230914	135700	16109029000	126500	126500	126500	126400	131
345	20230914	135600	16092461600	126400	126400	126500	126400	152
346	20230914	135500	16073239300	126500	126400	126500	126400	129
347	20230914	135400	16056925100	126400	126400	126500	126400	199
348	20230914	135300	16031763300	126400	126400	126500	126400	46
349	20230914	135200	16025948600	126500	126400	126500	126400	283
350	20230914	135100	15990169100	126500	126500	126600	126400	1037
351	20230914	135000	15858992400	126600	126500	126600	126500	249
352	20230914	134900	15827485400	126600	126500	126600	126500	204
353	20230914	134800	15801670100	126500	126500	126600	126500	149
354	20230914	134700	15782814000	126600	126500	126600	126500	342
355	20230914	134600	15739542500	126500	126600	126600	126500	185
356	20230914	134500	15716130000	126500	126600	126600	126500	132
357	20230914	134400	15699423600	126500	126500	126600	126500	185
358	20230914	134300	15676011500	126500	126600	126600	126500	50
359	20230914	134200	15669685100	126600	126500	126600	126500	221
360	20230914	134100	15641713300	126500	126500	126600	126500	150
361	20230914	134000	15622729000	126600	126500	126600	126500	218
362	20230914	133900	15595143600	126500	126500	126600	126500	118
363	20230914	133800	15580208200	126600	126500	126600	126500	122
364	20230914	133700	15564773700	126500	126700	126700	126500	499
365	20230914	133600	15501595800	126800	126700	126800	126700	315
366	20230914	133500	15461676900	126800	126700	126800	126700	226
367	20230914	133400	15433034500	126800	126800	126800	126700	87
368	20230914	133300	15422003500	126800	126800	126800	126700	23
369	20230914	133200	15419087400	126800	126700	126800	126700	122
370	20230914	133100	15403618700	126700	126700	126800	126700	137
371	20230914	133000	15386252500	126700	126600	126800	126600	120
372	20230914	132900	15371051600	126600	126600	126900	126600	1321
373	20230914	132800	15203682900	126500	126600	126600	126500	33
374	20230914	132700	15199506200	126600	126500	126600	126500	154
375	20230914	132600	15180017200	126500	126600	126600	126500	290
376	20230914	132500	15143319700	126600	126800	126800	126600	870
377	20230914	132400	15033083000	126700	126500	126800	126500	2021
378	20230914	132300	14777087600	126500	126600	126600	126500	31
379	20230914	132200	14773164500	126500	126500	126600	126500	196
380	20230914	132100	14748362400	126600	126500	126600	126500	87
381	20230914	132000	14737348600	126600	126500	126600	126500	212
382	20230914	131900	14710509800	126600	126500	126600	126500	164
383	20230914	131800	14689749400	126600	126600	126600	126600	22
384	20230914	131700	14686964200	126600	126600	126600	126500	127
385	20230914	131600	14670889500	126500	126500	126600	126500	124
386	20230914	131500	14655194100	126600	126600	126600	126500	616
387	20230914	131400	14577260600	126600	126600	126600	126500	112
388	20230914	131300	14563081600	126600	126600	126600	126500	18
389	20230914	131200	14560802900	126500	126500	126600	126500	203
390	20230914	131100	14535106900	126600	126500	126600	126500	264
391	20230914	131000	14501700100	126500	126600	126700	126500	187
392	20230914	130900	14478028000	126600	126600	126700	126600	340
393	20230914	130800	14434982900	126600	126700	126700	126600	56
394	20230914	130700	14427891100	126700	126700	126700	126600	39
395	20230914	130600	14422950000	126600	126700	126700	126600	388
396	20230914	130500	14373801900	126800	126700	126800	126700	126
397	20230914	130400	14357835900	126700	126800	126800	126700	26
398	20230914	130300	14354539200	126800	126800	126800	126700	106
399	20230914	130200	14341098500	126800	126800	126900	126800	226
400	20230914	130100	14312440700	126900	126800	126900	126700	702
401	20230914	130000	14223413400	126800	126900	127000	126700	313
402	20230914	125900	14183724900	126900	126800	126900	126800	1369
403	20230914	125800	14010079500	126800	126800	126800	126700	190
404	20230914	125700	13985991000	126700	126800	126800	126700	80
405	20230914	125600	13975853200	126700	126700	126800	126700	72
406	20230914	125500	13966728500	126700	126800	126800	126700	352
407	20230914	125400	13922124600	126700	126700	126800	126700	59
408	20230914	125300	13914647000	126800	126700	126800	126700	29
409	20230914	125200	13910970600	126700	126800	126800	126700	182
410	20230914	125100	13887894700	126700	126800	126800	126700	74
411	20230914	125000	13878515200	126700	126800	126800	126700	86
412	20230914	124900	13867616800	126800	126700	126800	126700	50
413	20230914	124800	13861280000	126700	126700	126800	126700	105
414	20230914	124700	13847975900	126700	126800	126800	126700	41
415	20230914	124600	13842778800	126800	126700	126800	126700	32
416	20230914	124500	13838723500	126700	126700	126800	126700	71
417	20230914	124400	13829727700	126700	126700	126700	126700	6
418	20230914	124300	13828967500	126800	126700	126800	126600	483
419	20230914	124200	13767775300	126700	126600	126800	126600	1091
420	20230914	124100	13629538700	126600	126700	126700	126600	65
421	20230914	124000	13621308800	126600	126700	126700	126600	55
422	20230914	123900	13614341900	126600	126700	126700	126600	71
423	20230914	123800	13605347100	126700	126700	126700	126600	9
424	20230914	123700	13604207100	126700	126700	126700	126600	6
425	20230914	123600	13603447100	126600	126700	126700	126600	8
426	20230914	123500	13602433900	126600	126800	126800	126600	14
427	20230914	123400	13600659400	126800	126900	127000	126500	631
428	20230914	123300	13520675800	126800	127100	127300	126800	1048
429	20230914	123200	13387633700	127100	126700	127300	126700	3756
430	20230914	123100	12911002600	126700	126700	126800	126700	42
431	20230914	123000	12905680400	126800	126700	126800	126700	122
432	20230914	122900	12890214900	126800	126700	126800	126700	96
433	20230914	122800	12878047900	126700	126700	126800	126700	116
434	20230914	122700	12863348700	126800	126700	126800	126700	46
435	20230914	122600	12857520100	126800	126800	126800	126700	28
436	20230914	122500	12853971900	126700	126800	126800	126700	67
437	20230914	122400	12845481900	126800	126700	126800	126700	22
438	20230914	122300	12842693800	126800	126700	126800	126700	106
439	20230914	122200	12829262200	126600	126700	126800	126400	516
440	20230914	122100	12763931300	126800	126800	126800	126700	8
441	20230914	122000	12762917100	126800	126800	126800	126800	8
442	20230914	121900	12761902700	126800	126700	126800	126600	330
443	20230914	121800	12720086000	126600	126600	126700	126600	28
444	20230914	121700	12716540900	126600	126700	126700	126600	40
445	20230914	121600	12711476000	126500	126700	126700	126500	175
446	20230914	121500	12689318100	126700	126400	126700	126200	1827
447	20230914	121400	12458311100	126400	126300	126400	126300	306
448	20230914	121300	12419661700	126300	126300	126400	126300	99
449	20230914	121200	12407156800	126300	126300	126400	126300	48
450	20230914	121100	12401094100	126400	126300	126400	126300	94
451	20230914	121000	12389220300	126300	126400	126400	126300	45
452	20230914	120900	12383535500	126300	126300	126400	126300	70
453	20230914	120800	12374694300	126300	126400	126400	126300	58
454	20230914	120700	12367367900	126300	126400	126400	126300	86
455	20230914	120600	12356505400	126300	126300	126400	126300	39
456	20230914	120500	12351579500	126400	126400	126400	126300	39
457	20230914	120400	12346653000	126400	126300	126400	126300	19
458	20230914	120300	12344253000	126300	126500	126500	126300	411
459	20230914	120200	12292302700	126400	126400	126500	126400	9
460	20230914	120100	12291164500	126400	126300	126500	126200	788
461	20230914	120000	12191598400	126200	126200	126300	126200	80
462	20230914	115900	12181501900	126300	126300	126300	126200	27
463	20230914	115800	12178092100	126200	126300	126300	126200	6
464	20230914	115700	12177334400	126300	126000	126300	126000	616
465	20230914	115600	12099622600	126000	126100	126100	126000	25
466	20230914	115500	12096472200	126000	126100	126200	125900	82
467	20230914	115400	12086143400	126200	126300	126300	126000	45
468	20230914	115300	12080464900	126300	126300	126300	126100	12
469	20230914	115200	12078950800	126300	126300	126400	125800	776
470	20230914	115100	11981012600	126300	126000	126300	125800	506
471	20230914	115000	11917223500	126200	126200	126200	125800	1220
472	20230914	114900	11763469200	126100	126200	126200	126100	16
473	20230914	114800	11761450200	126200	126100	126200	126100	13
474	20230914	114700	11759810800	126200	126200	126200	126100	136
475	20230914	114600	11742653800	126300	126300	126300	126200	14
476	20230914	114500	11740886300	126200	126200	126300	126100	300
477	20230914	114400	11703028700	126200	126300	126400	126100	358
478	20230914	114300	11657807800	126300	126200	126300	126100	714
479	20230914	114200	11567680000	126200	126100	126200	126100	164
480	20230914	114100	11546999100	126100	126000	126100	126000	17
481	20230914	114000	11544855500	126100	126000	126100	126000	23
482	20230914	113900	11541955300	126000	125900	126200	125700	491
483	20230914	113800	11480100900	126000	125700	126000	125700	870
484	20230914	113700	11370629100	125800	125800	125800	125700	224
485	20230914	113600	11342465700	125800	125800	125800	125700	318
486	20230914	113500	11302478800	125800	125900	125900	125800	204
487	20230914	113400	11276813700	125800	125900	125900	125800	225
488	20230914	113300	11248503800	125900	126100	126300	125900	558
489	20230914	113200	11178127800	126100	126000	126200	125900	486
490	20230914	113100	11116875400	126000	125900	126200	125900	473
491	20230914	113000	11057294300	126000	125600	126000	125600	971
492	20230914	112900	10935113900	125700	125700	125800	125700	492
493	20230914	112800	10873264700	125800	125800	125800	125700	230
494	20230914	112700	10844344000	125700	125800	125900	125700	369
495	20230914	112600	10797917700	125800	125900	125900	125800	295
496	20230914	112500	10760800500	125800	125800	125900	125800	414
497	20230914	112400	10708718100	125800	125900	125900	125800	285
498	20230914	112300	10672859000	125900	126000	126000	125900	470
499	20230914	112200	10613683400	126000	126000	126000	125900	225
500	20230914	112100	10585352600	126000	126000	126100	125900	428
501	20230914	112000	10531425300	126100	126000	126300	125900	407
502	20230914	111900	10480128600	126000	126200	126200	126000	482
503	20230914	111800	10419367700	126200	126200	126200	126200	159
504	20230914	111700	10399301900	126300	126300	126300	126200	24
505	20230914	111600	10396271200	126300	126300	126300	126200	4
506	20230914	111500	10395766100	126300	126000	126300	125900	722
507	20230914	111400	10304728100	125900	125900	126000	125800	435
508	20230914	111300	10249951000	125900	126000	126000	125900	110
509	20230914	111200	10236101600	125900	125900	126000	125900	182
510	20230914	111100	10213186800	125900	125900	126000	125900	138
511	20230914	111000	10195812500	125900	125900	126000	125900	56
512	20230914	110900	10188762000	125900	126000	126100	125900	141
513	20230914	110800	10170996800	126100	126000	126100	126000	823
514	20230914	110700	10067298500	126000	126100	126200	126000	375
515	20230914	110600	10020011600	126100	126100	126200	126100	49
516	20230914	110500	10013832400	126100	126100	126200	126100	45
517	20230914	110400	10008157500	126100	126200	126200	126100	81
518	20230914	110300	9997939900	126200	126200	126200	126100	34
519	20230914	110200	9993649600	126200	126100	126200	126100	101
520	20230914	110100	9980906100	126200	126500	126500	126100	361
521	20230914	110000	9935334000	126500	126600	126600	126500	226
522	20230914	105900	9906744700	126600	126500	126600	126500	10
523	20230914	105800	9905479600	126600	126300	126600	126300	451
524	20230914	105700	9848454600	126400	126400	126400	126300	80
525	20230914	105600	9838342800	126300	126400	126400	126300	31
526	20230914	105500	9834427300	126400	126300	126400	126300	6
527	20230914	105400	9833669300	126400	126200	126600	126200	670
528	20230914	105300	9748990100	126200	126200	126200	126100	63
529	20230914	105200	9741039600	126100	126200	126600	126000	1473
530	20230914	105100	9555023600	126300	126200	126300	126200	420
531	20230914	105000	9501999000	126300	126200	126300	126200	39
532	20230914	104900	9497076700	126300	126200	126300	126200	28
533	20230914	104800	9493541100	126200	126200	126300	126200	86
534	20230914	104700	9482687500	126200	126200	126300	126100	452
535	20230914	104600	9425646000	126200	126300	126300	126100	149
536	20230914	104500	9406848500	126200	126400	126400	126200	195
537	20230914	104400	9382212400	126500	126600	126600	126300	306
538	20230914	104300	9343525900	126600	126600	126600	126500	108
539	20230914	104200	9329858500	126600	126500	126600	126500	168
540	20230914	104100	9308602900	126500	126300	126700	126300	831
541	20230914	104000	9203492800	126300	126300	126300	126200	104
542	20230914	103900	9190357700	126300	126100	126300	126100	203
543	20230914	103800	9164745900	126100	126200	126200	126000	528
544	20230914	103700	9098120100	126100	126200	126200	126100	58
545	20230914	103600	9090800700	126200	125700	126200	125700	1850
546	20230914	103500	8857985500	125700	125800	125800	125700	154
547	20230914	103400	8838626000	125700	125700	125700	125700	122
548	20230914	103300	8823290600	125700	125700	125800	125700	50
549	20230914	103200	8817001400	125700	125700	125800	125700	233
550	20230914	103100	8787712800	125800	125700	125800	125700	618
551	20230914	103000	8709986400	125700	125800	125800	125700	91
552	20230914	102900	8698547000	125800	125800	125800	125800	607
553	20230914	102800	8622186400	125800	125800	125900	125800	63
554	20230914	102700	8614260400	125800	125800	125900	125800	57
555	20230914	102600	8607089600	125800	125800	125900	125800	257
556	20230914	102500	8574758900	125800	125900	125900	125800	88
557	20230914	102400	8563683300	125900	126000	126000	125900	628
558	20230914	102300	8484577900	126000	126100	126100	126000	81
559	20230914	102200	8474367100	126100	126000	126100	126000	569
560	20230914	102100	8402617500	126000	126100	126100	126000	142
561	20230914	102000	8384724900	126000	125900	126100	125900	278
562	20230914	101900	8349696600	125900	126200	126300	125900	356
563	20230914	101800	8304780400	126200	125900	126600	125900	764
564	20230914	101700	8208415500	125900	126000	126100	125900	67
565	20230914	101600	8199975100	126000	126000	126000	126000	118
566	20230914	101500	8185107100	126100	126100	126100	126100	235
567	20230914	101400	8155473600	126200	126200	126200	126200	109
568	20230914	101300	8141717800	126200	126200	126200	126100	380
569	20230914	101200	8093765000	126200	126400	126400	126200	14
570	20230914	101100	8091996200	126500	126800	126800	126300	743
571	20230914	101000	7997955500	126800	126900	126900	126700	125
572	20230914	100900	7982108500	126900	127000	127000	126700	334
573	20230914	100800	7939724100	127000	126400	127000	126400	805
574	20230914	100700	7837711900	126500	126300	126600	126300	690
575	20230914	100600	7750464300	126300	126000	126300	125900	550
576	20230914	100500	7681129100	126000	126000	126100	126000	26
577	20230914	100400	7677852000	126000	126100	126100	126000	203
578	20230914	100300	7652253800	126100	126100	126100	126000	679
579	20230914	100200	7566643700	126000	126000	126100	126000	154
580	20230914	100100	7547236000	126100	126100	126100	126000	6
581	20230914	100000	7546479500	126000	126100	126100	125900	188
582	20230914	095900	7522793100	126000	125600	126000	125500	717
583	20230914	095800	7432653700	125600	125800	125800	125600	215
584	20230914	095700	7405628300	125800	125800	125800	125700	245
585	20230914	095600	7374811900	125800	125700	125800	125700	324
586	20230914	095500	7334062900	125700	125800	125900	125700	76
587	20230914	095400	7324500900	125800	125600	125900	125500	877
588	20230914	095300	7214316200	125600	126100	126100	125600	742
589	20230914	095200	7120939100	126100	126100	126100	126000	100
590	20230914	095100	7108338300	126000	126000	126100	125800	391
591	20230914	095000	7059072000	126000	126100	126100	126000	360
592	20230914	094900	7013707500	126200	125800	126200	125700	2375
593	20230914	094800	6714492700	125800	125700	125900	125700	477
594	20230914	094700	6654491800	125700	126000	126100	125700	898
595	20230914	094600	6541444500	126000	126000	126000	125900	731
596	20230914	094500	6449359300	126000	126200	126200	125900	1090
597	20230914	094400	6312015200	126200	126200	126200	125900	617
598	20230914	094300	6234274500	126200	126100	126200	126000	417
599	20230914	094200	6181693400	126100	126000	126100	125900	890
600	20230914	094100	6069530600	126000	125900	126100	125900	356
601	20230914	094000	6024670100	126000	125900	126100	125900	604
602	20230914	093900	5948583100	126000	126000	126000	125800	372
603	20230914	093800	5901727600	125900	126000	126100	125600	837
604	20230914	093700	5796336500	125900	125500	126100	125400	2070
605	20230914	093600	5535948900	125500	125500	125600	125400	476
606	20230914	093500	5476231200	125400	125400	125500	125200	1458
607	20230914	093400	5293593400	125300	125500	125500	125300	695
608	20230914	093300	5206501100	125500	125200	125500	125200	421
609	20230914	093200	5153735500	125200	125200	125300	125000	2303
610	20230914	093100	4865544500	125300	125700	125800	125200	3148
611	20230914	093000	4470433800	125700	125600	126000	125600	1080
612	20230914	092900	4334750300	125600	125700	125700	125600	716
613	20230914	092800	4244800600	125700	125600	125700	125500	1799
614	20230914	092700	4018935600	125600	125800	125800	125500	273
615	20230914	092600	3984644400	125800	125900	126000	125600	1177
616	20230914	092500	3836597400	125900	126400	126400	125800	1289
617	20230914	092400	3674049100	126400	126300	126500	126200	544
618	20230914	092300	3605321400	126300	126600	126600	126200	260
619	20230914	092200	3572437200	126600	125900	126600	125900	866
620	20230914	092100	3463259600	125900	125900	126000	125700	1577
621	20230914	092000	3264799000	125900	126100	126200	125800	1008
622	20230914	091900	3137757500	126100	126100	126200	126000	549
623	20230914	091800	3068539800	126100	126500	126600	126100	1558
624	20230914	091700	2871581100	126500	126600	126700	126400	975
625	20230914	091600	2748248100	126600	126500	126700	126500	301
626	20230914	091500	2710149500	126500	126700	126700	126400	827
627	20230914	091400	2605540600	126700	126700	127100	126400	493
628	20230914	091300	2543144500	126700	126100	127000	126100	738
629	20230914	091200	2449826800	126100	126300	126400	126000	1002
630	20230914	091100	2323371300	126400	126700	126800	126300	851
631	20230914	091000	2215708000	126700	126600	126700	126300	620
632	20230914	090900	2137252500	126600	126700	127600	126500	1726
633	20230914	090800	1918241000	126700	127200	127200	126300	1640
634	20230914	090700	1710288500	127200	127600	127900	126600	2089
635	20230914	090600	1444762100	127500	128300	128600	127500	1287
636	20230914	090500	1279756200	128300	128700	129000	128100	1377
637	20230914	090400	1102745900	128700	128900	128900	128500	982
638	20230914	090300	976362900	129000	129200	129200	128200	1405
639	20230914	090200	795469700	129200	128300	129200	128300	2123
640	20230914	090100	522244700	128300	128100	128600	127300	1791
641	20230914	090000	292680300	128500	128500	128500	128000	2282