KissMeData/006650/min/candle-20230901.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230901	184400	2348987100	126000	126000	126000	126000	617
3	20230901	184300	2348987100	126000	126000	126000	126000	0
4	20230901	184200	2348987100	126000	126000	126000	126000	0
5	20230901	184100	2348987100	126000	126000	126000	126000	0
6	20230901	184000	2348987100	126000	126000	126000	126000	0
7	20230901	183900	2348987100	126000	126000	126000	126000	0
8	20230901	183800	2348987100	126000	126000	126000	126000	0
9	20230901	183700	2348987100	126000	126000	126000	126000	0
10	20230901	183600	2348987100	126000	126000	126000	126000	0
11	20230901	183500	2348987100	126000	126000	126000	126000	0
12	20230901	183400	2348987100	126000	126000	126000	126000	0
13	20230901	183300	2348987100	126000	126000	126000	126000	0
14	20230901	183200	2348987100	126000	126000	126000	126000	0
15	20230901	183100	2348987100	126000	126000	126000	126000	0
16	20230901	183000	2348987100	126000	126000	126000	126000	0
17	20230901	182900	2348987100	126000	126000	126000	126000	0
18	20230901	182800	2348987100	126000	126000	126000	126000	0
19	20230901	182700	2348987100	126000	126000	126000	126000	0
20	20230901	182600	2348987100	126000	126000	126000	126000	0
21	20230901	182500	2348987100	126000	126000	126000	126000	0
22	20230901	182400	2348987100	126000	126000	126000	126000	0
23	20230901	182300	2348987100	126000	126000	126000	126000	0
24	20230901	182200	2348987100	126000	126000	126000	126000	0
25	20230901	182100	2348987100	126000	126000	126000	126000	0
26	20230901	182000	2348987100	126000	126000	126000	126000	0
27	20230901	181900	2348987100	126000	126000	126000	126000	0
28	20230901	181800	2348987100	126000	126000	126000	126000	0
29	20230901	181700	2348987100	126000	126000	126000	126000	0
30	20230901	181600	2348987100	126000	126000	126000	126000	0
31	20230901	181500	2348987100	126000	126000	126000	126000	0
32	20230901	181400	2348987100	126000	126000	126000	126000	617
33	20230901	181300	2348987100	126000	126000	126000	126000	0
34	20230901	181200	2348987100	126000	126000	126000	126000	0
35	20230901	181100	2348987100	126000	126000	126000	126000	0
36	20230901	181000	2348987100	126000	126000	126000	126000	0
37	20230901	180900	2348987100	126000	126000	126000	126000	0
38	20230901	180800	2348987100	126000	126000	126000	126000	0
39	20230901	180700	2348987100	126000	126000	126000	126000	0
40	20230901	180600	2348987100	126000	126000	126000	126000	0
41	20230901	180500	2348987100	126000	126000	126000	126000	0
42	20230901	180400	2348987100	126000	126000	126000	126000	0
43	20230901	180300	2348987100	126000	126000	126000	126000	0
44	20230901	180200	2348987100	126000	126000	126000	126000	0
45	20230901	180100	2348987100	126000	126000	126000	126000	0
46	20230901	180000	2348987100	126000	126000	126000	126000	0
47	20230901	175900	2348987100	126000	126000	126000	126000	0
48	20230901	175800	2348987100	126000	126000	126000	126000	0
49	20230901	175700	2348987100	126000	126000	126000	126000	0
50	20230901	175600	2348987100	126000	126000	126000	126000	0
51	20230901	175500	2348987100	126000	126000	126000	126000	0
52	20230901	175400	2348987100	126000	126000	126000	126000	0
53	20230901	175300	2348987100	126000	126000	126000	126000	0
54	20230901	175200	2348987100	126000	126000	126000	126000	0
55	20230901	175100	2348987100	126000	126000	126000	126000	0
56	20230901	175000	2348987100	126000	126000	126000	126000	0
57	20230901	174900	2348987100	126000	126000	126000	126000	0
58	20230901	174800	2348987100	126000	126000	126000	126000	0
59	20230901	174700	2348987100	126000	126000	126000	126000	0
60	20230901	174600	2348987100	126000	126000	126000	126000	0
61	20230901	174500	2348987100	126000	126000	126000	126000	0
62	20230901	174400	2348987100	126000	126000	126000	126000	617
63	20230901	174300	2348987100	126000	126000	126000	126000	0
64	20230901	174200	2348987100	126000	126000	126000	126000	0
65	20230901	174100	2348987100	126000	126000	126000	126000	0
66	20230901	174000	2348987100	126000	126000	126000	126000	0
67	20230901	173900	2348987100	126000	126000	126000	126000	0
68	20230901	173800	2348987100	126000	126000	126000	126000	0
69	20230901	173700	2348987100	126000	126000	126000	126000	0
70	20230901	173600	2348987100	126000	126000	126000	126000	0
71	20230901	173500	2348987100	126000	126000	126000	126000	0
72	20230901	173400	2348987100	126000	126000	126000	126000	0
73	20230901	173300	2348987100	126000	126000	126000	126000	0
74	20230901	173200	2348987100	126000	126000	126000	126000	0
75	20230901	173100	2348987100	126000	126000	126000	126000	0
76	20230901	173000	2348987100	126000	126000	126000	126000	0
77	20230901	172900	2348987100	126000	126000	126000	126000	0
78	20230901	172800	2348987100	126000	126000	126000	126000	0
79	20230901	172700	2348987100	126000	126000	126000	126000	0
80	20230901	172600	2348987100	126000	126000	126000	126000	0
81	20230901	172500	2348987100	126000	126000	126000	126000	0
82	20230901	172400	2348987100	126000	126000	126000	126000	0
83	20230901	172300	2348987100	126000	126000	126000	126000	0
84	20230901	172200	2348987100	126000	126000	126000	126000	0
85	20230901	172100	2348987100	126000	126000	126000	126000	0
86	20230901	172000	2348987100	126000	126000	126000	126000	0
87	20230901	171900	2348987100	126000	126000	126000	126000	0
88	20230901	171800	2348987100	126000	126000	126000	126000	0
89	20230901	171700	2348987100	126000	126000	126000	126000	0
90	20230901	171600	2348987100	126000	126000	126000	126000	0
91	20230901	171500	2348987100	126000	126000	126000	126000	0
92	20230901	171400	2348987100	126000	126000	126000	126000	617
93	20230901	171300	2348987100	126000	126000	126000	126000	0
94	20230901	171200	2348987100	126000	126000	126000	126000	0
95	20230901	171100	2348987100	126000	126000	126000	126000	0
96	20230901	171000	2348987100	126000	126000	126000	126000	0
97	20230901	170900	2348987100	126000	126000	126000	126000	0
98	20230901	170800	2348987100	126000	126000	126000	126000	0
99	20230901	170700	2348987100	126000	126000	126000	126000	0
100	20230901	170600	2348987100	126000	126000	126000	126000	0
101	20230901	170500	2348987100	126000	126000	126000	126000	0
102	20230901	170400	2348987100	126000	126000	126000	126000	0
103	20230901	170300	2348987100	126000	126000	126000	126000	0
104	20230901	170200	2348987100	126000	126000	126000	126000	0
105	20230901	170100	2348987100	126000	126000	126000	126000	0
106	20230901	170000	2348987100	126000	126000	126000	126000	0
107	20230901	165900	2348987100	126000	126000	126000	126000	0
108	20230901	165800	2348987100	126000	126000	126000	126000	0
109	20230901	165700	2348987100	126000	126000	126000	126000	0
110	20230901	165600	2348987100	126000	126000	126000	126000	0
111	20230901	165500	2348987100	126000	126000	126000	126000	0
112	20230901	165400	2348987100	126000	126000	126000	126000	0
113	20230901	165300	2348987100	126000	126000	126000	126000	0
114	20230901	165200	2348987100	126000	126000	126000	126000	0
115	20230901	165100	2348987100	126000	126000	126000	126000	0
116	20230901	165000	2348987100	126000	126000	126000	126000	0
117	20230901	164900	2348987100	126000	126000	126000	126000	0
118	20230901	164800	2348987100	126000	126000	126000	126000	0
119	20230901	164700	2348987100	126000	126000	126000	126000	0
120	20230901	164600	2348987100	126000	126000	126000	126000	0
121	20230901	164500	2348987100	126000	126000	126000	126000	0
122	20230901	164400	2348987100	126000	126000	126000	126000	617
123	20230901	164300	2348987100	126000	126000	126000	126000	0
124	20230901	164200	2348987100	126000	126000	126000	126000	0
125	20230901	164100	2348987100	126000	126000	126000	126000	0
126	20230901	164000	2348987100	126000	126000	126000	126000	0
127	20230901	163900	2348987100	126000	126000	126000	126000	0
128	20230901	163800	2348987100	126000	126000	126000	126000	0
129	20230901	163700	2348987100	126000	126000	126000	126000	0
130	20230901	163600	2348987100	126000	126000	126000	126000	0
131	20230901	163500	2348987100	126000	126000	126000	126000	0
132	20230901	163400	2348987100	126000	126000	126000	126000	0
133	20230901	163300	2348987100	126000	126000	126000	126000	0
134	20230901	163200	2348987100	126000	126000	126000	126000	0
135	20230901	163100	2348987100	126000	126000	126000	126000	0
136	20230901	163000	2348987100	126000	126000	126000	126000	0
137	20230901	162900	2348987100	126000	126000	126000	126000	0
138	20230901	162800	2348987100	126000	126000	126000	126000	0
139	20230901	162700	2348987100	126000	126000	126000	126000	0
140	20230901	162600	2348987100	126000	126000	126000	126000	0
141	20230901	162500	2348987100	126000	126000	126000	126000	0
142	20230901	162400	2348987100	126000	126000	126000	126000	0
143	20230901	162300	2348987100	126000	126000	126000	126000	0
144	20230901	162200	2348987100	126000	126000	126000	126000	0
145	20230901	162100	2348987100	126000	126000	126000	126000	0
146	20230901	162000	2348987100	126000	126000	126000	126000	0
147	20230901	161900	2348987100	126000	126000	126000	126000	0
148	20230901	161800	2348987100	126000	126000	126000	126000	0
149	20230901	161700	2348987100	126000	126000	126000	126000	0
150	20230901	161600	2348987100	126000	126000	126000	126000	0
151	20230901	161500	2348987100	126000	126000	126000	126000	0
152	20230901	161400	2348987100	126000	126000	126000	126000	617
153	20230901	161300	2348987100	126000	126000	126000	126000	0
154	20230901	161200	2348987100	126000	126000	126000	126000	0
155	20230901	161100	2348987100	126000	126000	126000	126000	0
156	20230901	161000	2348987100	126000	126000	126000	126000	0
157	20230901	160900	2348987100	126000	126000	126000	126000	0
158	20230901	160800	2348987100	126000	126000	126000	126000	0
159	20230901	160700	2348987100	126000	126000	126000	126000	0
160	20230901	160600	2348987100	126000	126000	126000	126000	0
161	20230901	160500	2348987100	126000	126000	126000	126000	0
162	20230901	160400	2348987100	126000	126000	126000	126000	0
163	20230901	160300	2348987100	126000	126000	126000	126000	0
164	20230901	160200	2348987100	126000	126000	126000	126000	0
165	20230901	160100	2348987100	126000	126000	126000	126000	0
166	20230901	160000	2348987100	126000	126000	126000	126000	0
167	20230901	155900	2348987100	126000	126000	126000	126000	0
168	20230901	155800	2348987100	126000	126000	126000	126000	0
169	20230901	155700	2348987100	126000	126000	126000	126000	0
170	20230901	155600	2348987100	126000	126000	126000	126000	0
171	20230901	155500	2348987100	126000	126000	126000	126000	0
172	20230901	155400	2348987100	126000	126000	126000	126000	0
173	20230901	155300	2348987100	126000	126000	126000	126000	0
174	20230901	155200	2348987100	126000	126000	126000	126000	0
175	20230901	155100	2348987100	126000	126000	126000	126000	0
176	20230901	155000	2348987100	126000	126000	126000	126000	0
177	20230901	154900	2348987100	126000	126000	126000	126000	0
178	20230901	154800	2348987100	126000	126000	126000	126000	0
179	20230901	154700	2348987100	126000	126000	126000	126000	0
180	20230901	154600	2348987100	126000	126000	126000	126000	0
181	20230901	154500	2348987100	126000	126000	126000	126000	0
182	20230901	154400	2348987100	126000	126000	126000	126000	617
183	20230901	154300	2348987100	126000	126000	126000	126000	0
184	20230901	154200	2348987100	126000	126000	126000	126000	0
185	20230901	154100	2348987100	126000	126000	126000	126000	0
186	20230901	154000	2348987100	126000	126000	126000	126000	0
187	20230901	153900	2348987100	126000	126000	126000	126000	0
188	20230901	153800	2348987100	126000	126000	126000	126000	0
189	20230901	153700	2348987100	126000	126000	126000	126000	0
190	20230901	153600	2348987100	126000	126000	126000	126000	0
191	20230901	153500	2348987100	126000	126000	126000	126000	0
192	20230901	153400	2348987100	126000	126000	126000	126000	0
193	20230901	153300	2348987100	126000	126000	126000	126000	0
194	20230901	153200	2348987100	126000	126000	126000	126000	0
195	20230901	153100	2348987100	126000	126000	126000	126000	0
196	20230901	153000	2348987100	126000	126000	126000	126000	617
197	20230901	152900	2271245100	126600	126600	126600	126600	0
198	20230901	152800	2271245100	126600	126600	126600	126600	0
199	20230901	152700	2271245100	126600	126600	126600	126600	0
200	20230901	152600	2271245100	126600	126600	126600	126600	0
201	20230901	152500	2271245100	126600	126600	126600	126600	0
202	20230901	152400	2271245100	126600	126600	126600	126600	0
203	20230901	152300	2271245100	126600	126600	126600	126600	0
204	20230901	152200	2271245100	126600	126600	126600	126600	0
205	20230901	152100	2271245100	126600	126600	126600	126600	0
206	20230901	152000	2271245100	126600	126600	126600	126600	0
207	20230901	151900	2271245100	126600	126500	126600	126500	58
208	20230901	151800	2263905600	126500	126500	126500	126500	13
209	20230901	151700	2262261100	126500	126500	126500	126500	22
210	20230901	151600	2259478100	126600	126600	126700	126500	120
211	20230901	151500	2244292500	126700	126700	126700	126500	161
212	20230901	151400	2223894000	126700	126700	126700	126500	39
213	20230901	151300	2218953300	126500	126700	126700	126500	101
214	20230901	151200	2206162200	126600	126600	126600	126600	10
215	20230901	151100	2204896200	126600	126600	126600	126600	29
216	20230901	151000	2201224800	126500	126500	126500	126500	0
217	20230901	150900	2201224800	126500	126500	126500	126500	16
218	20230901	150800	2199200800	126400	126400	126400	126400	1
219	20230901	150700	2199074400	126500	126500	126500	126500	12
220	20230901	150600	2197556400	126600	126500	126600	126500	23
221	20230901	150500	2194645900	126400	126400	126400	126400	0
222	20230901	150400	2194645900	126400	126400	126400	126400	20
223	20230901	150300	2192117900	126400	126400	126400	126400	30
224	20230901	150200	2188325900	126700	126700	126700	126700	0
225	20230901	150100	2188325900	126700	126700	126800	126400	56
226	20230901	150000	2181231000	126800	126800	126800	126800	5
227	20230901	145900	2180597000	126700	126800	126800	126600	12
228	20230901	145800	2179076600	126700	126800	126800	126400	36
229	20230901	145700	2174517500	126800	126800	126800	126700	48
230	20230901	145600	2168433500	126700	126800	126800	126700	29
231	20230901	145500	2164757000	126800	126800	126800	126800	24
232	20230901	145400	2161713800	126700	126700	126700	126700	12
233	20230901	145300	2160193400	126800	126700	126800	126700	15
234	20230901	145200	2158291700	126700	126500	126700	126500	24
235	20230901	145100	2155254300	126500	126500	126500	126500	19
236	20230901	145000	2152850800	126500	126400	126500	126400	35
237	20230901	144900	2148425400	126400	126500	126500	126400	99
238	20230901	144800	2135904300	126600	126700	126700	126500	151
239	20230901	144700	2116798600	126600	126600	126600	126500	61
240	20230901	144600	2109077200	126600	126500	126600	126500	24
241	20230901	144500	2106039900	126600	126700	126700	126600	24
242	20230901	144400	2103000100	126700	126800	126800	126600	41
243	20230901	144300	2097805400	126500	126700	126800	126500	100
244	20230901	144200	2085140900	126800	126800	126800	126800	13
245	20230901	144100	2083492500	126700	126700	126800	126700	20
246	20230901	144000	2080957100	126800	127400	127400	126800	168
247	20230901	143900	2059613200	127400	127400	127400	127400	38
248	20230901	143800	2054772000	127400	127400	127400	127400	17
249	20230901	143700	2052606200	127400	127400	127400	127400	18
250	20230901	143600	2050313000	127400	127400	127400	127400	31
251	20230901	143500	2046363600	127400	127400	127400	127400	20
252	20230901	143400	2043815600	127400	127400	127400	127400	23
253	20230901	143300	2040885400	127300	127300	127300	127300	7
254	20230901	143200	2039994300	127300	127300	127300	127200	7
255	20230901	143100	2039103300	127200	127200	127200	127200	21
256	20230901	143000	2036432100	127100	127100	127100	127000	41
257	20230901	142900	2031221700	127100	127100	127100	127100	19
258	20230901	142800	2028806800	127000	127100	127100	127000	66
259	20230901	142700	2020421200	127100	127100	127100	127100	30
260	20230901	142600	2016608200	127100	127100	127100	127100	102
261	20230901	142500	2003644000	127100	127100	127100	127100	17
262	20230901	142400	2001483300	127100	127100	127100	127100	15
263	20230901	142300	1999576800	127100	127100	127100	127100	13
264	20230901	142200	1997924500	127000	127100	127100	127000	5
265	20230901	142100	1997289100	127100	127500	127600	127000	226
266	20230901	142000	1968509000	127600	127500	127600	127500	25
267	20230901	141900	1965320200	127500	127500	127500	127500	27
268	20230901	141800	1961877700	127500	127500	127500	127500	14
269	20230901	141700	1960092700	127500	127500	127500	127500	14
270	20230901	141600	1958307700	127500	127400	127500	127400	22
271	20230901	141500	1955503100	127400	127300	127400	127200	106
272	20230901	141400	1942000300	127400	127300	127400	127300	29
273	20230901	141300	1938308000	127300	127300	127300	127200	16
274	20230901	141200	1936271300	127300	127300	127300	127300	22
275	20230901	141100	1933470700	127200	127500	127500	127200	99
276	20230901	141000	1920859400	127500	127500	127500	127500	17
277	20230901	140900	1918691900	127400	127400	127500	127400	28
278	20230901	140800	1915122800	127500	127600	127600	127500	81
279	20230901	140700	1904793000	127600	127600	127600	127600	18
280	20230901	140600	1902496200	127600	127600	127600	127600	2
281	20230901	140500	1902241000	127600	127600	127600	127500	115
282	20230901	140400	1887567100	127600	127500	127600	127500	21
283	20230901	140300	1884887800	127500	127500	127500	127500	10
284	20230901	140200	1883612800	127500	127500	127500	127500	24
285	20230901	140100	1880552800	127500	127500	127500	127500	33
286	20230901	140000	1876345300	127500	127400	127500	127400	105
287	20230901	135900	1862967000	127400	127400	127400	127400	23
288	20230901	135800	1860036800	127400	127300	127400	127300	19
289	20230901	135700	1857618000	127300	127300	127300	127300	13
290	20230901	135600	1855963100	127300	127300	127300	127300	12
291	20230901	135500	1854435500	127300	127200	127300	127200	8
292	20230901	135400	1853417300	127300	127300	127300	127300	5
293	20230901	135300	1852780800	127300	127300	127300	127300	14
294	20230901	135200	1850998600	127300	127300	127300	127300	4
295	20230901	135100	1850489400	127300	127300	127300	127300	12
296	20230901	135000	1848961800	127300	127300	127300	127200	19
297	20230901	134900	1846543200	127300	127300	127300	127300	25
298	20230901	134800	1843360700	127300	127300	127300	127300	16
299	20230901	134700	1841323900	127300	127300	127300	127300	6
300	20230901	134600	1840560100	127300	127200	127300	127200	24
301	20230901	134500	1837505000	127300	127300	127300	127200	40
302	20230901	134400	1832415900	127200	127200	127200	127200	44
303	20230901	134300	1826819100	127200	127200	127200	127200	6
304	20230901	134200	1826055900	127200	127200	127200	127200	2
305	20230901	134100	1825801500	127200	127200	127200	127200	4
306	20230901	134000	1825292700	127100	127100	127100	127100	0
307	20230901	133900	1825292700	127100	127200	127200	127100	29
308	20230901	133800	1821606600	127200	127200	127200	127200	5
309	20230901	133700	1820970600	127200	127200	127200	127200	4
310	20230901	133600	1820461800	127200	127200	127200	127200	5
311	20230901	133500	1819825800	127200	127200	127200	127200	4
312	20230901	133400	1819317000	127200	127200	127200	127200	4
313	20230901	133300	1818808200	127200	127100	127200	127100	4
314	20230901	133200	1818299600	127100	127100	127100	127100	0
315	20230901	133100	1818299600	127100	127200	127200	127100	22
316	20230901	133000	1815503200	127200	127200	127200	127200	2
317	20230901	132900	1815248800	127200	127200	127200	127200	7
318	20230901	132800	1814358400	127100	127100	127100	127100	5
319	20230901	132700	1813722900	127100	127100	127100	127100	2
320	20230901	132600	1813468700	127000	127000	127000	127000	2
321	20230901	132500	1813214700	127000	127000	127000	127000	4
322	20230901	132400	1812706700	126900	126800	126900	126800	5
323	20230901	132300	1812072500	126800	126600	126800	126600	23
324	20230901	132200	1809158200	126700	126600	126700	126600	4
325	20230901	132100	1808651600	126600	126700	126700	126600	32
326	20230901	132000	1804600300	126700	126700	126700	126700	37
327	20230901	131900	1799912400	126800	126900	126900	126800	39
328	20230901	131800	1794966200	127000	127100	127100	127000	20
329	20230901	131700	1792426000	127100	127100	127100	127100	6
330	20230901	131600	1791663400	127100	127100	127100	127100	8
331	20230901	131500	1790646600	127100	127100	127100	127100	2
332	20230901	131400	1790392400	127100	127100	127100	127100	8
333	20230901	131300	1789375600	127000	127000	127000	127000	4
334	20230901	131200	1788867600	127000	126900	127000	126900	7
335	20230901	131100	1787978800	127000	127000	127000	127000	4
336	20230901	131000	1787470800	127000	126900	127000	126900	21
337	20230901	130900	1784804700	126900	126900	126900	126900	30
338	20230901	130800	1780997700	126900	126900	126900	126900	4
339	20230901	130700	1780490100	126900	126800	126900	126800	3
340	20230901	130600	1780109500	126900	126900	126900	126900	18
341	20230901	130500	1777825300	126900	126900	126900	126900	5
342	20230901	130400	1777190800	126800	126800	126800	126800	0
343	20230901	130300	1777190800	126800	126900	126900	126800	39
344	20230901	130200	1772245400	126900	126800	126900	126800	7
345	20230901	130100	1771357600	126900	126900	126900	126900	4
346	20230901	130000	1770850000	126900	126800	126900	126800	3
347	20230901	125900	1770469400	126800	126800	126800	126800	12
348	20230901	125800	1768947800	126800	126800	126800	126800	6
349	20230901	125700	1768187000	126800	126800	126800	126800	20
350	20230901	125600	1765651000	126800	126800	126800	126800	7
351	20230901	125500	1764763400	126800	126800	126800	126800	8
352	20230901	125400	1763749000	126800	126800	126800	126800	2
353	20230901	125300	1763495400	126700	126700	126700	126700	1
354	20230901	125200	1763368700	126800	126700	126800	126700	40
355	20230901	125100	1758300500	126800	126900	126900	126800	20
356	20230901	125000	1755764300	126900	126900	126900	126900	3
357	20230901	124900	1755383600	126900	126900	126900	126900	3
358	20230901	124800	1755002900	126900	127000	127000	126900	59
359	20230901	124700	1747514100	127100	127000	127100	127000	15
360	20230901	124600	1745608600	127000	127000	127000	127000	18
361	20230901	124500	1743322600	127000	127000	127000	127000	7
362	20230901	124400	1742433600	127000	126900	127000	126900	5
363	20230901	124300	1741798700	127000	126900	127000	126900	13
364	20230901	124200	1740148700	126900	126900	126900	126900	12
365	20230901	124100	1738625900	126900	126800	126900	126800	3
366	20230901	124000	1738245300	126900	126900	126900	126900	4
367	20230901	123900	1737737700	126900	126800	126900	126800	51
368	20230901	123800	1731270700	126800	126800	126800	126800	2
369	20230901	123700	1731017100	126800	126700	126800	126700	3
370	20230901	123600	1730636800	126800	126800	126800	126800	6
371	20230901	123500	1729876000	126800	126800	126800	126800	7
372	20230901	123400	1728988400	126800	126800	126800	126800	2
373	20230901	123300	1728734800	126800	126800	126800	126800	0
374	20230901	123200	1728734800	126800	126800	126800	126800	8
375	20230901	123100	1727720400	126500	126500	126500	126500	0
376	20230901	123000	1727720400	126500	126700	126700	126500	70
377	20230901	122900	1718860200	126700	126700	126700	126700	8
378	20230901	122800	1717846600	126600	126600	126600	126600	7
379	20230901	122700	1716960400	126600	126700	126700	126600	13
380	20230901	122600	1715314400	126700	126600	126700	126600	3
381	20230901	122500	1714934400	126600	126600	126600	126600	0
382	20230901	122400	1714934400	126600	126700	126700	126600	22
383	20230901	122300	1712148900	126700	126700	126700	126700	2
384	20230901	122200	1711895500	126600	126600	126600	126600	17
385	20230901	122100	1709743300	126600	126600	126600	126600	135
386	20230901	122000	1692652300	126600	126700	126700	126600	80
387	20230901	121900	1682523400	126700	126700	126800	126700	9
388	20230901	121800	1681383000	126700	126700	126700	126700	26
389	20230901	121700	1678088800	126700	126700	126700	126700	12
390	20230901	121600	1676568400	126700	126700	126700	126700	18
391	20230901	121500	1674287800	126700	126700	126700	126700	62
392	20230901	121400	1666432400	126700	126600	126700	126600	10
393	20230901	121300	1665166200	126600	126600	126600	126600	43
394	20230901	121200	1659722400	126700	126700	126700	126700	0
395	20230901	121100	1659722400	126700	126700	126700	126700	0
396	20230901	121000	1659722400	126700	126800	126800	126700	29
397	20230901	120900	1656047900	126800	126700	126800	126700	3
398	20230901	120800	1655667600	126800	126700	126800	126700	7
399	20230901	120700	1654780500	126800	126800	126800	126700	15
400	20230901	120600	1652879400	126800	126900	126900	126800	42
401	20230901	120500	1647553600	126900	126900	126900	126900	1
402	20230901	120400	1647426700	126900	127000	127000	126900	20
403	20230901	120300	1644888500	126900	126900	126900	126900	0
404	20230901	120200	1644888500	126900	126900	126900	126900	0
405	20230901	120100	1644888500	126900	126900	126900	126900	22
406	20230901	120000	1642096700	127000	127000	127000	127000	1
407	20230901	115900	1641969700	127000	127000	127000	127000	0
408	20230901	115800	1641969700	127000	127000	127100	127000	71
409	20230901	115700	1632952500	127100	127100	127100	127100	2
410	20230901	115600	1632698300	127000	127000	127000	127000	2
411	20230901	115500	1632444300	127100	127100	127200	127100	63
412	20230901	115400	1624436800	127200	127200	127200	127200	4
413	20230901	115300	1623928000	127200	127200	127200	127200	4
414	20230901	115200	1623419200	127200	127100	127200	127100	34
415	20230901	115100	1619097400	127200	127200	127200	127200	5
416	20230901	115000	1618461400	127100	127200	127200	127100	33
417	20230901	114900	1614266800	127200	127200	127200	127100	24
418	20230901	114800	1611214900	127200	127200	127200	127200	7
419	20230901	114700	1610324500	127100	127100	127100	127100	0
420	20230901	114600	1610324500	127100	127200	127300	127100	75
421	20230901	114500	1600783600	127300	127400	127400	127300	6
422	20230901	114400	1600019500	127400	127400	127400	127400	106
423	20230901	114300	1586515100	127500	127500	127500	127500	7
424	20230901	114200	1585622600	127600	127600	127600	127600	7
425	20230901	114100	1584729400	127600	127600	127600	127400	16
426	20230901	114000	1582688800	127600	127600	127600	127600	0
427	20230901	113900	1582688800	127600	127600	127600	127600	4
428	20230901	113800	1582178400	127600	127600	127600	127600	5
429	20230901	113700	1581540400	127600	127600	127600	127600	7
430	20230901	113600	1580647200	127400	127600	127600	127400	68
431	20230901	113500	1571979800	127600	127600	127600	127600	0
432	20230901	113400	1571979800	127600	127600	127600	127600	4
433	20230901	113300	1571469400	127500	127500	127500	127500	6
434	20230901	113200	1570704400	127500	127600	127600	127500	13
435	20230901	113100	1569046000	127700	127600	127700	127600	6
436	20230901	113000	1568280000	127600	127500	127600	127500	15
437	20230901	112900	1566367400	127500	127700	127700	127500	18
438	20230901	112800	1564071400	127600	127600	127600	127600	0
439	20230901	112700	1564071400	127600	127500	127700	127500	153
440	20230901	112600	1544561800	127500	127500	127500	127500	2
441	20230901	112500	1544306800	127500	127500	127500	127500	0
442	20230901	112400	1544306800	127500	127400	127500	127400	19
443	20230901	112300	1541885600	127500	127500	127500	127500	5
444	20230901	112200	1541248100	127500	127300	127500	127300	128
445	20230901	112100	1524949500	127300	127300	127300	127300	3
446	20230901	112000	1524567600	127200	127200	127200	127200	37
447	20230901	111900	1519861200	127100	127100	127100	127100	1
448	20230901	111800	1519734100	127000	127100	127100	127000	35
449	20230901	111700	1515286100	127100	127100	127100	127100	16
450	20230901	111600	1513252500	127100	127000	127100	127000	21
451	20230901	111500	1510584600	127100	127200	127200	127100	15
452	20230901	111400	1508677300	127200	127300	127300	127200	28
453	20230901	111300	1505115200	127300	127300	127300	127300	20
454	20230901	111200	1502569200	127500	127300	127500	127300	23
455	20230901	111100	1499639400	127400	127800	127800	127000	307
456	20230901	111000	1460524600	127800	127800	127800	127800	1
457	20230901	110900	1460396800	127700	127700	127700	127700	44
458	20230901	110800	1454778000	127500	127400	127700	127000	225
459	20230901	110700	1426146500	127500	127800	127800	127400	116
460	20230901	110600	1411358500	127800	127900	127900	127800	45
461	20230901	110500	1405606200	128000	128100	128100	128000	25
462	20230901	110400	1402406000	128100	128100	128100	128100	6
463	20230901	110300	1401637400	128100	128100	128100	128100	13
464	20230901	110200	1399972100	128000	128000	128000	128000	4
465	20230901	110100	1399460100	128000	128000	128000	128000	0
466	20230901	110000	1399460100	128000	128100	128100	128000	13
467	20230901	105900	1397795800	128000	127900	128000	127900	142
468	20230901	105800	1379632000	127900	127900	127900	127900	2
469	20230901	105700	1379376200	127900	127900	127900	127900	5
470	20230901	105600	1378736700	127900	127900	127900	127900	2
471	20230901	105500	1378480900	127700	127700	127700	127700	0
472	20230901	105400	1378480900	127700	127800	127800	127600	25
473	20230901	105300	1375287500	127800	127800	127800	127800	13
474	20230901	105200	1373626100	127800	127900	127900	127800	12
475	20230901	105100	1372092300	127900	127900	127900	127900	9
476	20230901	105000	1370941200	127600	127500	127600	127500	27
477	20230901	104900	1367498200	127900	127900	127900	127800	28
478	20230901	104800	1363918000	127800	127600	127800	127600	17
479	20230901	104700	1361748400	127500	127700	127700	127500	25
480	20230901	104600	1358558400	128000	127900	128000	127900	81
481	20230901	104500	1348193500	127300	127700	127800	127300	127
482	20230901	104400	1331972000	127700	127600	127700	127600	7
483	20230901	104300	1331078700	127600	127600	127600	127600	5
484	20230901	104200	1330440700	127600	127600	127600	127600	41
485	20230901	104100	1325209100	126900	126900	127300	126900	303
486	20230901	104000	1286694500	126900	127100	128000	126500	1444
487	20230901	103900	1103034400	123100	123100	123100	123100	0
488	20230901	103800	1103034400	123100	126900	126900	123100	849
489	20230901	103700	996428500	126900	127600	127600	126900	44
490	20230901	103600	990838100	127500	127500	127500	127000	424
491	20230901	103500	936840000	127500	127800	127800	127500	7
492	20230901	103400	935945700	127900	127900	127900	127900	0
493	20230901	103300	935945700	127900	127800	128300	127800	293
494	20230901	103200	898399000	127900	127800	128100	127500	55
495	20230901	103100	891371500	128100	127900	128300	127800	122
496	20230901	103000	875747700	128000	127900	128000	127900	27
497	20230901	102900	872293000	127900	127900	127900	127900	21
498	20230901	102800	869607100	127900	127900	127900	127900	26
499	20230901	102700	866281700	128000	128000	128100	127400	66
500	20230901	102600	857846000	128100	128200	128200	128000	42
501	20230901	102500	852464900	128200	128500	128500	128100	57
502	20230901	102400	845156300	128500	128600	128700	128500	157
503	20230901	102300	824966000	128700	128700	128700	128600	39
504	20230901	102200	819947700	128700	128700	128700	128700	11
505	20230901	102100	818532000	128700	128600	128700	128600	36
506	20230901	102000	813899700	128700	128600	128700	128600	52
507	20230901	101900	807211600	128600	128600	128600	128500	11
508	20230901	101800	805797100	128600	128400	128600	128400	24
509	20230901	101700	802713100	128500	128400	128600	128400	23
510	20230901	101600	799758600	128500	128700	128700	128500	61
511	20230901	101500	791917500	128700	128700	128700	128700	31
512	20230901	101400	787927800	128800	128700	128800	128600	80
513	20230901	101300	777632200	128700	128800	128800	128700	35
514	20230901	101200	773126000	128800	128800	128800	128800	14
515	20230901	101100	771322800	129100	129200	129200	128800	40
516	20230901	101000	766162700	129100	129100	129100	129100	29
517	20230901	100900	762418800	129000	129000	129000	129000	13
518	20230901	100800	760741800	129000	128900	129100	128900	32
519	20230901	100700	756612600	128900	128700	128900	128700	25
520	20230901	100600	753392600	128700	128700	128800	128700	125
521	20230901	100500	737304500	128700	128700	128700	128700	9
522	20230901	100400	736146200	128700	128900	128900	128700	90
523	20230901	100300	724561300	129000	129300	129300	129000	71
524	20230901	100200	715390000	129400	129400	129500	129400	23
525	20230901	100100	712412900	129400	129600	129600	129400	12
526	20230901	100000	710859400	129600	129700	129700	129500	76
527	20230901	095900	701014300	129600	129700	129700	129600	53
528	20230901	095800	694143400	129700	129700	129700	129700	18
529	20230901	095700	691808800	129700	129700	129700	129600	24
530	20230901	095600	688696200	129700	129700	129700	129700	17
531	20230901	095500	686491300	129700	129600	129700	129500	33
532	20230901	095400	682212700	129700	129600	129700	129600	22
533	20230901	095300	679360600	129600	129600	129700	129600	38
534	20230901	095200	674433300	129600	129500	129600	129500	196
535	20230901	095100	649044000	129400	129200	129400	129200	72
536	20230901	095000	639730300	129300	129300	129300	129200	19
537	20230901	094900	637274600	129300	129400	129400	129300	26
538	20230901	094800	633912000	129400	129500	129500	129400	80
539	20230901	094700	623558900	129500	129400	129500	129400	20
540	20230901	094600	620969400	129500	129500	129500	129500	17
541	20230901	094500	618767900	129500	129500	129600	129500	92
542	20230901	094400	606851300	129500	129300	129500	129300	133
543	20230901	094300	589640900	129300	129300	129300	129300	18
544	20230901	094200	587313500	129400	129100	129400	128800	217
545	20230901	094100	559280900	129000	129000	129000	129000	23
546	20230901	094000	556313900	129100	129300	129300	125500	1415
547	20230901	093900	375557000	129300	129400	129400	129200	48
548	20230901	093800	369351600	129400	129500	129500	129400	26
549	20230901	093700	365985800	129500	129500	129500	129300	29
550	20230901	093600	362233000	129400	129600	129600	129400	73
551	20230901	093500	352780100	129600	129600	129600	129600	15
552	20230901	093400	350836100	129600	129600	129600	129500	35
553	20230901	093300	346300400	129600	129600	129600	129500	18
554	20230901	093200	343968500	129500	129500	129600	129500	33
555	20230901	093100	339694400	129400	129200	129400	129200	89
556	20230901	093000	328182400	129200	129000	129200	129000	45
557	20230901	092900	322377000	129000	129000	129000	128900	219
558	20230901	092800	294128400	129000	129000	129000	129000	91
559	20230901	092700	282389400	128900	128900	129000	128900	14
560	20230901	092600	280584600	128900	128900	128900	128900	27
561	20230901	092500	277104300	128800	128900	128900	128800	49
562	20230901	092400	270790200	129000	129000	129000	129000	29
563	20230901	092300	267049200	129000	129200	129400	129000	135
564	20230901	092200	249615800	129200	129400	129400	129100	24
565	20230901	092100	246513400	129400	129600	129600	129400	46
566	20230901	092000	240556200	129600	129700	129700	129600	32
567	20230901	091900	236408000	129800	129700	129800	129700	9
568	20230901	091800	235239900	129700	129700	129700	129300	46
569	20230901	091700	229278900	129700	129500	129700	128900	256
570	20230901	091600	196133500	129800	129500	129800	129500	44
571	20230901	091500	190432800	129800	129800	129800	129600	100
572	20230901	091400	177457000	129900	129900	129900	129900	14
573	20230901	091300	175638400	129900	129800	129900	129700	57
574	20230901	091200	168237400	129800	129700	129800	129700	17
575	20230901	091100	166031300	129700	129900	129900	129700	41
576	20230901	091000	160710500	129900	129900	130000	129900	151
577	20230901	090900	141094700	129900	129700	130000	129700	321
578	20230901	090800	99420900	129600	129500	129600	129400	30
579	20230901	090700	95535600	129500	129100	129500	129000	29
580	20230901	090600	91787200	129100	128900	129100	128900	58
581	20230901	090500	84307000	128900	128000	128900	128000	276
582	20230901	090400	48809800	128000	127800	128100	127700	49
583	20230901	090300	42538900	127900	128500	128500	127900	8
584	20230901	090200	41512700	128500	127800	128500	127500	107
585	20230901	090100	27845300	127900	127900	129100	127800	65
586	20230901	090000	19511500	127900	127500	127900	127500	153