KissMeData/018670/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185800	753013200	129200	129200	129200	129200	42
3	20230908	185700	753013200	129200	129200	129200	129200	0
4	20230908	185600	753013200	129200	129200	129200	129200	0
5	20230908	185500	753013200	129200	129200	129200	129200	0
6	20230908	185400	753013200	129200	129200	129200	129200	0
7	20230908	185300	753013200	129200	129200	129200	129200	0
8	20230908	185200	753013200	129200	129200	129200	129200	0
9	20230908	185100	753013200	129200	129200	129200	129200	0
10	20230908	185000	753013200	129200	129200	129200	129200	0
11	20230908	184900	753013200	129200	129200	129200	129200	0
12	20230908	184800	753013200	129200	129200	129200	129200	0
13	20230908	184700	753013200	129200	129200	129200	129200	0
14	20230908	184600	753013200	129200	129200	129200	129200	0
15	20230908	184500	753013200	129200	129200	129200	129200	0
16	20230908	184400	753013200	129200	129200	129200	129200	0
17	20230908	184300	753013200	129200	129200	129200	129200	0
18	20230908	184200	753013200	129200	129200	129200	129200	0
19	20230908	184100	753013200	129200	129200	129200	129200	0
20	20230908	184000	753013200	129200	129200	129200	129200	0
21	20230908	183900	753013200	129200	129200	129200	129200	0
22	20230908	183800	753013200	129200	129200	129200	129200	0
23	20230908	183700	753013200	129200	129200	129200	129200	0
24	20230908	183600	753013200	129200	129200	129200	129200	0
25	20230908	183500	753013200	129200	129200	129200	129200	0
26	20230908	183400	753013200	129200	129200	129200	129200	0
27	20230908	183300	753013200	129200	129200	129200	129200	0
28	20230908	183200	753013200	129200	129200	129200	129200	0
29	20230908	183100	753013200	129200	129200	129200	129200	0
30	20230908	183000	753013200	129200	129200	129200	129200	0
31	20230908	182900	753013200	129200	129200	129200	129200	0
32	20230908	182800	753013200	129200	129200	129200	129200	42
33	20230908	182700	753013200	129200	129200	129200	129200	0
34	20230908	182600	753013200	129200	129200	129200	129200	0
35	20230908	182500	753013200	129200	129200	129200	129200	0
36	20230908	182400	753013200	129200	129200	129200	129200	0
37	20230908	182300	753013200	129200	129200	129200	129200	0
38	20230908	182200	753013200	129200	129200	129200	129200	0
39	20230908	182100	753013200	129200	129200	129200	129200	0
40	20230908	182000	753013200	129200	129200	129200	129200	0
41	20230908	181900	753013200	129200	129200	129200	129200	0
42	20230908	181800	753013200	129200	129200	129200	129200	0
43	20230908	181700	753013200	129200	129200	129200	129200	0
44	20230908	181600	753013200	129200	129200	129200	129200	0
45	20230908	181500	753013200	129200	129200	129200	129200	0
46	20230908	181400	753013200	129200	129200	129200	129200	0
47	20230908	181300	753013200	129200	129200	129200	129200	0
48	20230908	181200	753013200	129200	129200	129200	129200	0
49	20230908	181100	753013200	129200	129200	129200	129200	0
50	20230908	181000	753013200	129200	129200	129200	129200	0
51	20230908	180900	753013200	129200	129200	129200	129200	0
52	20230908	180800	753013200	129200	129200	129200	129200	0
53	20230908	180700	753013200	129200	129200	129200	129200	0
54	20230908	180600	753013200	129200	129200	129200	129200	0
55	20230908	180500	753013200	129200	129200	129200	129200	0
56	20230908	180400	753013200	129200	129200	129200	129200	0
57	20230908	180300	753013200	129200	129200	129200	129200	0
58	20230908	180200	753013200	129200	129200	129200	129200	0
59	20230908	180100	753013200	129200	129200	129200	129200	0
60	20230908	180000	753013200	129200	129200	129200	129200	0
61	20230908	175900	753013200	129200	129200	129200	129200	0
62	20230908	175800	753013200	129200	129200	129200	129200	42
63	20230908	175700	753013200	129200	129200	129200	129200	0
64	20230908	175600	753013200	129200	129200	129200	129200	0
65	20230908	175500	753013200	129200	129200	129200	129200	0
66	20230908	175400	753013200	129200	129200	129200	129200	0
67	20230908	175300	753013200	129200	129200	129200	129200	0
68	20230908	175200	753013200	129200	129200	129200	129200	0
69	20230908	175100	753013200	129200	129200	129200	129200	0
70	20230908	175000	753013200	129200	129200	129200	129200	0
71	20230908	174900	753013200	129200	129200	129200	129200	0
72	20230908	174800	753013200	129200	129200	129200	129200	0
73	20230908	174700	753013200	129200	129200	129200	129200	0
74	20230908	174600	753013200	129200	129200	129200	129200	0
75	20230908	174500	753013200	129200	129200	129200	129200	0
76	20230908	174400	753013200	129200	129200	129200	129200	0
77	20230908	174300	753013200	129200	129200	129200	129200	0
78	20230908	174200	753013200	129200	129200	129200	129200	0
79	20230908	174100	753013200	129200	129200	129200	129200	0
80	20230908	174000	753013200	129200	129200	129200	129200	0
81	20230908	173900	753013200	129200	129200	129200	129200	0
82	20230908	173800	753013200	129200	129200	129200	129200	0
83	20230908	173700	753013200	129200	129200	129200	129200	0
84	20230908	173600	753013200	129200	129200	129200	129200	0
85	20230908	173500	753013200	129200	129200	129200	129200	0
86	20230908	173400	753013200	129200	129200	129200	129200	0
87	20230908	173300	753013200	129200	129200	129200	129200	0
88	20230908	173200	753013200	129200	129200	129200	129200	0
89	20230908	173100	753013200	129200	129200	129200	129200	0
90	20230908	173000	753013200	129200	129200	129200	129200	0
91	20230908	172900	753013200	129200	129200	129200	129200	0
92	20230908	172800	753013200	129200	129200	129200	129200	42
93	20230908	172700	753013200	129200	129200	129200	129200	0
94	20230908	172600	753013200	129200	129200	129200	129200	0
95	20230908	172500	753013200	129200	129200	129200	129200	0
96	20230908	172400	753013200	129200	129200	129200	129200	0
97	20230908	172300	753013200	129200	129200	129200	129200	0
98	20230908	172200	753013200	129200	129200	129200	129200	0
99	20230908	172100	753013200	129200	129200	129200	129200	0
100	20230908	172000	753013200	129200	129200	129200	129200	0
101	20230908	171900	753013200	129200	129200	129200	129200	0
102	20230908	171800	753013200	129200	129200	129200	129200	0
103	20230908	171700	753013200	129200	129200	129200	129200	0
104	20230908	171600	753013200	129200	129200	129200	129200	0
105	20230908	171500	753013200	129200	129200	129200	129200	0
106	20230908	171400	753013200	129200	129200	129200	129200	0
107	20230908	171300	753013200	129200	129200	129200	129200	0
108	20230908	171200	753013200	129200	129200	129200	129200	0
109	20230908	171100	753013200	129200	129200	129200	129200	0
110	20230908	171000	753013200	129200	129200	129200	129200	0
111	20230908	170900	753013200	129200	129200	129200	129200	0
112	20230908	170800	753013200	129200	129200	129200	129200	0
113	20230908	170700	753013200	129200	129200	129200	129200	0
114	20230908	170600	753013200	129200	129200	129200	129200	0
115	20230908	170500	753013200	129200	129200	129200	129200	0
116	20230908	170400	753013200	129200	129200	129200	129200	0
117	20230908	170300	753013200	129200	129200	129200	129200	0
118	20230908	170200	753013200	129200	129200	129200	129200	0
119	20230908	170100	753013200	129200	129200	129200	129200	0
120	20230908	170000	753013200	129200	129200	129200	129200	0
121	20230908	165900	753013200	129200	129200	129200	129200	0
122	20230908	165800	753013200	129200	129200	129200	129200	42
123	20230908	165700	753013200	129200	129200	129200	129200	0
124	20230908	165600	753013200	129200	129200	129200	129200	0
125	20230908	165500	753013200	129200	129200	129200	129200	0
126	20230908	165400	753013200	129200	129200	129200	129200	0
127	20230908	165300	753013200	129200	129200	129200	129200	0
128	20230908	165200	753013200	129200	129200	129200	129200	0
129	20230908	165100	753013200	129200	129200	129200	129200	0
130	20230908	165000	753013200	129200	129200	129200	129200	0
131	20230908	164900	753013200	129200	129200	129200	129200	0
132	20230908	164800	753013200	129200	129200	129200	129200	0
133	20230908	164700	753013200	129200	129200	129200	129200	0
134	20230908	164600	753013200	129200	129200	129200	129200	0
135	20230908	164500	753013200	129200	129200	129200	129200	0
136	20230908	164400	753013200	129200	129200	129200	129200	0
137	20230908	164300	753013200	129200	129200	129200	129200	0
138	20230908	164200	753013200	129200	129200	129200	129200	0
139	20230908	164100	753013200	129200	129200	129200	129200	0
140	20230908	164000	753013200	129200	129200	129200	129200	0
141	20230908	163900	753013200	129200	129200	129200	129200	0
142	20230908	163800	753013200	129200	129200	129200	129200	0
143	20230908	163700	753013200	129200	129200	129200	129200	0
144	20230908	163600	753013200	129200	129200	129200	129200	0
145	20230908	163500	753013200	129200	129200	129200	129200	0
146	20230908	163400	753013200	129200	129200	129200	129200	0
147	20230908	163300	753013200	129200	129200	129200	129200	0
148	20230908	163200	753013200	129200	129200	129200	129200	0
149	20230908	163100	753013200	129200	129200	129200	129200	0
150	20230908	163000	753013200	129200	129200	129200	129200	0
151	20230908	162900	753013200	129200	129200	129200	129200	0
152	20230908	162800	753013200	129200	129200	129200	129200	42
153	20230908	162700	753013200	129200	129200	129200	129200	0
154	20230908	162600	753013200	129200	129200	129200	129200	0
155	20230908	162500	753013200	129200	129200	129200	129200	0
156	20230908	162400	753013200	129200	129200	129200	129200	0
157	20230908	162300	753013200	129200	129200	129200	129200	0
158	20230908	162200	753013200	129200	129200	129200	129200	0
159	20230908	162100	753013200	129200	129200	129200	129200	0
160	20230908	162000	753013200	129200	129200	129200	129200	0
161	20230908	161900	753013200	129200	129200	129200	129200	0
162	20230908	161800	753013200	129200	129200	129200	129200	0
163	20230908	161700	753013200	129200	129200	129200	129200	0
164	20230908	161600	753013200	129200	129200	129200	129200	0
165	20230908	161500	753013200	129200	129200	129200	129200	0
166	20230908	161400	753013200	129200	129200	129200	129200	0
167	20230908	161300	753013200	129200	129200	129200	129200	0
168	20230908	161200	753013200	129200	129200	129200	129200	0
169	20230908	161100	753013200	129200	129200	129200	129200	0
170	20230908	161000	753013200	129200	129200	129200	129200	0
171	20230908	160900	753013200	129200	129200	129200	129200	0
172	20230908	160800	753013200	129200	129200	129200	129200	0
173	20230908	160700	753013200	129200	129200	129200	129200	0
174	20230908	160600	753013200	129200	129200	129200	129200	0
175	20230908	160500	753013200	129200	129200	129200	129200	0
176	20230908	160400	753013200	129200	129200	129200	129200	0
177	20230908	160300	753013200	129200	129200	129200	129200	0
178	20230908	160200	753013200	129200	129200	129200	129200	0
179	20230908	160100	753013200	129200	129200	129200	129200	0
180	20230908	160000	753013200	129200	129200	129200	129200	0
181	20230908	155900	753013200	129200	129200	129200	129200	0
182	20230908	155800	753013200	129200	129200	129200	129200	42
183	20230908	155700	753013200	129200	129200	129200	129200	0
184	20230908	155600	753013200	129200	129200	129200	129200	0
185	20230908	155500	753013200	129200	129200	129200	129200	0
186	20230908	155400	753013200	129200	129200	129200	129200	0
187	20230908	155300	753013200	129200	129200	129200	129200	0
188	20230908	155200	753013200	129200	129200	129200	129200	0
189	20230908	155100	753013200	129200	129200	129200	129200	0
190	20230908	155000	753013200	129200	129200	129200	129200	0
191	20230908	154900	753013200	129200	129200	129200	129200	0
192	20230908	154800	753013200	129200	129200	129200	129200	0
193	20230908	154700	753013200	129200	129200	129200	129200	0
194	20230908	154600	753013200	129200	129200	129200	129200	0
195	20230908	154500	753013200	129200	129200	129200	129200	0
196	20230908	154400	753013200	129200	129200	129200	129200	0
197	20230908	154300	753013200	129200	129200	129200	129200	0
198	20230908	154200	753013200	129200	129200	129200	129200	0
199	20230908	154100	753013200	129200	129200	129200	129200	0
200	20230908	154000	753013200	129200	129200	129200	129200	0
201	20230908	153900	753013200	129200	129200	129200	129200	0
202	20230908	153800	753013200	129200	129200	129200	129200	0
203	20230908	153700	753013200	129200	129200	129200	129200	0
204	20230908	153600	753013200	129200	129200	129200	129200	0
205	20230908	153500	753013200	129200	129200	129200	129200	0
206	20230908	153400	753013200	129200	129200	129200	129200	0
207	20230908	153300	753013200	129200	129200	129200	129200	0
208	20230908	153200	753013200	129200	129200	129200	129200	0
209	20230908	153100	753013200	129200	129200	129200	129200	0
210	20230908	153000	753013200	129200	129200	129200	129200	42
211	20230908	152900	747586800	129200	129200	129200	129200	0
212	20230908	152800	747586800	129200	129200	129200	129200	0
213	20230908	152700	747586800	129200	129200	129200	129200	0
214	20230908	152600	747586800	129200	129200	129200	129200	0
215	20230908	152500	747586800	129200	129200	129200	129200	0
216	20230908	152400	747586800	129200	129200	129200	129200	0
217	20230908	152300	747586800	129200	129200	129200	129200	0
218	20230908	152200	747586800	129200	129200	129200	129200	0
219	20230908	152100	747586800	129200	129200	129200	129200	0
220	20230908	152000	747586800	129200	129200	129200	129200	0
221	20230908	151900	747586800	129200	129200	129200	129200	10
222	20230908	151800	746294800	129200	129200	129200	129200	10
223	20230908	151700	745002800	128800	129000	129000	128800	13
224	20230908	151600	743327400	129000	129100	129100	129000	5
225	20230908	151500	742682100	129200	128900	129200	128900	18
226	20230908	151400	740358800	128800	128800	128800	128800	2
227	20230908	151300	740101200	128800	128900	129000	128800	20
228	20230908	151200	737522500	129000	128900	129000	128900	2
229	20230908	151100	737264600	128900	128800	128900	128800	29
230	20230908	151000	733526700	128800	128800	128800	128800	14
231	20230908	150900	731723500	128800	128800	128800	128800	65
232	20230908	150800	723351500	128800	128800	128800	128800	2
233	20230908	150700	723093900	128900	128800	128900	128800	2
234	20230908	150600	722836200	128800	128800	128800	128800	13
235	20230908	150500	721161800	128800	128800	128800	128800	1
236	20230908	150400	721033000	128800	128900	128900	128800	3
237	20230908	150300	720646500	128800	128800	128800	128800	43
238	20230908	150200	715108100	128800	128800	128800	128800	2
239	20230908	150100	714850500	128900	129000	129000	128900	23
240	20230908	150000	711885200	129000	129000	129100	129000	13
241	20230908	145900	710207200	129100	129000	129100	129000	29
242	20230908	145800	706464500	129000	129000	129000	129000	1
243	20230908	145700	706335500	129000	129000	129000	129000	4
244	20230908	145600	705819500	129000	129000	129000	129000	8
245	20230908	145500	704787500	128900	128900	129100	128900	23
246	20230908	145400	701819200	129000	129000	129000	129000	3
247	20230908	145300	701432200	129000	129000	129100	129000	25
248	20230908	145200	698205400	129000	128900	129100	128900	36
249	20230908	145100	693561400	129000	128900	129000	128900	3
250	20230908	145000	693174500	129000	128800	129000	128800	16
251	20230908	144900	691110900	128900	128900	128900	128900	2
252	20230908	144800	690853100	129000	129000	129000	129000	16
253	20230908	144700	688789100	128900	129000	129000	128900	6
254	20230908	144600	688015600	129100	129000	129100	129000	40
255	20230908	144500	682853600	128900	128900	128900	128900	12
256	20230908	144400	681306800	128900	129000	129000	128900	24
257	20230908	144300	678211200	128900	128900	128900	128900	6
258	20230908	144200	677437800	128900	129000	129000	128900	2
259	20230908	144100	677179900	128900	129000	129000	128900	19
260	20230908	144000	674730700	129000	129000	129000	129000	3
261	20230908	143900	674343700	129000	128900	129000	128900	16
262	20230908	143800	672280000	128900	129100	129100	128900	14
263	20230908	143700	670474100	129000	129000	129000	129000	6
264	20230908	143600	669700100	129000	129000	129000	129000	6
265	20230908	143500	668926100	129000	129000	129000	129000	15
266	20230908	143400	666991100	128900	128900	128900	128900	1
267	20230908	143300	666862200	128900	129000	129000	128900	6
268	20230908	143200	666088300	129000	129000	129000	128800	35
269	20230908	143100	661575800	129000	129000	129000	129000	16
270	20230908	143000	659511800	129000	128900	129000	128900	13
271	20230908	142900	657835300	128900	128900	128900	128900	1
272	20230908	142800	657706400	129100	129000	129100	129000	21
273	20230908	142700	654997200	128900	129000	129000	128900	9
274	20230908	142600	653837000	128900	129000	129000	128900	31
275	20230908	142500	649838200	128900	128900	128900	128900	3
276	20230908	142400	649451500	128900	128900	128900	128900	15
277	20230908	142300	647518000	129100	129000	129100	129000	17
278	20230908	142200	645323600	129000	129000	129000	129000	2
279	20230908	142100	645065600	129000	129000	129000	129000	17
280	20230908	142000	642872600	129000	129000	129000	129000	4
281	20230908	141900	642356600	129100	129100	129100	129000	19
282	20230908	141800	639903800	129000	129000	129000	129000	11
283	20230908	141700	638484800	129000	129000	129200	129000	26
284	20230908	141600	635126700	129000	129000	129000	129000	0
285	20230908	141500	635126700	129000	129100	129100	129000	7
286	20230908	141400	634223300	129200	129100	129200	129000	32
287	20230908	141300	630092500	129100	129100	129100	129100	2
288	20230908	141200	629834300	129100	128900	129100	128900	12
289	20230908	141100	628285300	128900	129000	129000	128900	11
290	20230908	141000	626866600	129000	129000	129200	129000	25
291	20230908	140900	623639200	129000	129000	129000	129000	2
292	20230908	140800	623381200	129000	129100	129100	129000	17
293	20230908	140700	621186600	129000	129000	129000	129000	2
294	20230908	140600	620928600	129000	129200	129200	129000	12
295	20230908	140500	619379900	129100	129100	129200	129100	18
296	20230908	140400	617054500	129100	129100	129100	129100	2
297	20230908	140300	616796300	129100	129100	129100	129100	24
298	20230908	140200	613697900	129000	129100	129100	128900	5
299	20230908	140100	613052700	129000	129000	129100	128900	26
300	20230908	140000	609698000	129000	129100	129100	129000	19
301	20230908	135900	607246700	129100	129100	129100	129100	5
302	20230908	135800	606601200	129100	129000	129100	129000	11
303	20230908	135700	605181200	129000	129000	129000	129000	1
304	20230908	135600	605052200	129100	129100	129200	129100	36
305	20230908	135500	600403000	129100	129100	129100	129100	2
306	20230908	135400	600144800	129100	129200	129200	129100	17
307	20230908	135300	597948500	129100	129100	129100	129100	3
308	20230908	135200	597561200	129300	129200	129300	129200	19
309	20230908	135100	595104800	129200	129200	129200	129200	0
310	20230908	135000	595104800	129200	129200	129200	129200	5
311	20230908	134900	594458800	129200	129200	129200	129200	16
312	20230908	134800	592391600	129300	129300	129300	129300	0
313	20230908	134700	592391600	129300	129100	129300	129100	22
314	20230908	134600	589548000	129200	129200	129200	129200	10
315	20230908	134500	588256000	129200	129300	129300	129200	26
316	20230908	134400	584894400	129300	129300	129300	129300	39
317	20230908	134300	579851700	129300	129300	129400	129300	21
318	20230908	134200	577134900	129300	129300	129300	129300	15
319	20230908	134100	575195400	129300	129300	129300	129300	2
320	20230908	134000	574936800	129300	129300	129400	129300	26
321	20230908	133900	571572700	129300	129300	129400	129300	82
322	20230908	133800	560964000	129300	129300	129300	129200	20
323	20230908	133700	558378100	129200	129200	129200	129200	5
324	20230908	133600	557732100	129200	129200	129200	129200	20
325	20230908	133500	555148100	129200	129200	129200	129200	0
326	20230908	133400	555148100	129200	129200	129200	129200	12
327	20230908	133300	553597700	129100	129200	129200	129100	7
328	20230908	133200	552693700	129200	129200	129200	129200	11
329	20230908	133100	551272500	129200	129200	129200	129200	7
330	20230908	133000	550368100	129200	129200	129200	129200	7
331	20230908	132900	549463700	129100	129100	129100	129100	6
332	20230908	132800	548689100	129100	129100	129100	129100	14
333	20230908	132700	546881700	129100	129100	129100	129100	4
334	20230908	132600	546365300	129000	129200	129200	129000	5
335	20230908	132500	545719500	129100	129100	129100	129000	23
336	20230908	132400	542750400	129000	129100	129100	129000	6
337	20230908	132300	541976200	129000	129100	129100	129000	10
338	20230908	132200	540685700	129200	129200	129200	129200	19
339	20230908	132100	538230900	129000	129100	129100	129000	13
340	20230908	132000	536552700	129100	129100	129100	129100	8
341	20230908	131900	535519900	129100	129100	129100	129100	7
342	20230908	131800	534616200	129200	129100	129200	128900	27
343	20230908	131700	531132100	129000	129000	129000	129000	1
344	20230908	131600	531003100	129000	129000	129100	129000	14
345	20230908	131500	529195900	129000	129000	129000	129000	2
346	20230908	131400	528937900	129000	129100	129100	129000	15
347	20230908	131300	527001700	129000	128900	129000	128900	14
348	20230908	131200	525195900	129000	129000	129000	129000	2
349	20230908	131100	524937900	129000	128900	129000	128900	23
350	20230908	131000	521971900	129000	129100	129100	129000	3
351	20230908	130900	521584700	128900	128900	129000	128900	17
352	20230908	130800	519393000	128900	128900	128900	128900	0
353	20230908	130700	519393000	128900	129200	129200	128900	30
354	20230908	130600	515520900	129200	129100	129200	129100	2
355	20230908	130500	515262600	129100	129100	129100	129100	4
356	20230908	130400	514746200	129100	129100	129100	129100	21
357	20230908	130300	512035100	129100	129100	129100	129100	2
358	20230908	130200	511776900	129100	129000	129100	129000	9
359	20230908	130100	510615200	129200	129200	129200	129200	1
360	20230908	130000	510486000	129100	129000	129100	128900	25
361	20230908	125900	507259200	129100	129200	129200	129100	4
362	20230908	125800	506742500	129200	129300	129300	129200	25
363	20230908	125700	503510600	129200	129200	129200	129200	10
364	20230908	125600	502218600	129200	129200	129200	129200	1
365	20230908	125500	502089400	129200	129100	129200	129000	15
366	20230908	125400	500152300	129100	129100	129100	129100	2
367	20230908	125300	499894100	129200	129100	129200	129100	16
368	20230908	125200	497827200	129100	129100	129100	129100	4
369	20230908	125100	497310800	129100	129000	129100	129000	18
370	20230908	125000	494987100	129100	129100	129100	129100	5
371	20230908	124900	494341600	129300	129400	129400	129300	13
372	20230908	124800	492660600	129400	129300	129400	129300	15
373	20230908	124700	490719800	129300	129300	129300	129300	2
374	20230908	124600	490461200	129300	129200	129400	129200	17
375	20230908	124500	488263100	129200	129300	129400	129200	13
376	20230908	124400	486582800	129300	129300	129400	129300	13
377	20230908	124300	484901800	129300	129300	129300	129300	0
378	20230908	124200	484901800	129300	129300	129400	129300	25
379	20230908	124100	481668800	129200	129200	129200	129200	6
380	20230908	124000	480893600	129200	129200	129200	129200	1
381	20230908	123900	480764400	129300	129400	129400	129300	16
382	20230908	123800	478694400	129300	129300	129300	129300	4
383	20230908	123700	478177200	129400	129400	129400	129400	21
384	20230908	123600	475459800	129300	129300	129400	129300	30
385	20230908	123500	471580600	129300	129200	129300	129200	18
386	20230908	123400	469253400	129200	129200	129200	129200	1
387	20230908	123300	469124200	129200	129200	129200	129200	17
388	20230908	123200	466927800	129200	129200	129200	129200	3
389	20230908	123100	466540200	129200	129300	129300	129200	5
390	20230908	123000	465894000	129300	129200	129300	129200	17
391	20230908	122900	463696200	129200	129200	129200	129200	11
392	20230908	122800	462275000	129200	129200	129200	129200	8
393	20230908	122700	461241400	129200	129200	129200	129200	2
394	20230908	122600	460983000	129100	129100	129200	129100	26
395	20230908	122500	457625200	129200	129200	129200	129200	8
396	20230908	122400	456591600	129200	129300	129300	129200	26
397	20230908	122300	453230200	129200	129200	129200	129200	1
398	20230908	122200	453101000	129300	129200	129300	129200	18
399	20230908	122100	450775100	129200	129200	129300	129200	19
400	20230908	122000	448318700	129200	129200	129200	129200	2
401	20230908	121900	448060300	129300	129200	129300	129200	14
402	20230908	121800	446251400	129100	129200	129300	129100	4
403	20230908	121700	445734700	129200	129100	129300	129100	21
404	20230908	121600	443021400	129100	129100	129100	129100	1
405	20230908	121500	442892300	129200	129100	129200	129100	8
406	20230908	121400	441859400	129000	129100	129100	129000	4
407	20230908	121300	441343300	129100	129100	129100	129100	3
408	20230908	121200	440956000	129200	129200	129200	129000	22
409	20230908	121100	438114600	129200	129200	129200	129200	0
410	20230908	121000	438114600	129200	129000	129200	129000	44
411	20230908	120900	432434000	129000	129100	129100	129000	10
412	20230908	120800	431143100	129100	129200	129300	129100	22
413	20230908	120700	428299300	129200	129400	129400	129200	3
414	20230908	120600	427911300	129400	129300	129400	129300	19
415	20230908	120500	425454500	129200	129300	129400	129200	3
416	20230908	120400	425066600	129300	129400	129400	129300	4
417	20230908	120300	424549100	129400	129300	129400	129200	24
418	20230908	120200	421446000	129400	129300	129400	129300	14
419	20230908	120100	419635600	129300	129000	129300	129000	225
420	20230908	120000	390592700	128900	129000	129000	128900	4
421	20230908	115900	390077000	129000	128900	129000	128900	25
422	20230908	115800	386852300	128900	128900	128900	128800	14
423	20230908	115700	385048000	128800	128900	129000	128800	27
424	20230908	115600	381565900	128900	128800	128900	128800	2
425	20230908	115500	381308200	129000	128800	129000	128800	10
426	20230908	115400	380019000	128900	128900	129000	128800	24
427	20230908	115300	376925400	128800	129000	129000	128800	10
428	20230908	115200	375636700	129000	128900	129000	128900	31
429	20230908	115100	371638500	128800	129000	129000	128800	32
430	20230908	115000	367513000	128900	129000	129000	128900	17
431	20230908	114900	365320300	128900	128900	129000	128900	6
432	20230908	114800	364546800	128900	129000	129000	128900	3
433	20230908	114700	364160000	128900	128900	128900	128900	15
434	20230908	114600	362226500	128900	128900	128900	128900	2
435	20230908	114500	361968700	128900	128800	128900	128800	8
436	20230908	114400	360937600	128800	128900	128900	128800	16
437	20230908	114300	358875800	129000	128900	129000	128900	23
438	20230908	114200	355908900	128900	128900	128900	128900	2
439	20230908	114100	355651100	128900	128800	129000	128800	11
440	20230908	114000	354233200	128800	128900	128900	128800	11
441	20230908	113900	352816200	128800	128800	129000	128800	18
442	20230908	113800	350496400	128800	128800	128800	128800	6
443	20230908	113700	349723600	128800	128900	128900	128700	14
444	20230908	113600	347920300	128900	128800	128900	128700	29
445	20230908	113500	344185300	128700	128800	128800	128700	3
446	20230908	113400	343799000	128800	128800	128800	128800	21
447	20230908	113300	341094200	128700	128800	128800	128700	10
448	20230908	113200	339806300	128800	128700	128800	128700	19
449	20230908	113100	337359300	128800	128700	128800	128700	3
450	20230908	113000	336973000	128700	128800	128800	128700	19
451	20230908	112900	334525900	129000	128900	129000	128800	31
452	20230908	112800	330530200	128800	128900	128900	128800	5
453	20230908	112700	329885800	128900	129000	129000	128900	23
454	20230908	112600	326919400	128900	128900	128900	128900	13
455	20230908	112500	325243700	128900	128900	128900	128900	6
456	20230908	112400	324470300	128800	128900	128900	128800	7
457	20230908	112300	323568100	128900	128800	129000	128800	34
458	20230908	112200	319187600	128700	128700	128700	128700	4
459	20230908	112100	318672800	128700	128800	128800	128700	4
460	20230908	112000	318157700	128800	128700	128800	128600	17
461	20230908	111900	315970100	128700	128700	128800	128600	32
462	20230908	111800	311853200	128800	128800	128800	128800	19
463	20230908	111700	309406000	128800	128800	128800	128600	27
464	20230908	111600	305929000	128900	128700	128900	128600	24
465	20230908	111500	302838300	128700	128700	128700	128700	0
466	20230908	111400	302838300	128700	128700	128700	128700	2
467	20230908	111300	302580900	128800	128800	128800	128700	42
468	20230908	111200	297172500	128900	129100	129100	128900	10
469	20230908	111100	295882900	128800	128900	128900	128800	3
470	20230908	111000	295496400	129200	128900	129200	128900	15
471	20230908	110900	293560000	129100	128900	129100	128800	51
472	20230908	110800	286983200	128900	128600	128900	128600	106
473	20230908	110700	273330200	128600	128700	128800	128600	10
474	20230908	110600	272042600	128700	128600	128800	128600	25
475	20230908	110500	268826400	128500	128500	128500	128500	1
476	20230908	110400	268697900	128800	128600	128800	128600	7
477	20230908	110300	267797000	128600	128700	128700	128500	23
478	20230908	110200	264839200	128700	128800	128800	128600	6
479	20230908	110100	264066900	128600	128700	128800	128600	8
480	20230908	110000	263037400	128500	128600	128800	128500	11
481	20230908	105900	261622600	128700	128600	128700	128600	2
482	20230908	105800	261365300	128700	128300	128800	128300	3
483	20230908	105700	260979500	128200	128600	128800	128200	74
484	20230908	105600	251457500	128600	128500	128600	128500	19
485	20230908	105500	249014300	128600	128500	128600	128500	21
486	20230908	105400	246315600	128500	128400	128500	128400	15
487	20230908	105300	244388900	128400	128200	128500	128200	27
488	20230908	105200	240923600	128200	128000	128200	127900	30
489	20230908	105100	237082900	128100	128100	128100	128100	3
490	20230908	105000	236698600	128000	128000	128000	128000	1
491	20230908	104900	236570600	128100	128200	128200	128100	3
492	20230908	104800	236186100	128100	128100	128100	128000	15
493	20230908	104700	234265900	128100	128000	128100	128000	18
494	20230908	104600	231961500	128000	127700	128000	127700	30
495	20230908	104500	228123800	127800	127800	127800	127700	11
496	20230908	104400	226718100	127800	127900	127900	127800	3
497	20230908	104300	226334500	127800	127800	127800	127800	3
498	20230908	104200	225951100	127900	127800	127900	127700	25
499	20230908	104100	222756300	127700	127800	127900	127700	4
500	20230908	104000	222245100	127900	127900	127900	127900	2
501	20230908	103900	221989300	127700	127700	127700	127700	1
502	20230908	103800	221861600	127800	127800	127800	127800	4
503	20230908	103700	221350400	127900	127900	127900	127900	28
504	20230908	103600	217769200	127800	127600	127900	127600	44
505	20230908	103500	212151100	127600	127600	127600	127500	17
506	20230908	103400	209982000	127600	127600	127600	127600	10
507	20230908	103300	208706000	127600	127600	127600	127600	5
508	20230908	103200	208068000	127700	127700	127700	127700	8
509	20230908	103100	207046400	127600	127600	127600	127600	11
510	20230908	103000	205642800	127600	127600	127600	127600	1
511	20230908	102900	205515200	127600	127600	127700	127600	3
512	20230908	102800	205132300	127600	127600	127600	127500	13
513	20230908	102700	203473700	127600	127700	127700	127600	6
514	20230908	102600	202708000	127700	127600	127700	127600	8
515	20230908	102500	201687000	127500	127700	127700	127500	4
516	20230908	102400	201176600	127600	127600	127700	127600	11
517	20230908	102300	199772900	127600	127700	127700	127600	9
518	20230908	102200	198624100	127600	127600	127600	127600	5
519	20230908	102100	197986100	127600	127600	127600	127600	23
520	20230908	102000	195051300	127600	127700	127700	127600	24
521	20230908	101900	191988700	127700	127600	127700	127500	5
522	20230908	101800	191350800	127700	127800	127800	127700	2
523	20230908	101700	191095300	127700	127800	127800	127700	3
524	20230908	101600	190712000	127800	127800	127800	127800	3
525	20230908	101500	190328600	127700	127600	127700	127500	73
526	20230908	101400	181011900	127700	127800	127800	127700	48
527	20230908	101300	174882200	127800	127800	127800	127800	13
528	20230908	101200	173220800	127800	127700	127800	127700	4
529	20230908	101100	172709700	127700	127700	127700	127700	1
530	20230908	101000	172582000	127800	127800	127900	127800	15
531	20230908	100900	170664900	127800	127900	127900	127800	5
532	20230908	100800	170025800	127800	127800	127900	127800	4
533	20230908	100700	169514500	127900	127900	127900	127900	1
534	20230908	100600	169386600	127900	128000	128000	127900	9
535	20230908	100500	168235400	128000	127900	128000	127900	8
536	20230908	100400	167212100	128000	128000	128000	128000	1
537	20230908	100300	167084100	128100	128100	128100	128100	8
538	20230908	100200	166059300	128200	128000	128200	128000	6
539	20230908	100100	165290300	128100	128000	128100	128000	13
540	20230908	100000	163625200	128000	127900	128000	127800	22
541	20230908	095900	160811200	127900	127900	128000	127900	24
542	20230908	095800	157740500	127900	127900	127900	127900	2
543	20230908	095700	157484700	127900	127900	127900	127900	3
544	20230908	095600	157101000	127900	127900	127900	127900	12
545	20230908	095500	155566200	127800	128100	128100	127700	6
546	20230908	095400	154799400	127600	127800	128000	127600	94
547	20230908	095300	142792500	127800	127800	127800	127800	2
548	20230908	095200	142536900	127600	127900	128200	127600	59
549	20230908	095100	134991600	127900	127900	127900	127900	2
550	20230908	095000	134735800	127800	128000	128000	127800	17
551	20230908	094900	132561700	128000	128000	128000	128000	19
552	20230908	094800	130129700	128100	128100	128100	128000	167
553	20230908	094700	108752500	128100	128300	128300	128100	127
554	20230908	094600	92470700	128300	128300	128300	128300	5
555	20230908	094500	91829200	128400	128600	128600	128400	81
556	20230908	094400	81420700	128600	128600	128600	128500	3
557	20230908	094300	81035000	128600	128600	128600	128600	32
558	20230908	094200	76919800	128600	128700	128700	128600	13
559	20230908	094100	75247700	128600	128600	128600	128600	4
560	20230908	094000	74733300	128800	128800	128800	128800	4
561	20230908	093900	74218100	128700	128700	128700	128700	1
562	20230908	093800	74089400	128700	128700	128700	128700	12
563	20230908	093700	72545000	128700	128700	128700	128700	0
564	20230908	093600	72545000	128700	128700	128800	128700	18
565	20230908	093500	70228300	128700	128700	128700	128700	5
566	20230908	093400	69584800	128800	128800	128800	128800	5
567	20230908	093300	68940800	128800	128600	128800	128600	3
568	20230908	093200	68554700	128800	128700	128800	128700	3
569	20230908	093100	68168400	128600	128900	128900	128600	15
570	20230908	093000	66238000	128800	128800	128800	128800	2
571	20230908	092900	65980400	128800	128800	128800	128800	1
572	20230908	092800	65851600	128800	129000	129000	128800	31
573	20230908	092700	61855700	129300	128800	129300	128700	46
574	20230908	092600	55913000	128800	128800	128800	128800	17
575	20230908	092500	53723400	128800	128800	128800	128800	0
576	20230908	092400	53723400	128800	128800	128800	128800	2
577	20230908	092300	53465800	128800	128800	128800	128800	3
578	20230908	092200	53079400	128800	129000	129000	128800	7
579	20230908	092100	52177200	128900	128900	128900	128900	0
580	20230908	092000	52177200	128900	128900	128900	128900	3
581	20230908	091900	51790500	129400	128300	129400	128300	127
582	20230908	091800	35408200	128300	128500	128500	128300	2
583	20230908	091700	35151400	128300	128400	128400	128300	8
584	20230908	091600	34124500	128300	128600	128600	128300	101
585	20230908	091500	21148900	128600	128600	128600	128600	1
586	20230908	091400	21020300	128600	128600	128600	128600	1
587	20230908	091300	20891700	128500	128600	128600	128500	4
588	20230908	091200	20377500	128600	128600	128600	128600	1
589	20230908	091100	20248900	128600	128300	128600	128300	28
590	20230908	091000	16651000	128400	128500	128500	128300	3
591	20230908	090900	16265800	128400	128500	128500	128400	2
592	20230908	090800	16008900	128400	128600	128600	128400	14
593	20230908	090700	14209200	128700	128700	128700	128700	1
594	20230908	090600	14080500	128700	128700	128700	128700	1
595	20230908	090500	13951800	128800	128800	128800	128800	6
596	20230908	090400	13179000	128700	128900	128900	128700	8
597	20230908	090300	12148300	128900	129300	129300	128900	17
598	20230908	090200	9955200	129300	129100	129300	129100	34
599	20230908	090100	5561100	129400	128800	129400	128800	23
600	20230908	090000	2588000	129400	129400	129400	129400	20