KissMeData/011780/min/candle-20230908.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230908	185200	3581622300	129200	129200	129200	129200	1766
3	20230908	185100	3581622300	129200	129200	129200	129200	0
4	20230908	185000	3581622300	129200	129200	129200	129200	0
5	20230908	184900	3581622300	129200	129200	129200	129200	0
6	20230908	184800	3581622300	129200	129200	129200	129200	0
7	20230908	184700	3581622300	129200	129200	129200	129200	0
8	20230908	184600	3581622300	129200	129200	129200	129200	0
9	20230908	184500	3581622300	129200	129200	129200	129200	0
10	20230908	184400	3581622300	129200	129200	129200	129200	0
11	20230908	184300	3581622300	129200	129200	129200	129200	0
12	20230908	184200	3581622300	129200	129200	129200	129200	0
13	20230908	184100	3581622300	129200	129200	129200	129200	0
14	20230908	184000	3581622300	129200	129200	129200	129200	0
15	20230908	183900	3581622300	129200	129200	129200	129200	0
16	20230908	183800	3581622300	129200	129200	129200	129200	0
17	20230908	183700	3581622300	129200	129200	129200	129200	0
18	20230908	183600	3581622300	129200	129200	129200	129200	0
19	20230908	183500	3581622300	129200	129200	129200	129200	0
20	20230908	183400	3581622300	129200	129200	129200	129200	0
21	20230908	183300	3581622300	129200	129200	129200	129200	0
22	20230908	183200	3581622300	129200	129200	129200	129200	0
23	20230908	183100	3581622300	129200	129200	129200	129200	0
24	20230908	183000	3581622300	129200	129200	129200	129200	0
25	20230908	182900	3581622300	129200	129200	129200	129200	0
26	20230908	182800	3581622300	129200	129200	129200	129200	0
27	20230908	182700	3581622300	129200	129200	129200	129200	0
28	20230908	182600	3581622300	129200	129200	129200	129200	0
29	20230908	182500	3581622300	129200	129200	129200	129200	0
30	20230908	182400	3581622300	129200	129200	129200	129200	0
31	20230908	182300	3581622300	129200	129200	129200	129200	0
32	20230908	182200	3581622300	129200	129200	129200	129200	1766
33	20230908	182100	3581622300	129200	129200	129200	129200	0
34	20230908	182000	3581622300	129200	129200	129200	129200	0
35	20230908	181900	3581622300	129200	129200	129200	129200	0
36	20230908	181800	3581622300	129200	129200	129200	129200	0
37	20230908	181700	3581622300	129200	129200	129200	129200	0
38	20230908	181600	3581622300	129200	129200	129200	129200	0
39	20230908	181500	3581622300	129200	129200	129200	129200	0
40	20230908	181400	3581622300	129200	129200	129200	129200	0
41	20230908	181300	3581622300	129200	129200	129200	129200	0
42	20230908	181200	3581622300	129200	129200	129200	129200	0
43	20230908	181100	3581622300	129200	129200	129200	129200	0
44	20230908	181000	3581622300	129200	129200	129200	129200	0
45	20230908	180900	3581622300	129200	129200	129200	129200	0
46	20230908	180800	3581622300	129200	129200	129200	129200	0
47	20230908	180700	3581622300	129200	129200	129200	129200	0
48	20230908	180600	3581622300	129200	129200	129200	129200	0
49	20230908	180500	3581622300	129200	129200	129200	129200	0
50	20230908	180400	3581622300	129200	129200	129200	129200	0
51	20230908	180300	3581622300	129200	129200	129200	129200	0
52	20230908	180200	3581622300	129200	129200	129200	129200	0
53	20230908	180100	3581622300	129200	129200	129200	129200	0
54	20230908	180000	3581622300	129200	129200	129200	129200	0
55	20230908	175900	3581622300	129200	129200	129200	129200	0
56	20230908	175800	3581622300	129200	129200	129200	129200	0
57	20230908	175700	3581622300	129200	129200	129200	129200	0
58	20230908	175600	3581622300	129200	129200	129200	129200	0
59	20230908	175500	3581622300	129200	129200	129200	129200	0
60	20230908	175400	3581622300	129200	129200	129200	129200	0
61	20230908	175300	3581622300	129200	129200	129200	129200	0
62	20230908	175200	3581622300	129200	129200	129200	129200	1766
63	20230908	175100	3581622300	129200	129200	129200	129200	0
64	20230908	175000	3581622300	129200	129200	129200	129200	0
65	20230908	174900	3581622300	129200	129200	129200	129200	0
66	20230908	174800	3581622300	129200	129200	129200	129200	0
67	20230908	174700	3581622300	129200	129200	129200	129200	0
68	20230908	174600	3581622300	129200	129200	129200	129200	0
69	20230908	174500	3581622300	129200	129200	129200	129200	0
70	20230908	174400	3581622300	129200	129200	129200	129200	0
71	20230908	174300	3581622300	129200	129200	129200	129200	0
72	20230908	174200	3581622300	129200	129200	129200	129200	0
73	20230908	174100	3581622300	129200	129200	129200	129200	0
74	20230908	174000	3581622300	129200	129200	129200	129200	0
75	20230908	173900	3581622300	129200	129200	129200	129200	0
76	20230908	173800	3581622300	129200	129200	129200	129200	0
77	20230908	173700	3581622300	129200	129200	129200	129200	0
78	20230908	173600	3581622300	129200	129200	129200	129200	0
79	20230908	173500	3581622300	129200	129200	129200	129200	0
80	20230908	173400	3581622300	129200	129200	129200	129200	0
81	20230908	173300	3581622300	129200	129200	129200	129200	0
82	20230908	173200	3581622300	129200	129200	129200	129200	0
83	20230908	173100	3581622300	129200	129200	129200	129200	0
84	20230908	173000	3581622300	129200	129200	129200	129200	0
85	20230908	172900	3581622300	129200	129200	129200	129200	0
86	20230908	172800	3581622300	129200	129200	129200	129200	0
87	20230908	172700	3581622300	129200	129200	129200	129200	0
88	20230908	172600	3581622300	129200	129200	129200	129200	0
89	20230908	172500	3581622300	129200	129200	129200	129200	0
90	20230908	172400	3581622300	129200	129200	129200	129200	0
91	20230908	172300	3581622300	129200	129200	129200	129200	0
92	20230908	172200	3581622300	129200	129200	129200	129200	1766
93	20230908	172100	3581622300	129200	129200	129200	129200	0
94	20230908	172000	3581622300	129200	129200	129200	129200	0
95	20230908	171900	3581622300	129200	129200	129200	129200	0
96	20230908	171800	3581622300	129200	129200	129200	129200	0
97	20230908	171700	3581622300	129200	129200	129200	129200	0
98	20230908	171600	3581622300	129200	129200	129200	129200	0
99	20230908	171500	3581622300	129200	129200	129200	129200	0
100	20230908	171400	3581622300	129200	129200	129200	129200	0
101	20230908	171300	3581622300	129200	129200	129200	129200	0
102	20230908	171200	3581622300	129200	129200	129200	129200	0
103	20230908	171100	3581622300	129200	129200	129200	129200	0
104	20230908	171000	3581622300	129200	129200	129200	129200	0
105	20230908	170900	3581622300	129200	129200	129200	129200	0
106	20230908	170800	3581622300	129200	129200	129200	129200	0
107	20230908	170700	3581622300	129200	129200	129200	129200	0
108	20230908	170600	3581622300	129200	129200	129200	129200	0
109	20230908	170500	3581622300	129200	129200	129200	129200	0
110	20230908	170400	3581622300	129200	129200	129200	129200	0
111	20230908	170300	3581622300	129200	129200	129200	129200	0
112	20230908	170200	3581622300	129200	129200	129200	129200	0
113	20230908	170100	3581622300	129200	129200	129200	129200	0
114	20230908	170000	3581622300	129200	129200	129200	129200	0
115	20230908	165900	3581622300	129200	129200	129200	129200	0
116	20230908	165800	3581622300	129200	129200	129200	129200	0
117	20230908	165700	3581622300	129200	129200	129200	129200	0
118	20230908	165600	3581622300	129200	129200	129200	129200	0
119	20230908	165500	3581622300	129200	129200	129200	129200	0
120	20230908	165400	3581622300	129200	129200	129200	129200	0
121	20230908	165300	3581622300	129200	129200	129200	129200	0
122	20230908	165200	3581622300	129200	129200	129200	129200	1766
123	20230908	165100	3581622300	129200	129200	129200	129200	0
124	20230908	165000	3581622300	129200	129200	129200	129200	0
125	20230908	164900	3581622300	129200	129200	129200	129200	0
126	20230908	164800	3581622300	129200	129200	129200	129200	0
127	20230908	164700	3581622300	129200	129200	129200	129200	0
128	20230908	164600	3581622300	129200	129200	129200	129200	0
129	20230908	164500	3581622300	129200	129200	129200	129200	0
130	20230908	164400	3581622300	129200	129200	129200	129200	0
131	20230908	164300	3581622300	129200	129200	129200	129200	0
132	20230908	164200	3581622300	129200	129200	129200	129200	0
133	20230908	164100	3581622300	129200	129200	129200	129200	0
134	20230908	164000	3581622300	129200	129200	129200	129200	0
135	20230908	163900	3581622300	129200	129200	129200	129200	0
136	20230908	163800	3581622300	129200	129200	129200	129200	0
137	20230908	163700	3581622300	129200	129200	129200	129200	0
138	20230908	163600	3581622300	129200	129200	129200	129200	0
139	20230908	163500	3581622300	129200	129200	129200	129200	0
140	20230908	163400	3581622300	129200	129200	129200	129200	0
141	20230908	163300	3581622300	129200	129200	129200	129200	0
142	20230908	163200	3581622300	129200	129200	129200	129200	0
143	20230908	163100	3581622300	129200	129200	129200	129200	0
144	20230908	163000	3581622300	129200	129200	129200	129200	0
145	20230908	162900	3581622300	129200	129200	129200	129200	0
146	20230908	162800	3581622300	129200	129200	129200	129200	0
147	20230908	162700	3581622300	129200	129200	129200	129200	0
148	20230908	162600	3581622300	129200	129200	129200	129200	0
149	20230908	162500	3581622300	129200	129200	129200	129200	0
150	20230908	162400	3581622300	129200	129200	129200	129200	0
151	20230908	162300	3581622300	129200	129200	129200	129200	0
152	20230908	162200	3581622300	129200	129200	129200	129200	1766
153	20230908	162100	3581622300	129200	129200	129200	129200	0
154	20230908	162000	3581622300	129200	129200	129200	129200	0
155	20230908	161900	3581622300	129200	129200	129200	129200	0
156	20230908	161800	3581622300	129200	129200	129200	129200	0
157	20230908	161700	3581622300	129200	129200	129200	129200	0
158	20230908	161600	3581622300	129200	129200	129200	129200	0
159	20230908	161500	3581622300	129200	129200	129200	129200	0
160	20230908	161400	3581622300	129200	129200	129200	129200	0
161	20230908	161300	3581622300	129200	129200	129200	129200	0
162	20230908	161200	3581622300	129200	129200	129200	129200	0
163	20230908	161100	3581622300	129200	129200	129200	129200	0
164	20230908	161000	3581622300	129200	129200	129200	129200	0
165	20230908	160900	3581622300	129200	129200	129200	129200	0
166	20230908	160800	3581622300	129200	129200	129200	129200	0
167	20230908	160700	3581622300	129200	129200	129200	129200	0
168	20230908	160600	3581622300	129200	129200	129200	129200	0
169	20230908	160500	3581622300	129200	129200	129200	129200	0
170	20230908	160400	3581622300	129200	129200	129200	129200	0
171	20230908	160300	3581622300	129200	129200	129200	129200	0
172	20230908	160200	3581622300	129200	129200	129200	129200	0
173	20230908	160100	3581622300	129200	129200	129200	129200	0
174	20230908	160000	3581622300	129200	129200	129200	129200	0
175	20230908	155900	3581622300	129200	129200	129200	129200	0
176	20230908	155800	3581622300	129200	129200	129200	129200	0
177	20230908	155700	3581622300	129200	129200	129200	129200	0
178	20230908	155600	3581622300	129200	129200	129200	129200	0
179	20230908	155500	3581622300	129200	129200	129200	129200	0
180	20230908	155400	3581622300	129200	129200	129200	129200	0
181	20230908	155300	3581622300	129200	129200	129200	129200	0
182	20230908	155200	3581622300	129200	129200	129200	129200	1766
183	20230908	155100	3581622300	129200	129200	129200	129200	0
184	20230908	155000	3581622300	129200	129200	129200	129200	0
185	20230908	154900	3581622300	129200	129200	129200	129200	0
186	20230908	154800	3581622300	129200	129200	129200	129200	0
187	20230908	154700	3581622300	129200	129200	129200	129200	0
188	20230908	154600	3581622300	129200	129200	129200	129200	0
189	20230908	154500	3581622300	129200	129200	129200	129200	0
190	20230908	154400	3581622300	129200	129200	129200	129200	0
191	20230908	154300	3581622300	129200	129200	129200	129200	0
192	20230908	154200	3581622300	129200	129200	129200	129200	0
193	20230908	154100	3581622300	129200	129200	129200	129200	0
194	20230908	154000	3581622300	129200	129200	129200	129200	0
195	20230908	153900	3581622300	129200	129200	129200	129200	0
196	20230908	153800	3581622300	129200	129200	129200	129200	0
197	20230908	153700	3581622300	129200	129200	129200	129200	0
198	20230908	153600	3581622300	129200	129200	129200	129200	0
199	20230908	153500	3581622300	129200	129200	129200	129200	0
200	20230908	153400	3581622300	129200	129200	129200	129200	0
201	20230908	153300	3581622300	129200	129200	129200	129200	0
202	20230908	153200	3581622300	129200	129200	129200	129200	0
203	20230908	153100	3581622300	129200	129200	129200	129200	0
204	20230908	153000	3581622300	129200	129200	129200	129200	1766
205	20230908	152900	3353455100	129300	129300	129300	129300	0
206	20230908	152800	3353455100	129300	129300	129300	129300	0
207	20230908	152700	3353455100	129300	129300	129300	129300	0
208	20230908	152600	3353455100	129300	129300	129300	129300	0
209	20230908	152500	3353455100	129300	129300	129300	129300	0
210	20230908	152400	3353455100	129300	129300	129300	129300	0
211	20230908	152300	3353455100	129300	129300	129300	129300	0
212	20230908	152200	3353455100	129300	129300	129300	129300	0
213	20230908	152100	3353455100	129300	129300	129300	129300	0
214	20230908	152000	3353455100	129300	129300	129300	129300	0
215	20230908	151900	3353455100	129300	129300	129400	129200	116
216	20230908	151800	3338460000	129300	129200	129400	129200	186
217	20230908	151700	3314418500	129200	129200	129200	129100	63
218	20230908	151600	3306279900	129200	129100	129200	129100	131
219	20230908	151500	3289366700	129100	129100	129100	129000	68
220	20230908	151400	3280588500	129100	129000	129100	129000	467
221	20230908	151300	3220330800	129000	129000	129000	128900	61
222	20230908	151200	3212462500	129000	128900	129000	128900	13
223	20230908	151100	3210786200	128900	129000	129000	128900	180
224	20230908	151000	3187568200	129000	128900	129000	128900	20
225	20230908	150900	3184989100	128900	128900	129000	128900	143
226	20230908	150800	3166545600	129000	129000	129000	128900	63
227	20230908	150700	3158419900	129000	129000	129000	128900	574
228	20230908	150600	3084374700	128900	128900	129000	128900	46
229	20230908	150500	3078444200	128900	129000	129000	128900	30
230	20230908	150400	3074575000	128900	129000	129000	128900	34
231	20230908	150300	3070189500	129000	128900	129000	128900	79
232	20230908	150200	3060004200	129000	128900	129000	128900	277
233	20230908	150100	3024284000	128900	128900	129000	128900	33
234	20230908	150000	3020028600	129000	128900	129000	128900	40
235	20230908	145900	3014871300	128900	129000	129000	128900	21
236	20230908	145800	3012163000	128900	128900	129000	128900	53
237	20230908	145700	3005328100	128900	128900	129000	128900	53
238	20230908	145600	2998494500	129000	128900	129000	128900	23
239	20230908	145500	2995527900	129000	129000	129000	128900	19
240	20230908	145400	2993077400	128900	128900	129000	128900	47
241	20230908	145300	2987018800	128900	129000	129000	128900	12
242	20230908	145200	2985471600	129000	128900	129000	128900	39
243	20230908	145100	2980441300	128900	129000	129000	128900	75
244	20230908	145000	2970770800	129000	128900	129000	128900	11
245	20230908	144900	2969352500	128900	129000	129000	128900	41
246	20230908	144800	2964063800	128900	129000	129000	128900	30
247	20230908	144700	2960196400	129000	128700	129000	128700	838
248	20230908	144600	2852200200	128800	128700	128800	128700	5
249	20230908	144500	2851556400	128800	128700	128800	128700	24
250	20230908	144400	2848467500	128700	128800	128800	128700	27
251	20230908	144300	2844990400	128700	128800	128800	128700	16
252	20230908	144200	2842930000	128700	128700	128800	128700	31
253	20230908	144100	2838939900	128800	128800	128800	128800	11
254	20230908	144000	2837523100	128700	128700	128800	128700	33
255	20230908	143900	2833274900	128700	128700	128800	128700	25
256	20230908	143800	2830057100	128700	128800	128800	128700	19
257	20230908	143700	2827610700	128800	128700	128800	128700	5
258	20230908	143600	2826967100	128700	128800	128800	128700	37
259	20230908	143500	2822204800	128800	128800	128900	128800	113
260	20230908	143400	2807649900	128900	128900	128900	128800	16
261	20230908	143300	2805587800	128800	128900	128900	128800	30
262	20230908	143200	2801723200	128900	128600	128900	128600	876
263	20230908	143100	2688942400	128700	128700	128700	128600	25
264	20230908	143000	2685725300	128600	128600	128600	128600	25
265	20230908	142900	2682510300	128600	128700	128700	128600	9
266	20230908	142800	2681352500	128700	128700	128700	128600	31
267	20230908	142700	2677363500	128700	128600	128700	128600	54
268	20230908	142600	2670417700	128600	128700	128700	128600	13
269	20230908	142500	2668744800	128600	128700	128700	128600	7
270	20230908	142400	2667844400	128600	128600	128700	128600	36
271	20230908	142300	2663214600	128600	128700	128700	128600	12
272	20230908	142200	2661671100	128600	128700	128700	128600	31
273	20230908	142100	2657684000	128700	128800	128800	128700	181
274	20230908	142000	2634386400	128700	128700	128800	128700	8
275	20230908	141900	2633356700	128800	128700	128800	128700	69
276	20230908	141800	2624470200	128700	128700	128800	128700	36
277	20230908	141700	2619835900	128700	128700	128800	128700	11
278	20230908	141600	2618419900	128800	128800	128800	128700	51
279	20230908	141500	2611852800	128900	128700	128900	128700	277
280	20230908	141400	2576177900	128700	128700	128800	128700	14
281	20230908	141300	2574375100	128700	128800	128800	128700	31
282	20230908	141200	2570382700	128800	128700	128800	128700	40
283	20230908	141100	2565234300	128800	128700	128800	128700	5
284	20230908	141000	2564590400	128700	128800	128800	128700	9
285	20230908	140900	2563432000	128800	128700	128800	128700	35
286	20230908	140800	2558926300	128700	128800	128900	128700	85
287	20230908	140700	2547978300	128700	128700	128700	128700	5
288	20230908	140600	2547334800	128800	128800	128800	128700	173
289	20230908	140500	2525055800	128800	128700	128800	128600	799
290	20230908	140400	2422210100	128600	128600	128700	128600	27
291	20230908	140300	2418736000	128600	128600	128700	128600	32
292	20230908	140200	2414620200	128700	128600	128700	128600	19
293	20230908	140100	2412175600	128700	128600	128700	128600	23
294	20230908	140000	2409215800	128600	128600	128700	128600	49
295	20230908	135900	2402913700	128600	128700	128700	128600	10
296	20230908	135800	2401626800	128600	128700	128700	128600	25
297	20230908	135700	2398410000	128600	128600	128700	128600	33
298	20230908	135600	2394165600	128700	128600	128700	128600	12
299	20230908	135500	2392622100	128600	128600	128700	128600	24
300	20230908	135400	2389534100	128600	128600	128700	128600	27
301	20230908	135300	2386061500	128600	128600	128700	128600	10
302	20230908	135200	2384775300	128700	128700	128800	128700	146
303	20230908	135100	2365984800	128800	128700	128800	128700	43
304	20230908	135000	2360448700	128700	128800	128800	128700	10
305	20230908	134900	2359161300	128800	128700	128800	128700	39
306	20230908	134800	2354141100	128800	128700	128800	128700	45
307	20230908	134700	2348347900	128700	128700	128800	128700	11
308	20230908	134600	2346932100	128800	128700	128800	128700	4
309	20230908	134500	2346417000	128700	128700	128800	128700	30
310	20230908	134400	2342555900	128800	128700	128800	128700	5
311	20230908	134300	2341912200	128800	128900	128900	128700	30
312	20230908	134200	2338046400	128700	128700	128800	128600	793
313	20230908	134100	2235955200	128700	128700	128800	128700	8
314	20230908	134000	2234925400	128700	128700	128800	128700	16
315	20230908	133900	2232866000	128700	128700	128800	128700	41
316	20230908	133800	2227589000	128800	128700	128800	128700	27
317	20230908	133700	2224114000	128700	128700	128800	128700	14
318	20230908	133600	2222311600	128700	128700	128700	128700	23
319	20230908	133500	2219351500	128700	128700	128800	128700	12
320	20230908	133400	2217806700	128700	128800	128800	128700	12
321	20230908	133300	2216261200	128700	128700	128800	128700	33
322	20230908	133200	2212013700	128700	128700	128800	128700	10
323	20230908	133100	2210726600	128700	128800	128800	128700	6
324	20230908	133000	2209954100	128800	128700	128800	128700	27
325	20230908	132900	2206479000	128700	128800	128800	128700	34
326	20230908	132800	2202100200	128700	128700	128700	128700	11
327	20230908	132700	2200684500	128700	128700	128800	128700	32
328	20230908	132600	2196565700	128700	128700	128700	128700	1
329	20230908	132500	2196437000	128700	128700	128800	128700	31
330	20230908	132400	2192446900	128600	128700	128900	128600	56
331	20230908	132300	2185236900	128700	128600	128800	128600	149
332	20230908	132200	2166053000	128800	128700	128800	128700	19
333	20230908	132100	2163606600	128800	129000	129000	128600	90
334	20230908	132000	2152021300	128900	129000	129000	128900	174
335	20230908	131900	2129591800	129000	128900	129000	128900	6
336	20230908	131800	2128818000	129000	128800	129000	128800	297
337	20230908	131700	2090529500	128900	128600	128900	128600	204
338	20230908	131600	2064266800	128700	128600	128700	128300	566
339	20230908	131500	1991548200	128500	128500	128500	128500	27
340	20230908	131400	1988078700	128600	128600	128600	128500	15
341	20230908	131300	1986149800	128500	128500	128600	128500	15
342	20230908	131200	1984221400	128500	128500	128600	128500	39
343	20230908	131100	1979208500	128500	128500	128500	128500	5
344	20230908	131000	1978566000	128500	128500	128600	128500	105
345	20230908	130900	1965073300	128500	128600	128600	128500	137
346	20230908	130800	1947455800	128600	128700	128700	128600	91
347	20230908	130700	1935752000	128600	128600	128600	128600	30
348	20230908	130600	1931894000	128600	128700	128700	128600	43
349	20230908	130500	1926360000	128700	128800	128800	128700	11
350	20230908	130400	1924943900	128700	128800	128800	128700	24
351	20230908	130300	1921854800	128700	128700	128700	128700	53
352	20230908	130200	1915033700	128700	128600	128700	128600	60
353	20230908	130100	1907312000	128600	128600	128600	128600	30
354	20230908	130000	1903454000	128700	128600	128700	128600	35
355	20230908	125900	1898951700	128700	128600	128700	128600	39
356	20230908	125800	1893932700	128800	128800	128800	128800	14
357	20230908	125700	1892129500	128500	128600	128700	128500	191
358	20230908	125600	1867556100	128700	128600	128700	128600	3
359	20230908	125500	1867170100	128600	128600	128600	128600	5
360	20230908	125400	1866527100	128700	128600	128700	128500	189
361	20230908	125300	1842220200	128600	128600	128700	128600	8
362	20230908	125200	1841191300	128700	128700	128700	128600	99
363	20230908	125100	1828457200	128700	128800	128800	128700	27
364	20230908	125000	1824982100	128700	128900	128900	128700	60
365	20230908	124900	1817254500	128900	128900	128900	128800	12
366	20230908	124800	1815707900	128800	128800	129000	128800	49
367	20230908	124700	1809395100	128800	128600	128800	128600	47
368	20230908	124600	1803343300	128800	128700	128900	128600	197
369	20230908	124500	1777979000	128700	128600	128700	128600	32
370	20230908	124400	1773863400	128600	128600	128600	128600	12
371	20230908	124300	1772320200	128600	128600	128700	128600	19
372	20230908	124200	1769876600	128700	128600	128700	128600	33
373	20230908	124100	1765632400	128700	128600	128700	128600	6
374	20230908	124000	1764860400	128700	128700	128700	128600	19
375	20230908	123900	1762415500	128700	128700	128800	128700	132
376	20230908	123800	1745416200	128700	128700	128700	128700	30
377	20230908	123700	1741555200	128700	128600	128700	128600	68
378	20230908	123600	1732806300	128600	128700	128700	128600	31
379	20230908	123500	1728818600	128800	128700	128800	128700	5
380	20230908	123400	1728174900	128700	128700	128700	128700	43
381	20230908	123300	1722640800	128600	128600	128700	128600	33
382	20230908	123200	1718396200	128600	128600	128700	128600	9
383	20230908	123100	1717238600	128700	128600	128700	128500	237
384	20230908	123000	1686760200	128500	128500	128600	128500	33
385	20230908	122900	1682519200	128600	128500	128600	128500	4
386	20230908	122800	1682004900	128600	128600	128600	128500	13
387	20230908	122700	1680333600	128600	128500	128600	128500	267
388	20230908	122600	1646000100	128500	128600	128600	128500	11
389	20230908	122500	1644585900	128500	128500	128500	128500	21
390	20230908	122400	1641887400	128500	128600	128600	128500	25
391	20230908	122300	1638674700	128500	128500	128500	128500	8
392	20230908	122200	1637646700	128600	128600	128700	128600	52
393	20230908	122100	1630958700	128600	128600	128600	128600	24
394	20230908	122000	1627872300	128600	128700	128700	128600	12
395	20230908	121900	1626328400	128600	128600	128600	128600	97
396	20230908	121800	1613854200	128600	128600	128700	128600	34
397	20230908	121700	1609481100	128600	128600	128600	128600	8
398	20230908	121600	1608452300	128700	128700	128700	128600	21
399	20230908	121500	1605749700	128600	128700	128700	128600	32
400	20230908	121400	1601634100	128700	128700	128700	128600	9
401	20230908	121300	1600476000	128600	128700	128700	128600	8
402	20230908	121200	1599447100	128700	128600	128700	128600	31
403	20230908	121100	1595460000	128600	128700	128700	128600	4
404	20230908	121000	1594945500	128700	128700	128700	128600	196
405	20230908	120900	1569720900	128700	128800	128900	128700	293
406	20230908	120800	1531966100	128900	128900	129000	128900	94
407	20230908	120700	1519849200	129000	128900	129000	128900	4
408	20230908	120600	1519333400	129000	128900	129000	128900	31
409	20230908	120500	1515336900	128900	128900	128900	128900	4
410	20230908	120400	1514821300	129000	128900	129000	128900	6
411	20230908	120300	1514047700	128900	128900	129000	128900	34
412	20230908	120200	1509665000	129000	128900	129000	128900	14
413	20230908	120100	1507859800	129000	129000	129000	129000	24
414	20230908	120000	1504763800	128900	129000	129000	128900	34
415	20230908	115900	1500380800	129000	128900	129000	128900	14
416	20230908	115800	1498575000	129000	128900	129000	128900	11
417	20230908	115700	1497156800	129000	128900	129000	128900	37
418	20230908	115600	1492386600	129000	129000	129000	128900	111
419	20230908	115500	1478077700	129000	129000	129000	128900	18
420	20230908	115400	1475756000	129000	129100	129100	128900	146
421	20230908	115300	1456922200	129100	129000	129100	129000	11
422	20230908	115200	1455502500	129000	129000	129100	129000	21
423	20230908	115100	1452792100	129100	129100	129100	129000	43
424	20230908	115000	1447243200	129000	129100	129100	129000	26
425	20230908	114900	1443887400	129100	129000	129100	129000	16
426	20230908	114800	1441822700	129000	129000	129100	129000	36
427	20230908	114700	1437178100	129100	129000	129100	129000	14
428	20230908	114600	1435371100	129100	129000	129100	129000	20
429	20230908	114500	1432789300	129100	129000	129100	129000	59
430	20230908	114400	1425177400	129100	129100	129100	129000	11
431	20230908	114300	1423757400	129000	129000	129100	129000	35
432	20230908	114200	1419242100	129000	129000	129100	129000	48
433	20230908	114100	1413048500	129100	129100	129100	129000	7
434	20230908	114000	1412144900	129100	129000	129100	129000	27
435	20230908	113900	1408659600	129100	129100	129100	129000	39
436	20230908	113800	1403627200	129000	129000	129100	129000	11
437	20230908	113700	1402207700	129100	129000	129100	129000	9
438	20230908	113600	1401046200	129100	129100	129100	129000	75
439	20230908	113500	1391370400	129200	129100	129200	129100	25
440	20230908	113400	1388141500	129000	129000	129000	129000	10
441	20230908	113300	1386851500	129000	128900	129100	128900	397
442	20230908	113200	1335619000	129000	128900	129000	128900	10
443	20230908	113100	1334329300	128900	129100	129100	128900	29
444	20230908	113000	1330587500	129100	129100	129100	129000	49
445	20230908	112900	1324265200	129000	129000	129100	129000	68
446	20230908	112800	1315491900	129000	128900	129000	128900	19
447	20230908	112700	1313041300	129000	129000	129000	128900	54
448	20230908	112600	1306078300	129000	128900	129000	128900	23
449	20230908	112500	1303111600	129000	129000	129000	128900	22
450	20230908	112400	1300274000	129000	129000	129000	128900	50
451	20230908	112300	1293826600	129000	129000	129000	128900	30
452	20230908	112200	1289957100	129000	128900	129000	128800	99
453	20230908	112100	1277197800	128900	128700	128900	128700	191
454	20230908	112000	1252600500	128800	128900	128900	128700	75
455	20230908	111900	1242940700	128900	128900	128900	128800	13
456	20230908	111800	1241265200	128900	128900	128900	128800	150
457	20230908	111700	1221932100	129000	128900	129000	128900	13
458	20230908	111600	1220255600	129000	128900	129000	128900	20
459	20230908	111500	1217676200	129000	129000	129000	128900	46
460	20230908	111400	1211743400	129000	129100	129100	129000	8
461	20230908	111300	1210710800	129100	129100	129100	129000	23
462	20230908	111200	1207741900	129000	129000	129100	128900	114
463	20230908	111100	1193035800	129000	129100	129100	129000	18
464	20230908	111000	1190712200	129100	129000	129100	129000	22
465	20230908	110900	1187872600	129100	129000	129100	128900	296
466	20230908	110800	1149671800	129000	129000	129100	129000	15
467	20230908	110700	1147736100	129100	129000	129100	129000	20
468	20230908	110600	1145154500	129100	129000	129100	129000	35
469	20230908	110500	1140638600	129100	129000	129100	129000	80
470	20230908	110400	1130315200	129100	129100	129100	129000	6
471	20230908	110300	1129540700	129100	129100	129200	129100	94
472	20230908	110200	1117405000	129200	129200	129200	129200	19
473	20230908	110100	1114950200	129200	129200	129200	129100	22
474	20230908	110000	1112108300	129200	129200	129200	129100	38
475	20230908	105900	1107201100	129200	129100	129200	129100	60
476	20230908	105800	1099453500	129100	129100	129100	129100	13
477	20230908	105700	1097775200	129100	129100	129200	129100	108
478	20230908	105600	1083831100	129200	129200	129200	129100	31
479	20230908	105500	1079828400	129200	129000	129200	129000	157
480	20230908	105400	1059558100	129100	129100	129100	129100	15
481	20230908	105300	1057621600	129100	129000	129100	129000	39
482	20230908	105200	1052590000	129000	129000	129200	129000	174
483	20230908	105100	1030127400	129100	129000	129100	129000	22
484	20230908	105000	1027287500	129000	129000	129100	129000	69
485	20230908	104900	1018382100	129100	129200	129200	129100	180
486	20230908	104800	995143000	129200	129200	129200	129200	28
487	20230908	104700	991525400	129100	129200	129200	129100	17
488	20230908	104600	989329200	129200	129100	129200	129100	18
489	20230908	104500	987003700	129200	129100	129200	129100	18
490	20230908	104400	984678300	129200	129100	129200	129100	18
491	20230908	104300	982352900	129200	129100	129200	129100	172
492	20230908	104200	960147400	129100	129100	129100	129000	17
493	20230908	104100	957953700	129100	129100	129200	129100	215
494	20230908	104000	930188800	129100	129100	129100	129000	11
495	20230908	103900	928768900	129100	129100	129100	129000	33
496	20230908	103800	924509600	129100	129200	129200	129000	39
497	20230908	103700	919477200	129100	129100	129100	129100	48
498	20230908	103600	913280400	129100	129100	129100	129000	20
499	20230908	103500	910699000	129100	129200	129400	129100	27
500	20230908	103400	907209500	129200	129100	129200	129000	37
501	20230908	103300	902432900	129100	129000	129100	129000	39
502	20230908	103200	897401800	129100	129200	129200	129000	28
503	20230908	103100	893786900	129200	129200	129300	129200	175
504	20230908	103000	871170700	129200	129200	129200	129200	4
505	20230908	102900	870653900	129100	129200	129200	129100	54
506	20230908	102800	863680200	129200	129200	129200	129200	63
507	20230908	102700	855540600	129200	129300	129300	129200	29
508	20230908	102600	851793100	129300	129200	129300	129200	16
509	20230908	102500	849725800	129200	129200	129200	129200	17
510	20230908	102400	847529400	129200	129200	129300	129200	29
511	20230908	102300	843782400	129200	129100	129200	129100	96
512	20230908	102200	831387500	129100	129100	129100	129100	9
513	20230908	102100	830225600	129100	129000	129100	129000	53
514	20230908	102000	823388100	129000	129000	129000	129000	17
515	20230908	101900	821195100	129000	129000	129200	128900	143
516	20230908	101800	802739600	129000	129000	129000	129000	5
517	20230908	101700	802094600	129000	129000	129000	129000	20
518	20230908	101600	799514600	129200	129200	129200	129200	1
519	20230908	101500	799385400	129200	129400	129400	128900	80
520	20230908	101400	789061300	129300	128900	129300	128900	326
521	20230908	101300	747008000	128800	128900	128900	128800	22
522	20230908	101200	744172300	128900	128900	128900	128900	1
523	20230908	101100	744043400	128900	128900	128900	128900	4
524	20230908	101000	743527800	128900	128900	128900	128900	3
525	20230908	100900	743141100	128900	129000	129000	128900	113
526	20230908	100800	728575000	128900	128800	128900	128800	102
527	20230908	100700	715433800	128800	128800	128800	128800	4
528	20230908	100600	714918600	128700	128700	128700	128700	2
529	20230908	100500	714661200	128700	128800	128800	128700	63
530	20230908	100400	706553000	128800	129000	129000	128800	23
531	20230908	100300	703588400	129000	129100	129100	129000	162
532	20230908	100200	682688500	129100	129100	129100	129100	144
533	20230908	100100	664098100	129000	129100	129100	129000	5
534	20230908	100000	663452900	129000	129000	129000	129000	111
535	20230908	095900	649133900	129000	129000	129000	129000	6
536	20230908	095800	648359900	129000	128700	129000	128700	289
537	20230908	095700	611128500	128900	128800	128900	128800	316
538	20230908	095600	570400200	128800	128800	128800	128800	234
539	20230908	095500	540261000	128900	128900	128900	128900	20
540	20230908	095400	537683000	128900	128900	128900	128800	110
541	20230908	095300	523513000	128900	128900	128900	128900	12
542	20230908	095200	521966200	128800	128900	128900	128800	11
543	20230908	095100	520548400	128800	128800	128800	128800	0
544	20230908	095000	520548400	128800	128800	128900	128800	93
545	20230908	094900	508569600	128800	128900	128900	128800	14
546	20230908	094800	506766000	128900	128900	128900	128900	8
547	20230908	094700	505734800	128900	128800	128900	128800	6
548	20230908	094600	504961500	128900	128900	128900	128900	9
549	20230908	094500	503801400	128900	128900	128900	128900	2
550	20230908	094400	503543600	128900	128900	128900	128900	16
551	20230908	094300	501481200	128900	128800	128900	128800	5
552	20230908	094200	500837000	128800	128900	128900	128800	3
553	20230908	094100	500450500	128900	128900	128900	128900	1
554	20230908	094000	500321600	128900	128900	128900	128900	15
555	20230908	093900	498388100	128900	129000	129000	128900	370
556	20230908	093800	450660700	129000	129100	129100	129000	26
557	20230908	093700	447306200	129100	129200	129200	129100	58
558	20230908	093600	439818200	129100	129100	129100	129100	6
559	20230908	093500	439043600	129200	129300	129300	129200	220
560	20230908	093400	410617700	129300	129300	129300	129300	38
561	20230908	093300	405704300	129400	129500	129500	129400	5
562	20230908	093200	405057100	129400	129400	129400	129400	24
563	20230908	093100	401951500	129400	129300	129400	129300	88
564	20230908	093000	390572800	129200	129200	129200	129200	8
565	20230908	092900	389539200	129200	129200	129300	129200	211
566	20230908	092800	362257900	129200	129300	129300	129200	28
567	20230908	092700	358640100	129400	129300	129400	129300	407
568	20230908	092600	306005700	129300	129400	129400	129300	94
569	20230908	092500	293846300	129300	129300	129300	129300	27
570	20230908	092400	290355200	129300	129200	129300	129200	117
571	20230908	092300	275229400	129200	129200	129200	129200	3
572	20230908	092200	274841800	129200	129100	129200	129100	60
573	20230908	092100	267090500	128900	129100	129100	128800	374
574	20230908	092000	218847900	129200	129400	129400	129200	216
575	20230908	091900	190899900	129400	129500	129500	129400	3
576	20230908	091800	190511600	129500	129500	129500	129500	12
577	20230908	091700	188957600	129500	129500	129500	129500	18
578	20230908	091600	186626600	129500	129500	129500	129400	204
579	20230908	091500	160210400	129500	129400	129500	129400	15
580	20230908	091400	158268000	129400	129500	129500	129400	15
581	20230908	091300	156326000	129500	129400	129500	129400	52
582	20230908	091200	149593100	129400	129200	129400	129200	40
583	20230908	091100	144423900	129100	129500	129500	129100	86
584	20230908	091000	133317400	129500	129500	129500	129500	1
585	20230908	090900	133187900	129300	129300	129300	129200	78
586	20230908	090800	123106000	129500	129600	129700	129400	63
587	20230908	090700	114945300	129600	129600	129600	129600	1
588	20230908	090600	114815700	129900	129700	130000	129700	37
589	20230908	090500	110009100	129700	129700	129700	129700	55
590	20230908	090400	102875600	129600	130200	130200	129600	112
591	20230908	090300	88349600	130200	130200	130200	129000	111
592	20230908	090200	73925100	130400	130500	130500	130200	129
593	20230908	090100	57113200	129700	129500	129800	129500	67
594	20230908	090000	48426000	129500	129100	129500	129100	369