KissMeData/456040/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	205900	4676246000	126800	126800	126800	126800	673
3	20230904	205800	4676246000	126800	126800	126800	126800	0
4	20230904	205700	4676246000	126800	126800	126800	126800	0
5	20230904	205600	4676246000	126800	126800	126800	126800	0
6	20230904	205500	4676246000	126800	126800	126800	126800	0
7	20230904	205400	4676246000	126800	126800	126800	126800	0
8	20230904	205300	4676246000	126800	126800	126800	126800	0
9	20230904	205200	4676246000	126800	126800	126800	126800	0
10	20230904	205100	4676246000	126800	126800	126800	126800	0
11	20230904	205000	4676246000	126800	126800	126800	126800	0
12	20230904	204900	4676246000	126800	126800	126800	126800	0
13	20230904	204800	4676246000	126800	126800	126800	126800	0
14	20230904	204700	4676246000	126800	126800	126800	126800	0
15	20230904	204600	4676246000	126800	126800	126800	126800	0
16	20230904	204500	4676246000	126800	126800	126800	126800	0
17	20230904	204400	4676246000	126800	126800	126800	126800	0
18	20230904	204300	4676246000	126800	126800	126800	126800	0
19	20230904	204200	4676246000	126800	126800	126800	126800	0
20	20230904	204100	4676246000	126800	126800	126800	126800	0
21	20230904	204000	4676246000	126800	126800	126800	126800	0
22	20230904	203900	4676246000	126800	126800	126800	126800	0
23	20230904	203800	4676246000	126800	126800	126800	126800	0
24	20230904	203700	4676246000	126800	126800	126800	126800	0
25	20230904	203600	4676246000	126800	126800	126800	126800	0
26	20230904	203500	4676246000	126800	126800	126800	126800	0
27	20230904	203400	4676246000	126800	126800	126800	126800	0
28	20230904	203300	4676246000	126800	126800	126800	126800	0
29	20230904	203200	4676246000	126800	126800	126800	126800	0
30	20230904	203100	4676246000	126800	126800	126800	126800	0
31	20230904	203000	4676246000	126800	126800	126800	126800	0
32	20230904	202900	4676246000	126800	126800	126800	126800	673
33	20230904	202800	4676246000	126800	126800	126800	126800	0
34	20230904	202700	4676246000	126800	126800	126800	126800	0
35	20230904	202600	4676246000	126800	126800	126800	126800	0
36	20230904	202500	4676246000	126800	126800	126800	126800	0
37	20230904	202400	4676246000	126800	126800	126800	126800	0
38	20230904	202300	4676246000	126800	126800	126800	126800	0
39	20230904	202200	4676246000	126800	126800	126800	126800	0
40	20230904	202100	4676246000	126800	126800	126800	126800	0
41	20230904	202000	4676246000	126800	126800	126800	126800	0
42	20230904	201900	4676246000	126800	126800	126800	126800	0
43	20230904	201800	4676246000	126800	126800	126800	126800	0
44	20230904	201700	4676246000	126800	126800	126800	126800	0
45	20230904	201600	4676246000	126800	126800	126800	126800	0
46	20230904	201500	4676246000	126800	126800	126800	126800	0
47	20230904	201400	4676246000	126800	126800	126800	126800	0
48	20230904	201300	4676246000	126800	126800	126800	126800	0
49	20230904	201200	4676246000	126800	126800	126800	126800	0
50	20230904	201100	4676246000	126800	126800	126800	126800	0
51	20230904	201000	4676246000	126800	126800	126800	126800	0
52	20230904	200900	4676246000	126800	126800	126800	126800	0
53	20230904	200800	4676246000	126800	126800	126800	126800	0
54	20230904	200700	4676246000	126800	126800	126800	126800	0
55	20230904	200600	4676246000	126800	126800	126800	126800	0
56	20230904	200500	4676246000	126800	126800	126800	126800	0
57	20230904	200400	4676246000	126800	126800	126800	126800	0
58	20230904	200300	4676246000	126800	126800	126800	126800	0
59	20230904	200200	4676246000	126800	126800	126800	126800	0
60	20230904	200100	4676246000	126800	126800	126800	126800	0
61	20230904	200000	4676246000	126800	126800	126800	126800	0
62	20230904	195900	4676246000	126800	126800	126800	126800	673
63	20230904	195800	4676246000	126800	126800	126800	126800	0
64	20230904	195700	4676246000	126800	126800	126800	126800	0
65	20230904	195600	4676246000	126800	126800	126800	126800	0
66	20230904	195500	4676246000	126800	126800	126800	126800	0
67	20230904	195400	4676246000	126800	126800	126800	126800	0
68	20230904	195300	4676246000	126800	126800	126800	126800	0
69	20230904	195200	4676246000	126800	126800	126800	126800	0
70	20230904	195100	4676246000	126800	126800	126800	126800	0
71	20230904	195000	4676246000	126800	126800	126800	126800	0
72	20230904	194900	4676246000	126800	126800	126800	126800	0
73	20230904	194800	4676246000	126800	126800	126800	126800	0
74	20230904	194700	4676246000	126800	126800	126800	126800	0
75	20230904	194600	4676246000	126800	126800	126800	126800	0
76	20230904	194500	4676246000	126800	126800	126800	126800	0
77	20230904	194400	4676246000	126800	126800	126800	126800	0
78	20230904	194300	4676246000	126800	126800	126800	126800	0
79	20230904	194200	4676246000	126800	126800	126800	126800	0
80	20230904	194100	4676246000	126800	126800	126800	126800	0
81	20230904	194000	4676246000	126800	126800	126800	126800	0
82	20230904	193900	4676246000	126800	126800	126800	126800	0
83	20230904	193800	4676246000	126800	126800	126800	126800	0
84	20230904	193700	4676246000	126800	126800	126800	126800	0
85	20230904	193600	4676246000	126800	126800	126800	126800	0
86	20230904	193500	4676246000	126800	126800	126800	126800	0
87	20230904	193400	4676246000	126800	126800	126800	126800	0
88	20230904	193300	4676246000	126800	126800	126800	126800	0
89	20230904	193200	4676246000	126800	126800	126800	126800	0
90	20230904	193100	4676246000	126800	126800	126800	126800	0
91	20230904	193000	4676246000	126800	126800	126800	126800	0
92	20230904	192900	4676246000	126800	126800	126800	126800	673
93	20230904	192800	4676246000	126800	126800	126800	126800	0
94	20230904	192700	4676246000	126800	126800	126800	126800	0
95	20230904	192600	4676246000	126800	126800	126800	126800	0
96	20230904	192500	4676246000	126800	126800	126800	126800	0
97	20230904	192400	4676246000	126800	126800	126800	126800	0
98	20230904	192300	4676246000	126800	126800	126800	126800	0
99	20230904	192200	4676246000	126800	126800	126800	126800	0
100	20230904	192100	4676246000	126800	126800	126800	126800	0
101	20230904	192000	4676246000	126800	126800	126800	126800	0
102	20230904	191900	4676246000	126800	126800	126800	126800	0
103	20230904	191800	4676246000	126800	126800	126800	126800	0
104	20230904	191700	4676246000	126800	126800	126800	126800	0
105	20230904	191600	4676246000	126800	126800	126800	126800	0
106	20230904	191500	4676246000	126800	126800	126800	126800	0
107	20230904	191400	4676246000	126800	126800	126800	126800	0
108	20230904	191300	4676246000	126800	126800	126800	126800	0
109	20230904	191200	4676246000	126800	126800	126800	126800	0
110	20230904	191100	4676246000	126800	126800	126800	126800	0
111	20230904	191000	4676246000	126800	126800	126800	126800	0
112	20230904	190900	4676246000	126800	126800	126800	126800	0
113	20230904	190800	4676246000	126800	126800	126800	126800	0
114	20230904	190700	4676246000	126800	126800	126800	126800	0
115	20230904	190600	4676246000	126800	126800	126800	126800	0
116	20230904	190500	4676246000	126800	126800	126800	126800	0
117	20230904	190400	4676246000	126800	126800	126800	126800	0
118	20230904	190300	4676246000	126800	126800	126800	126800	0
119	20230904	190200	4676246000	126800	126800	126800	126800	0
120	20230904	190100	4676246000	126800	126800	126800	126800	0
121	20230904	190000	4676246000	126800	126800	126800	126800	0
122	20230904	185900	4676246000	126800	126800	126800	126800	673
123	20230904	185800	4676246000	126800	126800	126800	126800	0
124	20230904	185700	4676246000	126800	126800	126800	126800	0
125	20230904	185600	4676246000	126800	126800	126800	126800	0
126	20230904	185500	4676246000	126800	126800	126800	126800	0
127	20230904	185400	4676246000	126800	126800	126800	126800	0
128	20230904	185300	4676246000	126800	126800	126800	126800	0
129	20230904	185200	4676246000	126800	126800	126800	126800	0
130	20230904	185100	4676246000	126800	126800	126800	126800	0
131	20230904	185000	4676246000	126800	126800	126800	126800	0
132	20230904	184900	4676246000	126800	126800	126800	126800	0
133	20230904	184800	4676246000	126800	126800	126800	126800	0
134	20230904	184700	4676246000	126800	126800	126800	126800	0
135	20230904	184600	4676246000	126800	126800	126800	126800	0
136	20230904	184500	4676246000	126800	126800	126800	126800	0
137	20230904	184400	4676246000	126800	126800	126800	126800	0
138	20230904	184300	4676246000	126800	126800	126800	126800	0
139	20230904	184200	4676246000	126800	126800	126800	126800	0
140	20230904	184100	4676246000	126800	126800	126800	126800	0
141	20230904	184000	4676246000	126800	126800	126800	126800	0
142	20230904	183900	4676246000	126800	126800	126800	126800	0
143	20230904	183800	4676246000	126800	126800	126800	126800	0
144	20230904	183700	4676246000	126800	126800	126800	126800	0
145	20230904	183600	4676246000	126800	126800	126800	126800	0
146	20230904	183500	4676246000	126800	126800	126800	126800	0
147	20230904	183400	4676246000	126800	126800	126800	126800	0
148	20230904	183300	4676246000	126800	126800	126800	126800	0
149	20230904	183200	4676246000	126800	126800	126800	126800	0
150	20230904	183100	4676246000	126800	126800	126800	126800	0
151	20230904	183000	4676246000	126800	126800	126800	126800	0
152	20230904	182900	4676246000	126800	126800	126800	126800	673
153	20230904	182800	4676246000	126800	126800	126800	126800	0
154	20230904	182700	4676246000	126800	126800	126800	126800	0
155	20230904	182600	4676246000	126800	126800	126800	126800	0
156	20230904	182500	4676246000	126800	126800	126800	126800	0
157	20230904	182400	4676246000	126800	126800	126800	126800	0
158	20230904	182300	4676246000	126800	126800	126800	126800	0
159	20230904	182200	4676246000	126800	126800	126800	126800	0
160	20230904	182100	4676246000	126800	126800	126800	126800	0
161	20230904	182000	4676246000	126800	126800	126800	126800	0
162	20230904	181900	4676246000	126800	126800	126800	126800	0
163	20230904	181800	4676246000	126800	126800	126800	126800	0
164	20230904	181700	4676246000	126800	126800	126800	126800	0
165	20230904	181600	4676246000	126800	126800	126800	126800	0
166	20230904	181500	4676246000	126800	126800	126800	126800	0
167	20230904	181400	4676246000	126800	126800	126800	126800	0
168	20230904	181300	4676246000	126800	126800	126800	126800	0
169	20230904	181200	4676246000	126800	126800	126800	126800	0
170	20230904	181100	4676246000	126800	126800	126800	126800	0
171	20230904	181000	4676246000	126800	126800	126800	126800	0
172	20230904	180900	4676246000	126800	126800	126800	126800	0
173	20230904	180800	4676246000	126800	126800	126800	126800	0
174	20230904	180700	4676246000	126800	126800	126800	126800	0
175	20230904	180600	4676246000	126800	126800	126800	126800	0
176	20230904	180500	4676246000	126800	126800	126800	126800	0
177	20230904	180400	4676246000	126800	126800	126800	126800	0
178	20230904	180300	4676246000	126800	126800	126800	126800	0
179	20230904	180200	4676246000	126800	126800	126800	126800	0
180	20230904	180100	4676246000	126800	126800	126800	126800	0
181	20230904	180000	4676246000	126800	126800	126800	126800	0
182	20230904	175900	4676246000	126800	126800	126800	126800	673
183	20230904	175800	4676246000	126800	126800	126800	126800	0
184	20230904	175700	4676246000	126800	126800	126800	126800	0
185	20230904	175600	4676246000	126800	126800	126800	126800	0
186	20230904	175500	4676246000	126800	126800	126800	126800	0
187	20230904	175400	4676246000	126800	126800	126800	126800	0
188	20230904	175300	4676246000	126800	126800	126800	126800	0
189	20230904	175200	4676246000	126800	126800	126800	126800	0
190	20230904	175100	4676246000	126800	126800	126800	126800	0
191	20230904	175000	4676246000	126800	126800	126800	126800	0
192	20230904	174900	4676246000	126800	126800	126800	126800	0
193	20230904	174800	4676246000	126800	126800	126800	126800	0
194	20230904	174700	4676246000	126800	126800	126800	126800	0
195	20230904	174600	4676246000	126800	126800	126800	126800	0
196	20230904	174500	4676246000	126800	126800	126800	126800	0
197	20230904	174400	4676246000	126800	126800	126800	126800	0
198	20230904	174300	4676246000	126800	126800	126800	126800	0
199	20230904	174200	4676246000	126800	126800	126800	126800	0
200	20230904	174100	4676246000	126800	126800	126800	126800	0
201	20230904	174000	4676246000	126800	126800	126800	126800	0
202	20230904	173900	4676246000	126800	126800	126800	126800	0
203	20230904	173800	4676246000	126800	126800	126800	126800	0
204	20230904	173700	4676246000	126800	126800	126800	126800	0
205	20230904	173600	4676246000	126800	126800	126800	126800	0
206	20230904	173500	4676246000	126800	126800	126800	126800	0
207	20230904	173400	4676246000	126800	126800	126800	126800	0
208	20230904	173300	4676246000	126800	126800	126800	126800	0
209	20230904	173200	4676246000	126800	126800	126800	126800	0
210	20230904	173100	4676246000	126800	126800	126800	126800	0
211	20230904	173000	4676246000	126800	126800	126800	126800	0
212	20230904	172900	4676246000	126800	126800	126800	126800	673
213	20230904	172800	4676246000	126800	126800	126800	126800	0
214	20230904	172700	4676246000	126800	126800	126800	126800	0
215	20230904	172600	4676246000	126800	126800	126800	126800	0
216	20230904	172500	4676246000	126800	126800	126800	126800	0
217	20230904	172400	4676246000	126800	126800	126800	126800	0
218	20230904	172300	4676246000	126800	126800	126800	126800	0
219	20230904	172200	4676246000	126800	126800	126800	126800	0
220	20230904	172100	4676246000	126800	126800	126800	126800	0
221	20230904	172000	4676246000	126800	126800	126800	126800	0
222	20230904	171900	4676246000	126800	126800	126800	126800	0
223	20230904	171800	4676246000	126800	126800	126800	126800	0
224	20230904	171700	4676246000	126800	126800	126800	126800	0
225	20230904	171600	4676246000	126800	126800	126800	126800	0
226	20230904	171500	4676246000	126800	126800	126800	126800	0
227	20230904	171400	4676246000	126800	126800	126800	126800	0
228	20230904	171300	4676246000	126800	126800	126800	126800	0
229	20230904	171200	4676246000	126800	126800	126800	126800	0
230	20230904	171100	4676246000	126800	126800	126800	126800	0
231	20230904	171000	4676246000	126800	126800	126800	126800	0
232	20230904	170900	4676246000	126800	126800	126800	126800	0
233	20230904	170800	4676246000	126800	126800	126800	126800	0
234	20230904	170700	4676246000	126800	126800	126800	126800	0
235	20230904	170600	4676246000	126800	126800	126800	126800	0
236	20230904	170500	4676246000	126800	126800	126800	126800	0
237	20230904	170400	4676246000	126800	126800	126800	126800	0
238	20230904	170300	4676246000	126800	126800	126800	126800	0
239	20230904	170200	4676246000	126800	126800	126800	126800	0
240	20230904	170100	4676246000	126800	126800	126800	126800	0
241	20230904	170000	4676246000	126800	126800	126800	126800	0
242	20230904	165900	4676246000	126800	126800	126800	126800	673
243	20230904	165800	4676246000	126800	126800	126800	126800	0
244	20230904	165700	4676246000	126800	126800	126800	126800	0
245	20230904	165600	4676246000	126800	126800	126800	126800	0
246	20230904	165500	4676246000	126800	126800	126800	126800	0
247	20230904	165400	4676246000	126800	126800	126800	126800	0
248	20230904	165300	4676246000	126800	126800	126800	126800	0
249	20230904	165200	4676246000	126800	126800	126800	126800	0
250	20230904	165100	4676246000	126800	126800	126800	126800	0
251	20230904	165000	4676246000	126800	126800	126800	126800	0
252	20230904	164900	4676246000	126800	126800	126800	126800	0
253	20230904	164800	4676246000	126800	126800	126800	126800	0
254	20230904	164700	4676246000	126800	126800	126800	126800	0
255	20230904	164600	4676246000	126800	126800	126800	126800	0
256	20230904	164500	4676246000	126800	126800	126800	126800	0
257	20230904	164400	4676246000	126800	126800	126800	126800	0
258	20230904	164300	4676246000	126800	126800	126800	126800	0
259	20230904	164200	4676246000	126800	126800	126800	126800	0
260	20230904	164100	4676246000	126800	126800	126800	126800	0
261	20230904	164000	4676246000	126800	126800	126800	126800	0
262	20230904	163900	4676246000	126800	126800	126800	126800	0
263	20230904	163800	4676246000	126800	126800	126800	126800	0
264	20230904	163700	4676246000	126800	126800	126800	126800	0
265	20230904	163600	4676246000	126800	126800	126800	126800	0
266	20230904	163500	4676246000	126800	126800	126800	126800	0
267	20230904	163400	4676246000	126800	126800	126800	126800	0
268	20230904	163300	4676246000	126800	126800	126800	126800	0
269	20230904	163200	4676246000	126800	126800	126800	126800	0
270	20230904	163100	4676246000	126800	126800	126800	126800	0
271	20230904	163000	4676246000	126800	126800	126800	126800	0
272	20230904	162900	4676246000	126800	126800	126800	126800	673
273	20230904	162800	4676246000	126800	126800	126800	126800	0
274	20230904	162700	4676246000	126800	126800	126800	126800	0
275	20230904	162600	4676246000	126800	126800	126800	126800	0
276	20230904	162500	4676246000	126800	126800	126800	126800	0
277	20230904	162400	4676246000	126800	126800	126800	126800	0
278	20230904	162300	4676246000	126800	126800	126800	126800	0
279	20230904	162200	4676246000	126800	126800	126800	126800	0
280	20230904	162100	4676246000	126800	126800	126800	126800	0
281	20230904	162000	4676246000	126800	126800	126800	126800	0
282	20230904	161900	4676246000	126800	126800	126800	126800	0
283	20230904	161800	4676246000	126800	126800	126800	126800	0
284	20230904	161700	4676246000	126800	126800	126800	126800	0
285	20230904	161600	4676246000	126800	126800	126800	126800	0
286	20230904	161500	4676246000	126800	126800	126800	126800	0
287	20230904	161400	4676246000	126800	126800	126800	126800	0
288	20230904	161300	4676246000	126800	126800	126800	126800	0
289	20230904	161200	4676246000	126800	126800	126800	126800	0
290	20230904	161100	4676246000	126800	126800	126800	126800	0
291	20230904	161000	4676246000	126800	126800	126800	126800	0
292	20230904	160900	4676246000	126800	126800	126800	126800	0
293	20230904	160800	4676246000	126800	126800	126800	126800	0
294	20230904	160700	4676246000	126800	126800	126800	126800	0
295	20230904	160600	4676246000	126800	126800	126800	126800	0
296	20230904	160500	4676246000	126800	126800	126800	126800	0
297	20230904	160400	4676246000	126800	126800	126800	126800	0
298	20230904	160300	4676246000	126800	126800	126800	126800	0
299	20230904	160200	4676246000	126800	126800	126800	126800	0
300	20230904	160100	4676246000	126800	126800	126800	126800	0
301	20230904	160000	4676246000	126800	126800	126800	126800	0
302	20230904	155900	4676246000	126800	126800	126800	126800	673
303	20230904	155800	4676246000	126800	126800	126800	126800	0
304	20230904	155700	4676246000	126800	126800	126800	126800	0
305	20230904	155600	4676246000	126800	126800	126800	126800	0
306	20230904	155500	4676246000	126800	126800	126800	126800	0
307	20230904	155400	4676246000	126800	126800	126800	126800	0
308	20230904	155300	4676246000	126800	126800	126800	126800	0
309	20230904	155200	4676246000	126800	126800	126800	126800	0
310	20230904	155100	4676246000	126800	126800	126800	126800	0
311	20230904	155000	4676246000	126800	126800	126800	126800	0
312	20230904	154900	4676246000	126800	126800	126800	126800	0
313	20230904	154800	4676246000	126800	126800	126800	126800	0
314	20230904	154700	4676246000	126800	126800	126800	126800	0
315	20230904	154600	4676246000	126800	126800	126800	126800	0
316	20230904	154500	4676246000	126800	126800	126800	126800	0
317	20230904	154400	4676246000	126800	126800	126800	126800	0
318	20230904	154300	4676246000	126800	126800	126800	126800	0
319	20230904	154200	4676246000	126800	126800	126800	126800	0
320	20230904	154100	4676246000	126800	126800	126800	126800	0
321	20230904	154000	4676246000	126800	126800	126800	126800	0
322	20230904	153900	4676246000	126800	126800	126800	126800	0
323	20230904	153800	4676246000	126800	126800	126800	126800	0
324	20230904	153700	4676246000	126800	126800	126800	126800	0
325	20230904	153600	4676246000	126800	126800	126800	126800	0
326	20230904	153500	4676246000	126800	126800	126800	126800	0
327	20230904	153400	4676246000	126800	126800	126800	126800	0
328	20230904	153300	4676246000	126800	126800	126800	126800	0
329	20230904	153200	4676246000	126800	126800	126800	126800	0
330	20230904	153100	4676246000	126800	126800	126800	126800	0
331	20230904	153000	4676246000	126800	126800	126800	126800	673
332	20230904	152900	4590909600	127000	127000	127000	127000	0
333	20230904	152800	4590909600	127000	127000	127000	127000	0
334	20230904	152700	4590909600	127000	127000	127000	127000	0
335	20230904	152600	4590909600	127000	127000	127000	127000	0
336	20230904	152500	4590909600	127000	127000	127000	127000	0
337	20230904	152400	4590909600	127000	127000	127000	127000	0
338	20230904	152300	4590909600	127000	127000	127000	127000	0
339	20230904	152200	4590909600	127000	127000	127000	127000	0
340	20230904	152100	4590909600	127000	127000	127000	127000	0
341	20230904	152000	4590909600	127000	127000	127000	127000	0
342	20230904	151900	4590909600	127000	126900	127000	126900	138
343	20230904	151800	4573393300	126900	127000	127000	126800	143
344	20230904	151700	4555245500	127000	126900	127000	126900	73
345	20230904	151600	4545979000	126900	126900	127000	126900	40
346	20230904	151500	4540899400	126900	126900	127000	126900	28
347	20230904	151400	4537343600	126900	126900	127000	126900	48
348	20230904	151300	4531252300	126900	127000	127000	126900	17
349	20230904	151200	4529094800	126900	126900	127000	126900	342
350	20230904	151100	4485694900	126900	126900	127000	126900	216
351	20230904	151000	4458283400	127000	127000	127000	126900	45
352	20230904	150900	4452569000	127000	127000	127100	127000	155
353	20230904	150800	4432881500	127000	127000	127100	127000	557
354	20230904	150700	4362142400	127000	127100	127100	127000	65
355	20230904	150600	4353887300	127000	127100	127100	127000	7
356	20230904	150500	4352998100	127000	127200	127200	127000	155
357	20230904	150400	4333297900	127100	127100	127200	127100	23
358	20230904	150300	4330374500	127100	127100	127200	127100	112
359	20230904	150200	4316139000	127100	127300	127300	127100	110
360	20230904	150100	4302145300	127300	127200	127300	127200	31
361	20230904	150000	4298201100	127200	127100	127200	127100	79
362	20230904	145900	4288152800	127100	127200	127200	127100	37
363	20230904	145800	4283447000	127100	127100	127200	127100	48
364	20230904	145700	4277346100	127000	127000	127200	126900	1029
365	20230904	145600	4146605400	126900	126900	127000	126900	36
366	20230904	145500	4142034300	126900	127000	127000	126900	6
367	20230904	145400	4141272800	126900	127000	127000	126900	28
368	20230904	145300	4137717400	126900	127000	127000	126900	19
369	20230904	145200	4135305800	127000	126900	127000	126900	26
370	20230904	145100	4132006300	127000	127000	127000	126900	26
371	20230904	145000	4128706700	126900	126900	127000	126900	17
372	20230904	144900	4126549300	126900	127000	127000	126900	18
373	20230904	144800	4124264800	126900	126900	127000	126900	31
374	20230904	144700	4120328800	126900	126900	127000	126900	42
375	20230904	144600	4114997000	126900	126900	127000	126900	75
376	20230904	144500	4105477100	127000	126900	127000	126800	43
377	20230904	144400	4100020500	126900	126900	127000	126900	69
378	20230904	144300	4091264300	126900	127000	127000	126900	23
379	20230904	144200	4088345000	127000	126900	127000	126900	68
380	20230904	144100	4079710800	126800	127000	127000	126800	76
381	20230904	144000	4070060000	126800	126900	127000	126800	73
382	20230904	143900	4060793800	126800	126800	126900	126800	10
383	20230904	143800	4059525600	126800	126800	126900	126800	7
384	20230904	143700	4058637800	127000	126900	127000	126800	40
385	20230904	143600	4053561300	127000	126800	127000	126800	22
386	20230904	143500	4050768500	126800	127000	127000	126800	9
387	20230904	143400	4049626400	126800	126800	127000	126800	40
388	20230904	143300	4044548800	127000	126900	127000	126800	33
389	20230904	143200	4040359800	126900	126900	127000	126800	85
390	20230904	143100	4029571200	126800	127000	127000	126800	41
391	20230904	143000	4024365300	127000	126900	127000	126800	21
392	20230904	142900	4021701500	127000	126800	127000	126800	54
393	20230904	142800	4014852000	126800	126900	127000	126800	22
394	20230904	142700	4012060300	126900	126800	126900	126800	38
395	20230904	142600	4007239400	126800	126800	126900	126800	22
396	20230904	142500	4004449100	126900	126900	126900	126800	103
397	20230904	142400	3991378700	126900	126900	127000	126900	32
398	20230904	142300	3987317800	126900	126900	127000	126900	50
399	20230904	142200	3980968500	127000	127000	127000	126900	63
400	20230904	142100	3972967600	127000	126900	127000	126900	53
401	20230904	142000	3966240600	126900	127100	127300	126900	258
402	20230904	141900	3933447000	127200	127000	127200	126900	475
403	20230904	141800	3873060700	127000	126900	127000	126800	108
404	20230904	141700	3859353000	126800	126900	127000	126800	57
405	20230904	141600	3852120900	126900	126800	126900	126800	38
406	20230904	141500	3847299700	126800	127000	127000	126800	29
407	20230904	141400	3843618800	126900	127000	127000	126900	24
408	20230904	141300	3840571500	127000	126700	127000	126700	143
409	20230904	141200	3822434200	126700	126600	126900	126600	130
410	20230904	141100	3805959500	126600	126500	126700	126500	215
411	20230904	141000	3778732600	126500	126600	126600	126500	14
412	20230904	140900	3776960500	126500	126500	126700	126500	63
413	20230904	140800	3768985900	126500	126500	126600	126500	52
414	20230904	140700	3762405400	126500	126600	126600	126500	36
415	20230904	140600	3757849000	126600	126500	126600	126500	20
416	20230904	140500	3755318800	126500	126600	126700	126500	13
417	20230904	140400	3753674000	126600	126600	126600	126500	52
418	20230904	140300	3747091800	126500	126600	126600	126500	106
419	20230904	140200	3733682700	126600	126700	126800	126600	281
420	20230904	140100	3698103400	126600	126700	126800	126600	41
421	20230904	140000	3692910200	126600	126600	126700	126600	16
422	20230904	135900	3690883400	126600	126600	126900	126600	50
423	20230904	135800	3684543900	126600	126800	126800	126600	39
424	20230904	135700	3679601600	126600	126700	127000	126600	51
425	20230904	135600	3673132400	126700	126700	126700	126700	5
426	20230904	135500	3672498900	127100	126700	127100	126600	96
427	20230904	135400	3660323700	126600	126600	126700	126600	27
428	20230904	135300	3656903900	126600	126600	126700	126600	35
429	20230904	135200	3652471800	126600	126600	126700	126600	9
430	20230904	135100	3651332200	126600	126700	126700	126600	187
431	20230904	135000	3627657000	126600	126700	126700	126600	16
432	20230904	134900	3625631200	126600	126700	126700	126600	47
433	20230904	134800	3619677700	126600	126700	126700	126600	10
434	20230904	134700	3618410800	126700	126600	126700	126600	34
435	20230904	134600	3614104200	126600	126700	126700	126600	194
436	20230904	134500	3589524600	126700	126600	126700	126600	29
437	20230904	134400	3585852100	126600	126600	126700	126600	20
438	20230904	134300	3583319900	126600	126600	126700	126600	10
439	20230904	134200	3582053700	126600	126600	126700	126600	22
440	20230904	134100	3579267500	126700	126600	126700	126600	30
441	20230904	134000	3575469200	126600	126600	126700	126600	17
442	20230904	133900	3573316800	126700	126600	126700	126600	12
443	20230904	133800	3571797500	126700	126700	126700	126700	92
444	20230904	133700	3560141100	126600	126600	126700	126600	24
445	20230904	133600	3557101600	126600	126800	126800	126600	50
446	20230904	133500	3550768000	126700	126700	126700	126700	37
447	20230904	133400	3546080100	126800	126700	126800	126700	2
448	20230904	133300	3545826600	126800	126900	126900	126800	470
449	20230904	133200	3486229800	127100	127000	127100	126800	91
450	20230904	133100	3474664900	127000	126900	127100	126800	43
451	20230904	133000	3469206000	126800	126900	127100	126800	36
452	20230904	132900	3464635400	127000	126800	127000	126800	33
453	20230904	132800	3460447200	126800	126800	126900	126800	54
454	20230904	132700	3453595700	126800	126900	126900	126800	11
455	20230904	132600	3452200700	126900	126900	126900	126900	12
456	20230904	132500	3450677900	126900	126900	126900	126900	25
457	20230904	132400	3447505400	126900	126900	126900	126900	6
458	20230904	132300	3446744000	126900	126900	126900	126800	9
459	20230904	132200	3445602000	126900	127000	127000	126900	77
460	20230904	132100	3435823400	127000	127100	127100	127000	97
461	20230904	132000	3423494800	127100	127100	127100	127100	13
462	20230904	131900	3421842500	127100	126800	127100	126800	297
463	20230904	131800	3384096000	126900	126900	126900	126900	16
464	20230904	131700	3382065600	127100	127100	127100	127100	1
465	20230904	131600	3381938500	127100	127000	127100	126900	95
466	20230904	131500	3369873400	127100	126800	127100	126700	69
467	20230904	131400	3361116700	126700	126700	126700	126700	12
468	20230904	131300	3359596300	126700	126700	126700	126700	23
469	20230904	131200	3356682200	126700	126700	126700	126700	0
470	20230904	131100	3356682200	126700	126700	126700	126700	0
471	20230904	131000	3356682200	126700	126900	126900	126700	15
472	20230904	130900	3354778900	126700	126700	126700	126700	4
473	20230904	130800	3354272100	126700	127000	127000	126700	197
474	20230904	130700	3329274600	127000	127000	127000	127000	2
475	20230904	130600	3329020600	127100	127000	127100	127000	5
476	20230904	130500	3328385500	127000	127000	127000	127000	2
477	20230904	130400	3328131500	127000	127000	127000	127000	8
478	20230904	130300	3327115500	127000	127200	127200	127000	142
479	20230904	130200	3309070700	127100	127100	127100	127100	10
480	20230904	130100	3307799700	127100	127100	127100	127100	31
481	20230904	130000	3303859600	127100	127200	127200	127100	21
482	20230904	125900	3301190400	127200	127100	127200	127100	8
483	20230904	125800	3300173300	127200	127200	127300	127100	49
484	20230904	125700	3293940800	127200	126700	127300	126700	817
485	20230904	125600	3190173700	126700	126500	126700	126400	255
486	20230904	125500	3157888800	126400	126500	126500	126200	50
487	20230904	125400	3151566500	126200	126200	126200	126200	4
488	20230904	125300	3151061700	126200	126200	126200	126200	4
489	20230904	125200	3150556900	126200	126600	126600	126200	5
490	20230904	125100	3149925500	126600	126400	126600	126200	280
491	20230904	125000	3114541600	126200	126200	126200	126200	4
492	20230904	124900	3114036800	126200	126200	126200	126200	5
493	20230904	124800	3113405800	126200	126200	126200	126200	29
494	20230904	124700	3109746000	126300	126200	126300	126200	29
495	20230904	124600	3106083700	126200	126200	126200	126200	258
496	20230904	124500	3073524100	126400	126200	126400	126200	12
497	20230904	124400	3072008100	126300	126100	126300	126100	339
498	20230904	124300	3029225100	126100	126100	126100	126100	26
499	20230904	124200	3025946500	126100	126100	126100	126100	4
500	20230904	124100	3025442100	126100	126200	126200	126100	11
501	20230904	124000	3024054300	126100	126300	126300	126100	542
502	20230904	123900	2955689400	126200	126200	126200	126200	4
503	20230904	123800	2955184600	126300	126300	126300	126300	10
504	20230904	123700	2953921600	126400	126400	126400	126300	41
505	20230904	123600	2948740300	126300	126300	126300	126300	50
506	20230904	123500	2942425300	126300	126400	126400	126300	13
507	20230904	123400	2940782500	126300	126300	126400	126300	36
508	20230904	123300	2936233600	126300	126300	126400	126300	54
509	20230904	123200	2929409500	126300	126300	126300	126300	5
510	20230904	123100	2928778000	126400	126400	126400	126400	31
511	20230904	123000	2924859600	126300	126300	126300	126300	9
512	20230904	122900	2923722900	126400	126300	126400	126300	40
513	20230904	122800	2918670000	126300	126300	126300	126300	29
514	20230904	122700	2915007300	126300	126300	126300	126300	22
515	20230904	122600	2912228700	126300	126200	126300	126200	21
516	20230904	122500	2909577700	126200	126300	126300	126200	45
517	20230904	122400	2903896800	126200	126200	126200	126200	10
518	20230904	122300	2902634800	126200	126200	126200	126100	5
519	20230904	122200	2902004000	126300	126100	126300	126100	189
520	20230904	122100	2878164100	126100	126100	126100	126100	1
521	20230904	122000	2878038000	126100	126100	126100	126100	26
522	20230904	121900	2874759400	126000	126100	126100	126000	61
523	20230904	121800	2867072300	126100	126100	126100	126100	1
524	20230904	121700	2866946200	126100	126100	126100	126100	22
525	20230904	121600	2864172000	126100	126100	126100	126100	10
526	20230904	121500	2862911000	126100	126100	126100	126100	2
527	20230904	121400	2862658800	126100	126100	126100	126100	7
528	20230904	121300	2861776100	126100	126100	126100	126100	11
529	20230904	121200	2860389000	126000	126000	126000	126000	1
530	20230904	121100	2860263000	126100	126100	126100	126100	106
531	20230904	121000	2846896400	126000	126100	126100	126000	14
532	20230904	120900	2845132300	126100	126100	126100	126100	94
533	20230904	120800	2833278900	126200	126200	126200	126200	1
534	20230904	120700	2833152700	126200	126200	126200	126200	1
535	20230904	120600	2833026500	126200	126200	126200	126200	9
536	20230904	120500	2831890700	126200	126100	126200	126100	12
537	20230904	120400	2830377300	126100	126100	126100	126100	1
538	20230904	120300	2830251200	126200	126100	126200	126100	10
539	20230904	120200	2828989300	126200	126200	126200	126200	0
540	20230904	120100	2828989300	126200	126200	126200	126200	0
541	20230904	120000	2828989300	126200	126200	126200	126200	10
542	20230904	115900	2827727300	126200	126200	126200	126200	0
543	20230904	115800	2827727300	126200	126100	126200	126100	2
544	20230904	115700	2827475000	126200	126200	126200	126200	28
545	20230904	115600	2823941400	126200	126200	126200	126200	0
546	20230904	115500	2823941400	126200	126100	126200	126100	44
547	20230904	115400	2818388700	126300	126300	126300	126300	23
548	20230904	115300	2815483800	126200	126300	126300	126200	26
549	20230904	115200	2812200900	126200	126200	126200	126200	15
550	20230904	115100	2810307900	126100	126100	126100	126100	24
551	20230904	115000	2807281500	126200	126100	126200	126100	19
552	20230904	114900	2804885000	126100	126100	126100	126000	17
553	20230904	114800	2802741400	126200	126200	126200	126200	0
554	20230904	114700	2802741400	126200	126100	126200	126100	32
555	20230904	114600	2798703700	126100	126100	126100	126100	19
556	20230904	114500	2796307800	126100	126100	126100	126100	21
557	20230904	114400	2793659700	126000	126100	126100	126000	30
558	20230904	114300	2789876800	126000	126200	126200	126000	20
559	20230904	114200	2787353000	126000	126000	126000	126000	30
560	20230904	114100	2783573000	126200	126200	126200	126200	8
561	20230904	114000	2782563400	126000	126000	126000	126000	0
562	20230904	113900	2782563400	126000	125900	126200	125900	44
563	20230904	113800	2777014900	126200	125900	126200	125900	15
564	20230904	113700	2775123700	126100	125900	126100	125900	17
565	20230904	113600	2772982800	125900	125900	125900	125900	22
566	20230904	113500	2770213000	125900	125900	125900	125900	0
567	20230904	113400	2770213000	125900	125900	125900	125900	79
568	20230904	113300	2760266900	125900	125800	125900	125800	28
569	20230904	113200	2756742000	125800	125900	125900	125800	20
570	20230904	113100	2754224200	125800	125800	125800	125800	33
571	20230904	113000	2750072800	125800	125800	125800	125800	12
572	20230904	112900	2748563200	125800	125900	125900	125800	18
573	20230904	112800	2746297300	125900	125800	125900	125700	380
574	20230904	112700	2698485300	125800	125800	125800	125800	2
575	20230904	112600	2698233700	125800	126000	126100	125600	1355
576	20230904	112500	2527759400	126000	126000	126100	126000	29
577	20230904	112400	2524103100	126000	126000	126000	126000	22
578	20230904	112300	2521331100	126000	126000	126000	126000	36
579	20230904	112200	2516795100	126100	126100	126100	126100	95
580	20230904	112100	2504815600	126100	126100	126100	126100	17
581	20230904	112000	2502671900	126100	126100	126200	126100	6
582	20230904	111900	2501915100	126100	126100	126100	126100	5
583	20230904	111800	2501284600	126100	126100	126100	126100	2
584	20230904	111700	2501032400	126100	126000	126100	126000	71
585	20230904	111600	2492079500	126000	126000	126100	126000	12
586	20230904	111500	2490567400	126000	126000	126000	126000	3
587	20230904	111400	2490189400	126000	126100	126100	126000	35
588	20230904	111300	2485776300	126100	126100	126200	126100	101
589	20230904	111200	2473038800	126200	126100	126200	126100	17
590	20230904	111100	2470894200	126100	126100	126200	126100	7
591	20230904	111000	2470011300	126100	126200	126200	126100	12
592	20230904	110900	2468497300	126200	126100	126200	126100	4
593	20230904	110800	2467992800	126100	126100	126100	126100	128
594	20230904	110700	2451852000	126000	126000	126100	126000	15
595	20230904	110600	2449961100	126100	125900	126100	125900	75
596	20230904	110500	2440509700	125900	125900	125900	125900	5
597	20230904	110400	2439880200	125900	125900	126000	125900	14
598	20230904	110300	2438116700	126000	126000	126000	126000	7
599	20230904	110200	2437234700	126000	126100	126100	126000	31
600	20230904	110100	2433326600	126000	126000	126100	126000	30
601	20230904	110000	2429546500	126000	125900	126100	125900	129
602	20230904	105900	2413291800	125900	125900	125900	125900	10
603	20230904	105800	2412032800	125900	125900	125900	125900	18
604	20230904	105700	2409766600	125900	125900	125900	125900	22
605	20230904	105600	2406996800	125900	125900	125900	125900	418
606	20230904	105500	2354370600	125900	126000	126000	125900	2
607	20230904	105400	2354118700	126000	126000	126000	126000	10
608	20230904	105300	2352858700	126000	126000	126000	126000	0
609	20230904	105200	2352858700	126000	126000	126000	126000	26
610	20230904	105100	2349582700	126000	126000	126100	126000	53
611	20230904	105000	2342904300	126000	126000	126000	126000	40
612	20230904	104900	2337864300	126000	126000	126000	125900	245
613	20230904	104800	2306994900	126000	126000	126000	125900	21
614	20230904	104700	2304350600	125900	125900	125900	125900	1
615	20230904	104600	2304224700	125900	125900	125900	125900	1
616	20230904	104500	2304098800	125900	125900	125900	125900	0
617	20230904	104400	2304098800	125900	126000	126000	125900	135
618	20230904	104300	2287093800	126000	126100	126100	126000	155
619	20230904	104200	2267563300	126000	126100	126100	126000	2
620	20230904	104100	2267311200	126000	126000	126000	126000	58
621	20230904	104000	2260003200	126100	126200	126200	126100	304
622	20230904	103900	2221668700	126200	126200	126200	126200	22
623	20230904	103800	2218892300	126200	126100	126200	126100	2
624	20230904	103700	2218640000	126100	126100	126100	126100	66
625	20230904	103600	2210317400	126100	126100	126200	126100	3
626	20230904	103500	2209939000	126100	126100	126100	126100	91
627	20230904	103400	2198463900	126100	126100	126200	126100	26
628	20230904	103300	2195182900	126200	126200	126300	126200	180
629	20230904	103200	2172466800	126200	126200	126200	126200	13
630	20230904	103100	2170826200	126200	126300	126300	126200	12
631	20230904	103000	2169311700	126200	126300	126300	126200	69
632	20230904	102900	2160602900	126300	126300	126400	126200	164
633	20230904	102800	2139887700	126300	126300	126300	126300	2
634	20230904	102700	2139635100	126300	126400	126400	126300	75
635	20230904	102600	2130158200	126400	126600	126600	126400	335
636	20230904	102500	2087797300	126500	126500	126600	126500	13
637	20230904	102400	2086152700	126500	126500	126500	126500	31
638	20230904	102300	2082231200	126500	126500	126500	126500	2
639	20230904	102200	2081978200	126500	126500	126500	126500	27
640	20230904	102100	2078562700	126500	126500	126500	126500	19
641	20230904	102000	2076159200	126500	126500	126500	126500	25
642	20230904	101900	2072996700	126500	126700	126700	126500	183
643	20230904	101800	2049830700	126700	126600	126700	126600	139
644	20230904	101700	2032230300	126700	126700	126700	126600	25
645	20230904	101600	2029062900	126800	126700	126800	126700	59
646	20230904	101500	2021584700	126700	126700	126700	126700	22
647	20230904	101400	2018797300	126700	126800	126800	126700	22
648	20230904	101300	2016009700	126800	126700	126800	126700	26
649	20230904	101200	2012714500	126700	126700	126700	126700	35
650	20230904	101100	2008280000	126700	126700	126800	126700	48
651	20230904	101000	2002197300	126700	126700	126800	126700	83
652	20230904	100900	1991673500	126800	126700	126800	126700	25
653	20230904	100800	1988505700	126700	126700	126700	126600	97
654	20230904	100700	1976215900	126700	126700	126700	126700	38
655	20230904	100600	1971401300	126700	126800	126800	126700	14
656	20230904	100500	1969626700	126900	126800	126900	126800	41
657	20230904	100400	1964427300	126800	126800	126900	126800	72
658	20230904	100300	1955294000	126800	126900	126900	126800	100
659	20230904	100200	1942604600	126900	127000	127000	126900	306
660	20230904	100100	1903772600	127000	126900	127000	126900	13
661	20230904	100000	1902122800	127000	127000	127000	126900	101
662	20230904	095900	1889305700	127000	127000	127000	126900	178
663	20230904	095800	1866699800	127000	127100	127100	127000	282
664	20230904	095700	1830857700	127100	127100	127100	127100	43
665	20230904	095600	1825392400	127100	127200	127200	127100	16
666	20230904	095500	1823357400	127200	127200	127200	127100	287
667	20230904	095400	1786851800	127100	126900	127200	126900	945
668	20230904	095300	1666744900	126800	126700	126800	126700	212
669	20230904	095200	1639871200	126600	126200	126600	126100	312
670	20230904	095100	1600421400	126100	126100	126100	126100	5
671	20230904	095000	1599790900	126100	126100	126100	126100	15
672	20230904	094900	1597899400	126200	126100	126200	126100	26
673	20230904	094800	1594618300	126100	126100	126100	126100	50
674	20230904	094700	1588313300	126100	126100	126100	126100	1
675	20230904	094600	1588187200	126100	126400	126400	126100	124
676	20230904	094500	1572517500	126400	126400	126400	126400	6
677	20230904	094400	1571759100	126400	126100	126400	125900	1023
678	20230904	094300	1442854000	126100	126200	126200	126100	1007
679	20230904	094200	1315833100	126300	126400	126400	126300	27
680	20230904	094100	1312422000	126500	126200	126500	126200	21
681	20230904	094000	1309771500	126100	126100	126100	126100	0
682	20230904	093900	1309771500	126100	126400	126400	126100	1134
683	20230904	093800	1166740400	126300	126400	126400	126300	43
684	20230904	093700	1161306300	126400	126500	126500	126400	687
685	20230904	093600	1074457300	126500	126800	126800	126500	403
686	20230904	093500	1023386300	126800	126900	126900	126800	147
687	20230904	093400	1004736800	126800	126800	126800	126800	0
688	20230904	093300	1004736800	126800	126800	126900	126800	35
689	20230904	093200	1000298700	126800	126800	126900	126800	65
690	20230904	093100	992054700	126900	126900	126900	126900	121
691	20230904	093000	976699800	126800	126800	126800	126700	342
692	20230904	092900	933350800	126800	126900	127300	126800	675
693	20230904	092800	847521000	126900	126900	126900	126800	58
694	20230904	092700	840160900	126900	126900	126900	126900	11
695	20230904	092600	838765000	127300	126500	127400	126500	840
696	20230904	092500	732163500	126400	126400	126400	126300	96
697	20230904	092400	720032200	126300	126300	126300	126300	48
698	20230904	092300	713969800	126000	126000	126000	126000	41
699	20230904	092200	708803800	126000	126000	126000	126000	90
700	20230904	092100	697463800	126000	126600	126600	125900	345
701	20230904	092000	654025100	126000	125800	126000	125800	33
702	20230904	091900	649870900	125800	125600	125800	125600	29
703	20230904	091800	646222900	125600	125100	125600	125100	78
704	20230904	091700	636447800	125100	125000	125100	124900	31
705	20230904	091600	632572700	124800	125000	125000	124800	28
706	20230904	091500	629074300	125000	124700	125000	124700	157
707	20230904	091400	609470600	124700	124700	124700	124500	570
708	20230904	091300	538428300	124700	125000	125000	124700	178
709	20230904	091200	516195300	125000	125100	125100	125000	142
710	20230904	091100	498433700	125000	125300	125300	125000	267
711	20230904	091000	465014000	125100	125200	125200	125100	32
712	20230904	090900	461008500	125000	124800	125000	124700	734
713	20230904	090800	369348900	124900	125000	125100	124900	219
714	20230904	090700	341989800	125000	124900	125000	124900	49
715	20230904	090600	335867300	125200	125200	125200	124900	129
716	20230904	090500	319716800	124800	125200	125200	124800	351
717	20230904	090400	275833900	125100	125200	125200	125100	168
718	20230904	090300	254815300	125100	125200	125200	125100	276
719	20230904	090200	220263500	125200	124700	125700	124700	211
720	20230904	090100	193854000	124700	124700	125100	124500	736
721	20230904	090000	102000600	124700	124700	124900	124600	818