KissMeData/456040/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	210200	7177198400	124400	124400	124400	124400	565
3	20230906	210100	7177198400	124400	124400	124400	124400	0
4	20230906	210000	7177198400	124400	124400	124400	124400	0
5	20230906	205900	7177198400	124400	124400	124400	124400	0
6	20230906	205800	7177198400	124400	124400	124400	124400	0
7	20230906	205700	7177198400	124400	124400	124400	124400	0
8	20230906	205600	7177198400	124400	124400	124400	124400	0
9	20230906	205500	7177198400	124400	124400	124400	124400	0
10	20230906	205400	7177198400	124400	124400	124400	124400	0
11	20230906	205300	7177198400	124400	124400	124400	124400	0
12	20230906	205200	7177198400	124400	124400	124400	124400	0
13	20230906	205100	7177198400	124400	124400	124400	124400	0
14	20230906	205000	7177198400	124400	124400	124400	124400	0
15	20230906	204900	7177198400	124400	124400	124400	124400	0
16	20230906	204800	7177198400	124400	124400	124400	124400	0
17	20230906	204700	7177198400	124400	124400	124400	124400	0
18	20230906	204600	7177198400	124400	124400	124400	124400	0
19	20230906	204500	7177198400	124400	124400	124400	124400	0
20	20230906	204400	7177198400	124400	124400	124400	124400	0
21	20230906	204300	7177198400	124400	124400	124400	124400	0
22	20230906	204200	7177198400	124400	124400	124400	124400	0
23	20230906	204100	7177198400	124400	124400	124400	124400	0
24	20230906	204000	7177198400	124400	124400	124400	124400	0
25	20230906	203900	7177198400	124400	124400	124400	124400	0
26	20230906	203800	7177198400	124400	124400	124400	124400	0
27	20230906	203700	7177198400	124400	124400	124400	124400	0
28	20230906	203600	7177198400	124400	124400	124400	124400	0
29	20230906	203500	7177198400	124400	124400	124400	124400	0
30	20230906	203400	7177198400	124400	124400	124400	124400	0
31	20230906	203300	7177198400	124400	124400	124400	124400	0
32	20230906	203200	7177198400	124400	124400	124400	124400	565
33	20230906	203100	7177198400	124400	124400	124400	124400	0
34	20230906	203000	7177198400	124400	124400	124400	124400	0
35	20230906	202900	7177198400	124400	124400	124400	124400	0
36	20230906	202800	7177198400	124400	124400	124400	124400	0
37	20230906	202700	7177198400	124400	124400	124400	124400	0
38	20230906	202600	7177198400	124400	124400	124400	124400	0
39	20230906	202500	7177198400	124400	124400	124400	124400	0
40	20230906	202400	7177198400	124400	124400	124400	124400	0
41	20230906	202300	7177198400	124400	124400	124400	124400	0
42	20230906	202200	7177198400	124400	124400	124400	124400	0
43	20230906	202100	7177198400	124400	124400	124400	124400	0
44	20230906	202000	7177198400	124400	124400	124400	124400	0
45	20230906	201900	7177198400	124400	124400	124400	124400	0
46	20230906	201800	7177198400	124400	124400	124400	124400	0
47	20230906	201700	7177198400	124400	124400	124400	124400	0
48	20230906	201600	7177198400	124400	124400	124400	124400	0
49	20230906	201500	7177198400	124400	124400	124400	124400	0
50	20230906	201400	7177198400	124400	124400	124400	124400	0
51	20230906	201300	7177198400	124400	124400	124400	124400	0
52	20230906	201200	7177198400	124400	124400	124400	124400	0
53	20230906	201100	7177198400	124400	124400	124400	124400	0
54	20230906	201000	7177198400	124400	124400	124400	124400	0
55	20230906	200900	7177198400	124400	124400	124400	124400	0
56	20230906	200800	7177198400	124400	124400	124400	124400	0
57	20230906	200700	7177198400	124400	124400	124400	124400	0
58	20230906	200600	7177198400	124400	124400	124400	124400	0
59	20230906	200500	7177198400	124400	124400	124400	124400	0
60	20230906	200400	7177198400	124400	124400	124400	124400	0
61	20230906	200300	7177198400	124400	124400	124400	124400	0
62	20230906	200200	7177198400	124400	124400	124400	124400	565
63	20230906	200100	7177198400	124400	124400	124400	124400	0
64	20230906	200000	7177198400	124400	124400	124400	124400	0
65	20230906	195900	7177198400	124400	124400	124400	124400	0
66	20230906	195800	7177198400	124400	124400	124400	124400	0
67	20230906	195700	7177198400	124400	124400	124400	124400	0
68	20230906	195600	7177198400	124400	124400	124400	124400	0
69	20230906	195500	7177198400	124400	124400	124400	124400	0
70	20230906	195400	7177198400	124400	124400	124400	124400	0
71	20230906	195300	7177198400	124400	124400	124400	124400	0
72	20230906	195200	7177198400	124400	124400	124400	124400	0
73	20230906	195100	7177198400	124400	124400	124400	124400	0
74	20230906	195000	7177198400	124400	124400	124400	124400	0
75	20230906	194900	7177198400	124400	124400	124400	124400	0
76	20230906	194800	7177198400	124400	124400	124400	124400	0
77	20230906	194700	7177198400	124400	124400	124400	124400	0
78	20230906	194600	7177198400	124400	124400	124400	124400	0
79	20230906	194500	7177198400	124400	124400	124400	124400	0
80	20230906	194400	7177198400	124400	124400	124400	124400	0
81	20230906	194300	7177198400	124400	124400	124400	124400	0
82	20230906	194200	7177198400	124400	124400	124400	124400	0
83	20230906	194100	7177198400	124400	124400	124400	124400	0
84	20230906	194000	7177198400	124400	124400	124400	124400	0
85	20230906	193900	7177198400	124400	124400	124400	124400	0
86	20230906	193800	7177198400	124400	124400	124400	124400	0
87	20230906	193700	7177198400	124400	124400	124400	124400	0
88	20230906	193600	7177198400	124400	124400	124400	124400	0
89	20230906	193500	7177198400	124400	124400	124400	124400	0
90	20230906	193400	7177198400	124400	124400	124400	124400	0
91	20230906	193300	7177198400	124400	124400	124400	124400	0
92	20230906	193200	7177198400	124400	124400	124400	124400	565
93	20230906	193100	7177198400	124400	124400	124400	124400	0
94	20230906	193000	7177198400	124400	124400	124400	124400	0
95	20230906	192900	7177198400	124400	124400	124400	124400	0
96	20230906	192800	7177198400	124400	124400	124400	124400	0
97	20230906	192700	7177198400	124400	124400	124400	124400	0
98	20230906	192600	7177198400	124400	124400	124400	124400	0
99	20230906	192500	7177198400	124400	124400	124400	124400	0
100	20230906	192400	7177198400	124400	124400	124400	124400	0
101	20230906	192300	7177198400	124400	124400	124400	124400	0
102	20230906	192200	7177198400	124400	124400	124400	124400	0
103	20230906	192100	7177198400	124400	124400	124400	124400	0
104	20230906	192000	7177198400	124400	124400	124400	124400	0
105	20230906	191900	7177198400	124400	124400	124400	124400	0
106	20230906	191800	7177198400	124400	124400	124400	124400	0
107	20230906	191700	7177198400	124400	124400	124400	124400	0
108	20230906	191600	7177198400	124400	124400	124400	124400	0
109	20230906	191500	7177198400	124400	124400	124400	124400	0
110	20230906	191400	7177198400	124400	124400	124400	124400	0
111	20230906	191300	7177198400	124400	124400	124400	124400	0
112	20230906	191200	7177198400	124400	124400	124400	124400	0
113	20230906	191100	7177198400	124400	124400	124400	124400	0
114	20230906	191000	7177198400	124400	124400	124400	124400	0
115	20230906	190900	7177198400	124400	124400	124400	124400	0
116	20230906	190800	7177198400	124400	124400	124400	124400	0
117	20230906	190700	7177198400	124400	124400	124400	124400	0
118	20230906	190600	7177198400	124400	124400	124400	124400	0
119	20230906	190500	7177198400	124400	124400	124400	124400	0
120	20230906	190400	7177198400	124400	124400	124400	124400	0
121	20230906	190300	7177198400	124400	124400	124400	124400	0
122	20230906	190200	7177198400	124400	124400	124400	124400	565
123	20230906	190100	7177198400	124400	124400	124400	124400	0
124	20230906	190000	7177198400	124400	124400	124400	124400	0
125	20230906	185900	7177198400	124400	124400	124400	124400	0
126	20230906	185800	7177198400	124400	124400	124400	124400	0
127	20230906	185700	7177198400	124400	124400	124400	124400	0
128	20230906	185600	7177198400	124400	124400	124400	124400	0
129	20230906	185500	7177198400	124400	124400	124400	124400	0
130	20230906	185400	7177198400	124400	124400	124400	124400	0
131	20230906	185300	7177198400	124400	124400	124400	124400	0
132	20230906	185200	7177198400	124400	124400	124400	124400	0
133	20230906	185100	7177198400	124400	124400	124400	124400	0
134	20230906	185000	7177198400	124400	124400	124400	124400	0
135	20230906	184900	7177198400	124400	124400	124400	124400	0
136	20230906	184800	7177198400	124400	124400	124400	124400	0
137	20230906	184700	7177198400	124400	124400	124400	124400	0
138	20230906	184600	7177198400	124400	124400	124400	124400	0
139	20230906	184500	7177198400	124400	124400	124400	124400	0
140	20230906	184400	7177198400	124400	124400	124400	124400	0
141	20230906	184300	7177198400	124400	124400	124400	124400	0
142	20230906	184200	7177198400	124400	124400	124400	124400	0
143	20230906	184100	7177198400	124400	124400	124400	124400	0
144	20230906	184000	7177198400	124400	124400	124400	124400	0
145	20230906	183900	7177198400	124400	124400	124400	124400	0
146	20230906	183800	7177198400	124400	124400	124400	124400	0
147	20230906	183700	7177198400	124400	124400	124400	124400	0
148	20230906	183600	7177198400	124400	124400	124400	124400	0
149	20230906	183500	7177198400	124400	124400	124400	124400	0
150	20230906	183400	7177198400	124400	124400	124400	124400	0
151	20230906	183300	7177198400	124400	124400	124400	124400	0
152	20230906	183200	7177198400	124400	124400	124400	124400	565
153	20230906	183100	7177198400	124400	124400	124400	124400	0
154	20230906	183000	7177198400	124400	124400	124400	124400	0
155	20230906	182900	7177198400	124400	124400	124400	124400	0
156	20230906	182800	7177198400	124400	124400	124400	124400	0
157	20230906	182700	7177198400	124400	124400	124400	124400	0
158	20230906	182600	7177198400	124400	124400	124400	124400	0
159	20230906	182500	7177198400	124400	124400	124400	124400	0
160	20230906	182400	7177198400	124400	124400	124400	124400	0
161	20230906	182300	7177198400	124400	124400	124400	124400	0
162	20230906	182200	7177198400	124400	124400	124400	124400	0
163	20230906	182100	7177198400	124400	124400	124400	124400	0
164	20230906	182000	7177198400	124400	124400	124400	124400	0
165	20230906	181900	7177198400	124400	124400	124400	124400	0
166	20230906	181800	7177198400	124400	124400	124400	124400	0
167	20230906	181700	7177198400	124400	124400	124400	124400	0
168	20230906	181600	7177198400	124400	124400	124400	124400	0
169	20230906	181500	7177198400	124400	124400	124400	124400	0
170	20230906	181400	7177198400	124400	124400	124400	124400	0
171	20230906	181300	7177198400	124400	124400	124400	124400	0
172	20230906	181200	7177198400	124400	124400	124400	124400	0
173	20230906	181100	7177198400	124400	124400	124400	124400	0
174	20230906	181000	7177198400	124400	124400	124400	124400	0
175	20230906	180900	7177198400	124400	124400	124400	124400	0
176	20230906	180800	7177198400	124400	124400	124400	124400	0
177	20230906	180700	7177198400	124400	124400	124400	124400	0
178	20230906	180600	7177198400	124400	124400	124400	124400	0
179	20230906	180500	7177198400	124400	124400	124400	124400	0
180	20230906	180400	7177198400	124400	124400	124400	124400	0
181	20230906	180300	7177198400	124400	124400	124400	124400	0
182	20230906	180200	7177198400	124400	124400	124400	124400	565
183	20230906	180100	7177198400	124400	124400	124400	124400	0
184	20230906	180000	7177198400	124400	124400	124400	124400	0
185	20230906	175900	7177198400	124400	124400	124400	124400	0
186	20230906	175800	7177198400	124400	124400	124400	124400	0
187	20230906	175700	7177198400	124400	124400	124400	124400	0
188	20230906	175600	7177198400	124400	124400	124400	124400	0
189	20230906	175500	7177198400	124400	124400	124400	124400	0
190	20230906	175400	7177198400	124400	124400	124400	124400	0
191	20230906	175300	7177198400	124400	124400	124400	124400	0
192	20230906	175200	7177198400	124400	124400	124400	124400	0
193	20230906	175100	7177198400	124400	124400	124400	124400	0
194	20230906	175000	7177198400	124400	124400	124400	124400	0
195	20230906	174900	7177198400	124400	124400	124400	124400	0
196	20230906	174800	7177198400	124400	124400	124400	124400	0
197	20230906	174700	7177198400	124400	124400	124400	124400	0
198	20230906	174600	7177198400	124400	124400	124400	124400	0
199	20230906	174500	7177198400	124400	124400	124400	124400	0
200	20230906	174400	7177198400	124400	124400	124400	124400	0
201	20230906	174300	7177198400	124400	124400	124400	124400	0
202	20230906	174200	7177198400	124400	124400	124400	124400	0
203	20230906	174100	7177198400	124400	124400	124400	124400	0
204	20230906	174000	7177198400	124400	124400	124400	124400	0
205	20230906	173900	7177198400	124400	124400	124400	124400	0
206	20230906	173800	7177198400	124400	124400	124400	124400	0
207	20230906	173700	7177198400	124400	124400	124400	124400	0
208	20230906	173600	7177198400	124400	124400	124400	124400	0
209	20230906	173500	7177198400	124400	124400	124400	124400	0
210	20230906	173400	7177198400	124400	124400	124400	124400	0
211	20230906	173300	7177198400	124400	124400	124400	124400	0
212	20230906	173200	7177198400	124400	124400	124400	124400	565
213	20230906	173100	7177198400	124400	124400	124400	124400	0
214	20230906	173000	7177198400	124400	124400	124400	124400	0
215	20230906	172900	7177198400	124400	124400	124400	124400	0
216	20230906	172800	7177198400	124400	124400	124400	124400	0
217	20230906	172700	7177198400	124400	124400	124400	124400	0
218	20230906	172600	7177198400	124400	124400	124400	124400	0
219	20230906	172500	7177198400	124400	124400	124400	124400	0
220	20230906	172400	7177198400	124400	124400	124400	124400	0
221	20230906	172300	7177198400	124400	124400	124400	124400	0
222	20230906	172200	7177198400	124400	124400	124400	124400	0
223	20230906	172100	7177198400	124400	124400	124400	124400	0
224	20230906	172000	7177198400	124400	124400	124400	124400	0
225	20230906	171900	7177198400	124400	124400	124400	124400	0
226	20230906	171800	7177198400	124400	124400	124400	124400	0
227	20230906	171700	7177198400	124400	124400	124400	124400	0
228	20230906	171600	7177198400	124400	124400	124400	124400	0
229	20230906	171500	7177198400	124400	124400	124400	124400	0
230	20230906	171400	7177198400	124400	124400	124400	124400	0
231	20230906	171300	7177198400	124400	124400	124400	124400	0
232	20230906	171200	7177198400	124400	124400	124400	124400	0
233	20230906	171100	7177198400	124400	124400	124400	124400	0
234	20230906	171000	7177198400	124400	124400	124400	124400	0
235	20230906	170900	7177198400	124400	124400	124400	124400	0
236	20230906	170800	7177198400	124400	124400	124400	124400	0
237	20230906	170700	7177198400	124400	124400	124400	124400	0
238	20230906	170600	7177198400	124400	124400	124400	124400	0
239	20230906	170500	7177198400	124400	124400	124400	124400	0
240	20230906	170400	7177198400	124400	124400	124400	124400	0
241	20230906	170300	7177198400	124400	124400	124400	124400	0
242	20230906	170200	7177198400	124400	124400	124400	124400	565
243	20230906	170100	7177198400	124400	124400	124400	124400	0
244	20230906	170000	7177198400	124400	124400	124400	124400	0
245	20230906	165900	7177198400	124400	124400	124400	124400	0
246	20230906	165800	7177198400	124400	124400	124400	124400	0
247	20230906	165700	7177198400	124400	124400	124400	124400	0
248	20230906	165600	7177198400	124400	124400	124400	124400	0
249	20230906	165500	7177198400	124400	124400	124400	124400	0
250	20230906	165400	7177198400	124400	124400	124400	124400	0
251	20230906	165300	7177198400	124400	124400	124400	124400	0
252	20230906	165200	7177198400	124400	124400	124400	124400	0
253	20230906	165100	7177198400	124400	124400	124400	124400	0
254	20230906	165000	7177198400	124400	124400	124400	124400	0
255	20230906	164900	7177198400	124400	124400	124400	124400	0
256	20230906	164800	7177198400	124400	124400	124400	124400	0
257	20230906	164700	7177198400	124400	124400	124400	124400	0
258	20230906	164600	7177198400	124400	124400	124400	124400	0
259	20230906	164500	7177198400	124400	124400	124400	124400	0
260	20230906	164400	7177198400	124400	124400	124400	124400	0
261	20230906	164300	7177198400	124400	124400	124400	124400	0
262	20230906	164200	7177198400	124400	124400	124400	124400	0
263	20230906	164100	7177198400	124400	124400	124400	124400	0
264	20230906	164000	7177198400	124400	124400	124400	124400	0
265	20230906	163900	7177198400	124400	124400	124400	124400	0
266	20230906	163800	7177198400	124400	124400	124400	124400	0
267	20230906	163700	7177198400	124400	124400	124400	124400	0
268	20230906	163600	7177198400	124400	124400	124400	124400	0
269	20230906	163500	7177198400	124400	124400	124400	124400	0
270	20230906	163400	7177198400	124400	124400	124400	124400	0
271	20230906	163300	7177198400	124400	124400	124400	124400	0
272	20230906	163200	7177198400	124400	124400	124400	124400	565
273	20230906	163100	7177198400	124400	124400	124400	124400	0
274	20230906	163000	7177198400	124400	124400	124400	124400	0
275	20230906	162900	7177198400	124400	124400	124400	124400	0
276	20230906	162800	7177198400	124400	124400	124400	124400	0
277	20230906	162700	7177198400	124400	124400	124400	124400	0
278	20230906	162600	7177198400	124400	124400	124400	124400	0
279	20230906	162500	7177198400	124400	124400	124400	124400	0
280	20230906	162400	7177198400	124400	124400	124400	124400	0
281	20230906	162300	7177198400	124400	124400	124400	124400	0
282	20230906	162200	7177198400	124400	124400	124400	124400	0
283	20230906	162100	7177198400	124400	124400	124400	124400	0
284	20230906	162000	7177198400	124400	124400	124400	124400	0
285	20230906	161900	7177198400	124400	124400	124400	124400	0
286	20230906	161800	7177198400	124400	124400	124400	124400	0
287	20230906	161700	7177198400	124400	124400	124400	124400	0
288	20230906	161600	7177198400	124400	124400	124400	124400	0
289	20230906	161500	7177198400	124400	124400	124400	124400	0
290	20230906	161400	7177198400	124400	124400	124400	124400	0
291	20230906	161300	7177198400	124400	124400	124400	124400	0
292	20230906	161200	7177198400	124400	124400	124400	124400	0
293	20230906	161100	7177198400	124400	124400	124400	124400	0
294	20230906	161000	7177198400	124400	124400	124400	124400	0
295	20230906	160900	7177198400	124400	124400	124400	124400	0
296	20230906	160800	7177198400	124400	124400	124400	124400	0
297	20230906	160700	7177198400	124400	124400	124400	124400	0
298	20230906	160600	7177198400	124400	124400	124400	124400	0
299	20230906	160500	7177198400	124400	124400	124400	124400	0
300	20230906	160400	7177198400	124400	124400	124400	124400	0
301	20230906	160300	7177198400	124400	124400	124400	124400	0
302	20230906	160200	7177198400	124400	124400	124400	124400	565
303	20230906	160100	7177198400	124400	124400	124400	124400	0
304	20230906	160000	7177198400	124400	124400	124400	124400	0
305	20230906	155900	7177198400	124400	124400	124400	124400	0
306	20230906	155800	7177198400	124400	124400	124400	124400	0
307	20230906	155700	7177198400	124400	124400	124400	124400	0
308	20230906	155600	7177198400	124400	124400	124400	124400	0
309	20230906	155500	7177198400	124400	124400	124400	124400	0
310	20230906	155400	7177198400	124400	124400	124400	124400	0
311	20230906	155300	7177198400	124400	124400	124400	124400	0
312	20230906	155200	7177198400	124400	124400	124400	124400	0
313	20230906	155100	7177198400	124400	124400	124400	124400	0
314	20230906	155000	7177198400	124400	124400	124400	124400	0
315	20230906	154900	7177198400	124400	124400	124400	124400	0
316	20230906	154800	7177198400	124400	124400	124400	124400	0
317	20230906	154700	7177198400	124400	124400	124400	124400	0
318	20230906	154600	7177198400	124400	124400	124400	124400	0
319	20230906	154500	7177198400	124400	124400	124400	124400	0
320	20230906	154400	7177198400	124400	124400	124400	124400	0
321	20230906	154300	7177198400	124400	124400	124400	124400	0
322	20230906	154200	7177198400	124400	124400	124400	124400	0
323	20230906	154100	7177198400	124400	124400	124400	124400	0
324	20230906	154000	7177198400	124400	124400	124400	124400	0
325	20230906	153900	7177198400	124400	124400	124400	124400	0
326	20230906	153800	7177198400	124400	124400	124400	124400	0
327	20230906	153700	7177198400	124400	124400	124400	124400	0
328	20230906	153600	7177198400	124400	124400	124400	124400	0
329	20230906	153500	7177198400	124400	124400	124400	124400	0
330	20230906	153400	7177198400	124400	124400	124400	124400	0
331	20230906	153300	7177198400	124400	124400	124400	124400	0
332	20230906	153200	7177198400	124400	124400	124400	124400	565
333	20230906	153100	7177198400	124400	124400	124400	124400	0
334	20230906	153000	7177198400	124400	124400	124400	124400	565
335	20230906	152900	7106912400	124300	124300	124300	124300	0
336	20230906	152800	7106912400	124300	124300	124300	124300	0
337	20230906	152700	7106912400	124300	124300	124300	124300	0
338	20230906	152600	7106912400	124300	124300	124300	124300	0
339	20230906	152500	7106912400	124300	124300	124300	124300	0
340	20230906	152400	7106912400	124300	124300	124300	124300	0
341	20230906	152300	7106912400	124300	124300	124300	124300	0
342	20230906	152200	7106912400	124300	124300	124300	124300	0
343	20230906	152100	7106912400	124300	124300	124300	124300	0
344	20230906	152000	7106912400	124300	124300	124300	124300	0
345	20230906	151900	7106912400	124300	124200	124300	123900	122
346	20230906	151800	7091752900	124100	123900	124100	123900	10
347	20230906	151700	7090513400	123900	124100	124500	123900	498
348	20230906	151600	7028736600	124100	124100	124400	124100	300
349	20230906	151500	6991479300	124400	124000	124500	124000	325
350	20230906	151400	6951087400	124000	124100	124400	124000	189
351	20230906	151300	6927614500	124000	124200	124200	124000	375
352	20230906	151200	6881062400	124100	123900	124200	123900	113
353	20230906	151100	6867040700	123900	123800	124200	123800	191
354	20230906	151000	6843330700	123800	123800	124100	123800	142
355	20230906	150900	6825729500	123800	123800	124100	123800	181
356	20230906	150800	6803298100	123800	124000	124000	123700	66
357	20230906	150700	6795119600	123700	123700	124100	123700	153
358	20230906	150600	6776154000	123900	123600	123900	123600	127
359	20230906	150500	6760424200	123600	123500	123900	123400	172
360	20230906	150400	6739176100	123500	123400	123800	123400	50
361	20230906	150300	6733002200	123400	123300	123400	123200	212
362	20230906	150200	6706851400	123300	123200	123300	123200	52
363	20230906	150100	6700443900	123200	123100	123300	123100	165
364	20230906	150000	6680112000	123100	123100	123200	123100	130
365	20230906	145900	6664106400	123100	123100	123300	123000	66
366	20230906	145800	6655980800	123200	123000	123300	122900	1271
367	20230906	145700	6499515800	123000	123000	123000	122900	116
368	20230906	145600	6485251700	122900	123000	123100	122900	387
369	20230906	145500	6437659000	123000	123100	123100	123000	883
370	20230906	145400	6329022400	123100	123300	123300	123100	597
371	20230906	145300	6255486300	123300	123400	123400	123300	720
372	20230906	145200	6166673800	123400	123500	123500	123400	276
373	20230906	145100	6132596100	123500	123500	123600	123500	215
374	20230906	145000	6106043400	123500	123500	123600	123500	397
375	20230906	144900	6057012900	123500	123600	123600	123500	207
376	20230906	144800	6031431000	123600	123600	123700	123600	422
377	20230906	144700	5979271700	123700	123600	123700	123600	108
378	20230906	144600	5965916200	123600	123600	123700	123600	116
379	20230906	144500	5951578300	123600	123600	123700	123600	483
380	20230906	144400	5891879200	123600	123700	123800	123600	539
381	20230906	144300	5825218400	123800	123800	123800	123700	415
382	20230906	144200	5773868400	123800	123800	123900	123800	174
383	20230906	144100	5752325900	123800	123800	123900	123800	172
384	20230906	144000	5731032200	123800	123800	123800	123700	414
385	20230906	143900	5679779500	123800	124100	124200	123800	1548
386	20230906	143800	5487853700	124100	124100	124100	124100	150
387	20230906	143700	5469238700	124100	124100	124100	124100	58
388	20230906	143600	5462040900	124100	124100	124100	124100	131
389	20230906	143500	5445783800	124100	124100	124200	124100	164
390	20230906	143400	5425431300	124100	124000	124100	124000	345
391	20230906	143300	5382637100	124000	124000	124000	124000	59
392	20230906	143200	5375321100	124000	124100	124100	124000	405
393	20230906	143100	5325068100	124100	124200	124200	124100	113
394	20230906	143000	5311044400	124100	124100	124100	124100	117
395	20230906	142900	5296524700	124100	124100	124200	124100	102
396	20230906	142800	5283866400	124100	124200	124200	124100	472
397	20230906	142700	5225252500	124300	124300	124300	124200	413
398	20230906	142600	5173917900	124300	124300	124300	124300	112
399	20230906	142500	5159996300	124300	124300	124400	124300	10
400	20230906	142400	5158753200	124300	124400	124400	124300	147
401	20230906	142300	5140480500	124300	124300	124400	124300	73
402	20230906	142200	5131401800	124300	124400	124400	124300	95
403	20230906	142100	5119584000	124400	124400	124500	124400	27
404	20230906	142000	5116224300	124400	124300	124400	124300	157
405	20230906	141900	5096695400	124300	124300	124400	124300	88
406	20230906	141800	5085752400	124300	124300	124400	124300	25
407	20230906	141700	5082643900	124400	124300	124400	124300	29
408	20230906	141600	5079038700	124300	124400	124400	124300	336
409	20230906	141500	5037264200	124400	124400	124400	124400	392
410	20230906	141400	4988499400	124400	124400	124400	124400	40
411	20230906	141300	4983523400	124400	124500	124500	124400	144
412	20230906	141200	4965596200	124500	124400	124500	124400	127
413	20230906	141100	4949785200	124400	124400	124400	124400	29
414	20230906	141000	4946177600	124400	124400	124600	124400	395
415	20230906	140900	4897031900	124400	124400	124500	124400	58
416	20230906	140800	4889813400	124400	124400	124400	124400	26
417	20230906	140700	4886579000	124400	124400	124500	124400	68
418	20230906	140600	4878116800	124400	124400	124500	124400	54
419	20230906	140500	4871395700	124400	124400	124500	124400	75
420	20230906	140400	4862059800	124400	124500	124500	124400	515
421	20230906	140300	4797942400	124500	124500	124500	124500	20
422	20230906	140200	4795452400	124500	124500	124500	124500	9
423	20230906	140100	4794331900	124500	124500	124500	124500	10
424	20230906	140000	4793086900	124500	124500	124600	124500	32
425	20230906	135900	4789102800	124600	124500	124600	124500	27
426	20230906	135800	4785741100	124500	124500	124600	124500	47
427	20230906	135700	4779889300	124500	124700	124800	124500	149
428	20230906	135600	4761319900	124600	124600	124600	124600	64
429	20230906	135500	4753345500	124700	124600	124700	124600	23
430	20230906	135400	4750478400	124600	124600	124700	124600	24
431	20230906	135300	4747486700	124600	124700	124800	124600	39
432	20230906	135200	4742623200	124600	124600	124600	124600	83
433	20230906	135100	4732281400	124600	124500	124600	124500	115
434	20230906	135000	4717952900	124500	124500	124500	124500	12
435	20230906	134900	4716458900	124500	124500	124600	124500	29
436	20230906	134800	4712848200	124500	124500	124600	124500	18
437	20230906	134700	4710607100	124500	124500	124600	124500	29
438	20230906	134600	4706995600	124500	124600	124600	124500	26
439	20230906	134500	4703757600	124500	124500	124500	124500	47
440	20230906	134400	4697906100	124500	124500	124600	124500	24
441	20230906	134300	4694918000	124500	124500	124500	124500	23
442	20230906	134200	4692054500	124500	124500	124500	124500	31
443	20230906	134100	4688195000	124500	124500	124500	124500	28
444	20230906	134000	4684709000	124500	124500	124500	124500	6
445	20230906	133900	4683962000	124500	124600	124700	124500	64
446	20230906	133800	4675987200	124600	124600	124700	124600	15
447	20230906	133700	4674118100	124600	124800	124800	124600	24
448	20230906	133600	4671125600	124900	124900	124900	124700	93
449	20230906	133500	4659521400	124800	124800	124800	124800	14
450	20230906	133400	4657774200	124700	124600	124900	124600	41
451	20230906	133300	4652658500	124800	124600	124800	124600	28
452	20230906	133200	4649167600	124600	124700	124700	124600	13
453	20230906	133100	4647547700	124800	124600	124800	124600	23
454	20230906	133000	4644680000	124700	124600	124700	124600	40
455	20230906	132900	4639694000	124600	124600	124800	124600	64
456	20230906	132800	4631714700	124700	124600	124700	124600	19
457	20230906	132700	4629346300	124700	124600	124700	124600	39
458	20230906	132600	4624484800	124600	124600	124600	124600	17
459	20230906	132500	4622366600	124700	124700	124700	124700	113
460	20230906	132400	4608275500	124700	124800	124800	124700	41
461	20230906	132300	4603160700	124700	124700	124700	124700	7
462	20230906	132200	4602287800	124600	124600	124600	124500	244
463	20230906	132100	4571886000	124500	124500	124500	124500	21
464	20230906	132000	4569271500	124500	124500	124500	124500	51
465	20230906	131900	4562922000	124500	124500	124500	124500	15
466	20230906	131800	4561054500	124600	124500	124600	124500	16
467	20230906	131700	4559061800	124500	124500	124500	124500	17
468	20230906	131600	4556945300	124500	124500	124600	124500	31
469	20230906	131500	4553084900	124500	124500	124500	124500	10
470	20230906	131400	4551839900	124500	124500	124500	124500	21
471	20230906	131300	4549225400	124600	124500	124600	124500	15
472	20230906	131200	4547357800	124500	124500	124600	124500	55
473	20230906	131100	4540508900	124500	124500	124500	124500	24
474	20230906	131000	4537520900	124500	124500	124500	124500	46
475	20230906	130900	4531793900	124500	124500	124500	124500	22
476	20230906	130800	4529054900	124600	124500	124600	124500	12
477	20230906	130700	4527560800	124500	124500	124500	124500	18
478	20230906	130600	4525319800	124500	124500	124600	124500	163
479	20230906	130500	4505024700	124500	124500	124600	124500	16
480	20230906	130400	4503032600	124500	124600	124600	124500	184
481	20230906	130300	4480109800	124600	124600	124600	124500	40
482	20230906	130200	4475127700	124500	124500	124500	124500	12
483	20230906	130100	4473633700	124500	124500	124500	124500	22
484	20230906	130000	4470894700	124500	124500	124500	124500	15
485	20230906	125900	4469027200	124500	124500	124500	124500	28
486	20230906	125800	4465541200	124500	124500	124500	124500	11
487	20230906	125700	4464171700	124500	124700	124800	124500	125
488	20230906	125600	4448588900	124600	124500	124700	124500	97
489	20230906	125500	4436501400	124500	124500	124500	124500	38
490	20230906	125400	4431770400	124500	124600	124600	124500	335
491	20230906	125300	4390030500	124600	124600	124600	124600	112
492	20230906	125200	4376075300	124700	124600	124700	124600	29
493	20230906	125100	4372460600	124600	124600	124700	124600	25
494	20230906	125000	4369345000	124600	124600	124600	124600	15
495	20230906	124900	4367476000	124600	124600	124700	124600	28
496	20230906	124800	4363986300	124600	124600	124600	124600	148
497	20230906	124700	4345545500	124600	124600	124600	124600	20
498	20230906	124600	4343053500	124600	124600	124700	124600	86
499	20230906	124500	4332332500	124600	124600	124600	124600	12
500	20230906	124400	4330837300	124600	124600	124600	124600	33
501	20230906	124300	4326725500	124600	124700	124700	124600	87
502	20230906	124200	4315884300	124600	124600	124600	124600	13
503	20230906	124100	4314264500	124600	124600	124600	124600	8
504	20230906	124000	4313267700	124600	124700	124700	124600	26
505	20230906	123900	4310027200	124600	124700	124700	124600	62
506	20230906	123800	4302297600	124600	124600	124700	124600	11
507	20230906	123700	4300926900	124600	124600	124700	124600	13
508	20230906	123600	4299307000	124600	124600	124600	124600	23
509	20230906	123500	4296441200	124600	124600	124600	124600	24
510	20230906	123400	4293450800	124600	124600	124600	124600	18
511	20230906	123300	4291208000	124700	124600	124700	124600	19
512	20230906	123200	4288839700	124600	124600	124600	124600	83
513	20230906	123100	4278497900	124600	124600	124600	124600	5
514	20230906	123000	4277874900	124600	124600	124600	124600	13
515	20230906	122900	4276255100	124600	124600	124600	124600	15
516	20230906	122800	4274386100	124600	124600	124600	124600	21
517	20230906	122700	4271769500	124600	124600	124600	124600	65
518	20230906	122600	4263670500	124600	124700	124700	124600	114
519	20230906	122500	4249454800	124700	124700	124700	124700	13
520	20230906	122400	4247833700	124700	124700	124800	124700	29
521	20230906	122300	4244215900	124700	124700	124700	124700	8
522	20230906	122200	4243218300	124700	124700	124700	124700	16
523	20230906	122100	4241223100	124800	124700	124800	124700	13
524	20230906	122000	4239601900	124700	124600	124700	124600	48
525	20230906	121900	4233616500	124600	124500	124600	124500	24
526	20230906	121800	4230626700	124600	124500	124600	124500	10
527	20230906	121700	4229381200	124600	124600	124600	124600	57
528	20230906	121600	4222279000	124600	124600	124600	124600	17
529	20230906	121500	4220160800	124500	124600	124700	124500	45
530	20230906	121400	4214554000	124500	124500	124600	124500	120
531	20230906	121300	4199603000	124500	124600	124600	124500	12
532	20230906	121200	4198108000	124500	124600	124600	124500	41
533	20230906	121100	4192999900	124600	124500	124600	124500	40
534	20230906	121000	4188016400	124500	124500	124500	124500	11
535	20230906	120900	4186646900	124500	124500	124500	124400	111
536	20230906	120800	4172830400	124500	124500	124500	124500	8
537	20230906	120700	4171834400	124500	124500	124500	124400	133
538	20230906	120600	4155276100	124400	124500	124600	124400	177
539	20230906	120500	4133237000	124500	124600	124600	124500	75
540	20230906	120400	4123892400	124500	124500	124600	124500	29
541	20230906	120300	4120279900	124500	124500	124500	124500	21
542	20230906	120200	4117665400	124500	124600	124600	124500	40
543	20230906	120100	4112682400	124600	124600	124600	124600	19
544	20230906	120000	4110315000	124600	124600	124600	124500	31
545	20230906	115900	4106454300	124600	124500	124600	124500	39
546	20230906	115800	4101596000	124500	124600	124600	124500	21
547	20230906	115700	4098979700	124600	124600	124600	124500	21
548	20230906	115600	4096364500	124600	124600	124600	124600	13
549	20230906	115500	4094744700	124600	124600	124700	124600	17
550	20230906	115400	4092626400	124600	124500	124600	124500	96
551	20230906	115300	4080665900	124500	124500	124500	124500	20
552	20230906	115200	4078175900	124600	124500	124600	124500	16
553	20230906	115100	4076183400	124500	124500	124500	124500	7
554	20230906	115000	4075311900	124500	124700	124700	124500	137
555	20230906	114900	4058239600	124700	124700	124700	124700	12
556	20230906	114800	4056743200	124700	124800	124800	124700	228
557	20230906	114700	4028306000	124800	124900	124900	124800	23
558	20230906	114600	4025434200	124800	124800	124900	124800	208
559	20230906	114500	3999474800	124800	124800	124900	124800	27
560	20230906	114400	3996104300	124800	124800	124900	124800	4
561	20230906	114300	3995605000	124800	124900	124900	124800	43
562	20230906	114200	3990235700	124800	124800	124800	124800	36
563	20230906	114100	3985742900	124800	124800	124800	124800	7
564	20230906	114000	3984869300	124900	124800	124900	124800	25
565	20230906	113900	3981748300	124800	124800	124900	124800	32
566	20230906	113800	3977753700	124800	124800	124800	124800	10
567	20230906	113700	3976505700	124800	124700	124800	124700	72
568	20230906	113600	3967521200	124700	124800	124800	124700	41
569	20230906	113500	3962405100	124700	124700	124800	124700	19
570	20230906	113400	3960035300	124700	124800	124800	124700	72
571	20230906	113300	3951052800	124800	124700	124800	124700	57
572	20230906	113200	3943942900	124700	124700	124800	124700	17
573	20230906	113100	3941822900	124800	124800	124800	124800	19
574	20230906	113000	3939451700	124900	124700	124900	124700	44
575	20230906	112900	3933961400	124800	124800	124800	124800	291
576	20230906	112800	3897644600	124800	124800	124900	124800	38
577	20230906	112700	3892901000	124800	124800	124800	124800	17
578	20230906	112600	3890779400	124800	124800	124800	124800	18
579	20230906	112500	3888533000	124800	124800	124800	124800	18
580	20230906	112400	3886286600	124800	124800	124800	124800	35
581	20230906	112300	3881918600	124800	124800	124800	124700	231
582	20230906	112200	3853090000	124800	124800	124800	124800	38
583	20230906	112100	3848347600	124800	124900	124900	124800	40
584	20230906	112000	3843352400	124900	124800	124900	124800	18
585	20230906	111900	3841105500	124800	124700	124800	124700	83
586	20230906	111800	3830747500	124700	124600	124700	124600	96
587	20230906	111700	3818776900	124600	124600	124600	124600	12
588	20230906	111600	3817281700	124600	124600	124600	124600	25
589	20230906	111500	3814166700	124600	124600	124600	124600	17
590	20230906	111400	3812048500	124600	124600	124700	124500	18
591	20230906	111300	3809805600	124500	124600	124600	124500	35
592	20230906	111200	3805447800	124500	124500	124600	124500	22
593	20230906	111100	3802707200	124700	124700	124700	124500	119
594	20230906	111000	3787868100	124700	124800	124800	124700	71
595	20230906	110900	3779011800	124900	124700	124900	124700	285
596	20230906	110800	3743443100	124700	124500	124700	124500	195
597	20230906	110700	3719136400	124500	124700	124700	124500	510
598	20230906	110600	3655588300	124700	124900	124900	124700	530
599	20230906	110500	3589457500	125000	125000	125100	124800	69
600	20230906	110400	3580833900	124800	124900	125100	124800	301
601	20230906	110300	3543221200	124900	124800	125100	124800	968
602	20230906	110200	3422261600	124700	124700	124700	124500	495
603	20230906	110100	3360537900	124700	124300	124700	124200	1423
604	20230906	110000	3183118200	124200	124200	124300	124100	119
605	20230906	105900	3168346000	124100	124100	124200	124000	127
606	20230906	105800	3152585700	124100	124100	124100	124100	152
607	20230906	105700	3133722500	124100	124100	124200	124100	105
608	20230906	105600	3120691800	124200	124100	124300	124100	327
609	20230906	105500	3080083600	124100	124100	124100	124000	299
610	20230906	105400	3043000100	124100	124100	124300	124000	629
611	20230906	105300	2964939400	124100	124200	124200	124100	158
612	20230906	105200	2945326000	124100	124000	124100	124000	1107
613	20230906	105100	2808056100	124000	124100	124200	124000	211
614	20230906	105000	2781871900	124100	124200	124200	124100	260
615	20230906	104900	2749604700	124200	124200	124300	124100	372
616	20230906	104800	2703402700	124200	124200	124300	124200	62
617	20230906	104700	2695700400	124300	124200	124300	124200	97
618	20230906	104600	2683645900	124200	124300	124300	124200	101
619	20230906	104500	2671098700	124300	124300	124300	124200	211
620	20230906	104400	2644874400	124300	124500	124500	124200	383
621	20230906	104300	2597246900	124400	124700	124700	124400	1025
622	20230906	104200	2469551000	124700	124700	124800	124700	73
623	20230906	104100	2460447700	124700	124800	125000	124700	521
624	20230906	104000	2395413100	124800	124900	124900	124800	67
625	20230906	103900	2387049700	124900	124800	125000	124700	183
626	20230906	103800	2364202000	124700	124800	124800	124700	281
627	20230906	103700	2329145600	124800	125100	125100	124800	1551
628	20230906	103600	2135303800	125100	125200	125200	125100	128
629	20230906	103500	2119283300	125200	125300	125300	125200	44
630	20230906	103400	2113774000	125300	125200	125300	125200	31
631	20230906	103300	2109890700	125200	125200	125200	125100	60
632	20230906	103200	2102380200	125000	125500	125500	125000	2178
633	20230906	103100	1829695400	125400	125500	125500	125400	34
634	20230906	103000	1825431600	125500	125400	125500	125400	63
635	20230906	102900	1817531200	125400	125700	125700	125400	1126
636	20230906	102800	1676214000	125600	125600	125600	125600	22
637	20230906	102700	1673450800	125600	125700	125700	125600	55
638	20230906	102600	1666539800	125700	125700	125700	125600	182
639	20230906	102500	1643677500	125600	125600	125600	125500	525
640	20230906	102400	1577738100	125600	125600	125700	125600	84
641	20230906	102300	1567187600	125700	125800	125800	125700	294
642	20230906	102200	1530220100	125900	125900	125900	125800	97
643	20230906	102100	1518011900	125800	125800	125800	125800	69
644	20230906	102000	1509331700	125700	125700	125800	125700	146
645	20230906	101900	1490976000	125700	125800	125800	125700	62
646	20230906	101800	1483182000	125800	125800	125800	125800	84
647	20230906	101700	1472614800	125800	125800	125900	125800	56
648	20230906	101600	1465568400	125800	125800	125900	125800	179
649	20230906	101500	1443035200	125800	125800	125900	125800	54
650	20230906	101400	1436241000	125800	125800	125800	125800	43
651	20230906	101300	1430831600	125900	125800	125900	125800	59
652	20230906	101200	1423408400	125900	125800	125900	125800	49
653	20230906	101100	1417242500	125800	125800	125900	125800	170
654	20230906	101000	1395855500	125800	125900	125900	125800	48
655	20230906	100900	1389815700	125800	126100	126100	125800	24
656	20230906	100800	1386794800	126100	125800	126100	125800	66
657	20230906	100700	1378486400	125800	125900	125900	125800	129
658	20230906	100600	1362255300	125900	125900	125900	125900	13
659	20230906	100500	1360618600	125900	125900	125900	125800	17
660	20230906	100400	1358478900	125800	125800	126200	125700	54
661	20230906	100300	1351671000	125800	125700	125800	125700	19
662	20230906	100200	1349282000	125700	125700	125800	125600	36
663	20230906	100100	1344756300	125600	125600	125700	125600	101
664	20230906	100000	1332062000	125600	125600	125700	125600	51
665	20230906	095900	1325655200	125600	125700	125700	125600	48
666	20230906	095800	1319623300	125600	125600	125700	125600	145
667	20230906	095700	1301401200	125600	125600	125700	125600	100
668	20230906	095600	1288837700	125600	125600	125600	125600	179
669	20230906	095500	1266355300	125600	125600	125600	125600	44
670	20230906	095400	1260828900	125600	125600	125600	125600	47
671	20230906	095300	1254925700	125600	125700	125700	125600	68
672	20230906	095200	1246380000	125700	125700	125700	125700	255
673	20230906	095100	1214326500	125700	125700	125800	125700	47
674	20230906	095000	1208418000	125700	125700	125800	125700	22
675	20230906	094900	1205652100	125700	125700	125800	125700	47
676	20230906	094800	1199744100	125700	125700	125800	125700	63
677	20230906	094700	1191820400	125700	125700	125700	125700	33
678	20230906	094600	1187672300	125700	125700	125800	125700	137
679	20230906	094500	1170451000	125700	125700	125700	125700	49
680	20230906	094400	1164291700	125700	125700	125800	125700	142
681	20230906	094300	1146442100	125700	125700	125800	125700	63
682	20230906	094200	1138519900	125700	125600	125800	125600	95
683	20230906	094100	1126576700	125600	125700	125700	125500	1220
684	20230906	094000	973284700	125700	125700	125800	125700	142
685	20230906	093900	955433700	125800	125700	125800	125700	141
686	20230906	093800	937699800	125800	125900	125900	125800	495
687	20230906	093700	875428500	125800	125900	125900	125800	85
688	20230906	093600	864735000	125900	125800	125900	125800	46
689	20230906	093500	858945800	125800	126000	126000	125800	1030
690	20230906	093400	729237600	126000	126000	126000	126000	60
691	20230906	093300	721677600	126000	126100	126100	126000	216
692	20230906	093200	694441000	126100	126000	126100	126000	40
693	20230906	093100	689400400	126000	125900	126100	125900	227
694	20230906	093000	660799700	125900	126000	126100	125900	220
695	20230906	092900	633089000	125900	126100	126100	125900	1160
696	20230906	092800	486867000	126100	126200	126200	126100	656
697	20230906	092700	404092300	126200	126300	126300	126200	126
698	20230906	092600	388182800	126300	126500	126500	126300	279
699	20230906	092500	352910200	126400	126500	126500	126400	66
700	20230906	092400	344564100	126500	126400	126500	126400	37
701	20230906	092300	339885300	126400	126400	126400	126400	70
702	20230906	092200	331037300	126300	126300	126300	126300	35
703	20230906	092100	326616800	126300	126200	126300	126200	31
704	20230906	092000	322701900	126200	126200	126300	126200	140
705	20230906	091900	305028600	126200	126400	126500	126200	767
706	20230906	091800	208149400	126300	126400	126400	126300	150
707	20230906	091700	189194400	126300	126400	126600	126300	123
708	20230906	091600	173643700	126200	126400	126500	126200	149
709	20230906	091500	154817900	126600	126600	126600	126600	10
710	20230906	091400	153551900	126600	126500	126600	126400	100
711	20230906	091300	140902200	126500	126500	126600	126500	90
712	20230906	091200	129513100	126600	126600	126600	126600	2
713	20230906	091100	129259900	126500	126500	126500	126500	1
714	20230906	091000	129133400	126800	126600	126800	126600	258
715	20230906	090900	96464600	126600	126400	126600	126400	84
716	20230906	090800	85830800	126500	126500	126500	126400	47
717	20230906	090700	79885400	126200	126100	126200	126100	29
718	20230906	090600	76226500	126100	126900	127000	126100	461
719	20230906	090500	17866500	127300	126800	127400	126700	16
720	20230906	090400	15834400	127400	127400	127400	127400	3
721	20230906	090300	15452200	127400	126700	127400	126700	7
722	20230906	090200	14561100	126700	126700	126700	126600	30
723	20230906	090100	10762600	126700	126700	127000	126700	8
724	20230906	090000	9748600	126600	126600	126600	126600	76