KissMeData/372170/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	204400	5189533200	186300	186300	186300	186300	431
3	20230919	204300	5189533200	186300	186300	186300	186300	0
4	20230919	204200	5189533200	186300	186300	186300	186300	0
5	20230919	204100	5189533200	186300	186300	186300	186300	0
6	20230919	204000	5189533200	186300	186300	186300	186300	0
7	20230919	203900	5189533200	186300	186300	186300	186300	0
8	20230919	203800	5189533200	186300	186300	186300	186300	0
9	20230919	203700	5189533200	186300	186300	186300	186300	0
10	20230919	203600	5189533200	186300	186300	186300	186300	0
11	20230919	203500	5189533200	186300	186300	186300	186300	0
12	20230919	203400	5189533200	186300	186300	186300	186300	0
13	20230919	203300	5189533200	186300	186300	186300	186300	0
14	20230919	203200	5189533200	186300	186300	186300	186300	0
15	20230919	203100	5189533200	186300	186300	186300	186300	0
16	20230919	203000	5189533200	186300	186300	186300	186300	0
17	20230919	202900	5189533200	186300	186300	186300	186300	0
18	20230919	202800	5189533200	186300	186300	186300	186300	0
19	20230919	202700	5189533200	186300	186300	186300	186300	0
20	20230919	202600	5189533200	186300	186300	186300	186300	0
21	20230919	202500	5189533200	186300	186300	186300	186300	0
22	20230919	202400	5189533200	186300	186300	186300	186300	0
23	20230919	202300	5189533200	186300	186300	186300	186300	0
24	20230919	202200	5189533200	186300	186300	186300	186300	0
25	20230919	202100	5189533200	186300	186300	186300	186300	0
26	20230919	202000	5189533200	186300	186300	186300	186300	0
27	20230919	201900	5189533200	186300	186300	186300	186300	0
28	20230919	201800	5189533200	186300	186300	186300	186300	0
29	20230919	201700	5189533200	186300	186300	186300	186300	0
30	20230919	201600	5189533200	186300	186300	186300	186300	0
31	20230919	201500	5189533200	186300	186300	186300	186300	0
32	20230919	201400	5189533200	186300	186300	186300	186300	431
33	20230919	201300	5189533200	186300	186300	186300	186300	0
34	20230919	201200	5189533200	186300	186300	186300	186300	0
35	20230919	201100	5189533200	186300	186300	186300	186300	0
36	20230919	201000	5189533200	186300	186300	186300	186300	0
37	20230919	200900	5189533200	186300	186300	186300	186300	0
38	20230919	200800	5189533200	186300	186300	186300	186300	0
39	20230919	200700	5189533200	186300	186300	186300	186300	0
40	20230919	200600	5189533200	186300	186300	186300	186300	0
41	20230919	200500	5189533200	186300	186300	186300	186300	0
42	20230919	200400	5189533200	186300	186300	186300	186300	0
43	20230919	200300	5189533200	186300	186300	186300	186300	0
44	20230919	200200	5189533200	186300	186300	186300	186300	0
45	20230919	200100	5189533200	186300	186300	186300	186300	0
46	20230919	200000	5189533200	186300	186300	186300	186300	0
47	20230919	195900	5189533200	186300	186300	186300	186300	0
48	20230919	195800	5189533200	186300	186300	186300	186300	0
49	20230919	195700	5189533200	186300	186300	186300	186300	0
50	20230919	195600	5189533200	186300	186300	186300	186300	0
51	20230919	195500	5189533200	186300	186300	186300	186300	0
52	20230919	195400	5189533200	186300	186300	186300	186300	0
53	20230919	195300	5189533200	186300	186300	186300	186300	0
54	20230919	195200	5189533200	186300	186300	186300	186300	0
55	20230919	195100	5189533200	186300	186300	186300	186300	0
56	20230919	195000	5189533200	186300	186300	186300	186300	0
57	20230919	194900	5189533200	186300	186300	186300	186300	0
58	20230919	194800	5189533200	186300	186300	186300	186300	0
59	20230919	194700	5189533200	186300	186300	186300	186300	0
60	20230919	194600	5189533200	186300	186300	186300	186300	0
61	20230919	194500	5189533200	186300	186300	186300	186300	0
62	20230919	194400	5189533200	186300	186300	186300	186300	431
63	20230919	194300	5189533200	186300	186300	186300	186300	0
64	20230919	194200	5189533200	186300	186300	186300	186300	0
65	20230919	194100	5189533200	186300	186300	186300	186300	0
66	20230919	194000	5189533200	186300	186300	186300	186300	0
67	20230919	193900	5189533200	186300	186300	186300	186300	0
68	20230919	193800	5189533200	186300	186300	186300	186300	0
69	20230919	193700	5189533200	186300	186300	186300	186300	0
70	20230919	193600	5189533200	186300	186300	186300	186300	0
71	20230919	193500	5189533200	186300	186300	186300	186300	0
72	20230919	193400	5189533200	186300	186300	186300	186300	0
73	20230919	193300	5189533200	186300	186300	186300	186300	0
74	20230919	193200	5189533200	186300	186300	186300	186300	0
75	20230919	193100	5189533200	186300	186300	186300	186300	0
76	20230919	193000	5189533200	186300	186300	186300	186300	0
77	20230919	192900	5189533200	186300	186300	186300	186300	0
78	20230919	192800	5189533200	186300	186300	186300	186300	0
79	20230919	192700	5189533200	186300	186300	186300	186300	0
80	20230919	192600	5189533200	186300	186300	186300	186300	0
81	20230919	192500	5189533200	186300	186300	186300	186300	0
82	20230919	192400	5189533200	186300	186300	186300	186300	0
83	20230919	192300	5189533200	186300	186300	186300	186300	0
84	20230919	192200	5189533200	186300	186300	186300	186300	0
85	20230919	192100	5189533200	186300	186300	186300	186300	0
86	20230919	192000	5189533200	186300	186300	186300	186300	0
87	20230919	191900	5189533200	186300	186300	186300	186300	0
88	20230919	191800	5189533200	186300	186300	186300	186300	0
89	20230919	191700	5189533200	186300	186300	186300	186300	0
90	20230919	191600	5189533200	186300	186300	186300	186300	0
91	20230919	191500	5189533200	186300	186300	186300	186300	0
92	20230919	191400	5189533200	186300	186300	186300	186300	431
93	20230919	191300	5189533200	186300	186300	186300	186300	0
94	20230919	191200	5189533200	186300	186300	186300	186300	0
95	20230919	191100	5189533200	186300	186300	186300	186300	0
96	20230919	191000	5189533200	186300	186300	186300	186300	0
97	20230919	190900	5189533200	186300	186300	186300	186300	0
98	20230919	190800	5189533200	186300	186300	186300	186300	0
99	20230919	190700	5189533200	186300	186300	186300	186300	0
100	20230919	190600	5189533200	186300	186300	186300	186300	0
101	20230919	190500	5189533200	186300	186300	186300	186300	0
102	20230919	190400	5189533200	186300	186300	186300	186300	0
103	20230919	190300	5189533200	186300	186300	186300	186300	0
104	20230919	190200	5189533200	186300	186300	186300	186300	0
105	20230919	190100	5189533200	186300	186300	186300	186300	0
106	20230919	190000	5189533200	186300	186300	186300	186300	0
107	20230919	185900	5189533200	186300	186300	186300	186300	0
108	20230919	185800	5189533200	186300	186300	186300	186300	0
109	20230919	185700	5189533200	186300	186300	186300	186300	0
110	20230919	185600	5189533200	186300	186300	186300	186300	0
111	20230919	185500	5189533200	186300	186300	186300	186300	0
112	20230919	185400	5189533200	186300	186300	186300	186300	0
113	20230919	185300	5189533200	186300	186300	186300	186300	0
114	20230919	185200	5189533200	186300	186300	186300	186300	0
115	20230919	185100	5189533200	186300	186300	186300	186300	0
116	20230919	185000	5189533200	186300	186300	186300	186300	0
117	20230919	184900	5189533200	186300	186300	186300	186300	0
118	20230919	184800	5189533200	186300	186300	186300	186300	0
119	20230919	184700	5189533200	186300	186300	186300	186300	0
120	20230919	184600	5189533200	186300	186300	186300	186300	0
121	20230919	184500	5189533200	186300	186300	186300	186300	0
122	20230919	184400	5189533200	186300	186300	186300	186300	431
123	20230919	184300	5189533200	186300	186300	186300	186300	0
124	20230919	184200	5189533200	186300	186300	186300	186300	0
125	20230919	184100	5189533200	186300	186300	186300	186300	0
126	20230919	184000	5189533200	186300	186300	186300	186300	0
127	20230919	183900	5189533200	186300	186300	186300	186300	0
128	20230919	183800	5189533200	186300	186300	186300	186300	0
129	20230919	183700	5189533200	186300	186300	186300	186300	0
130	20230919	183600	5189533200	186300	186300	186300	186300	0
131	20230919	183500	5189533200	186300	186300	186300	186300	0
132	20230919	183400	5189533200	186300	186300	186300	186300	0
133	20230919	183300	5189533200	186300	186300	186300	186300	0
134	20230919	183200	5189533200	186300	186300	186300	186300	0
135	20230919	183100	5189533200	186300	186300	186300	186300	0
136	20230919	183000	5189533200	186300	186300	186300	186300	0
137	20230919	182900	5189533200	186300	186300	186300	186300	0
138	20230919	182800	5189533200	186300	186300	186300	186300	0
139	20230919	182700	5189533200	186300	186300	186300	186300	0
140	20230919	182600	5189533200	186300	186300	186300	186300	0
141	20230919	182500	5189533200	186300	186300	186300	186300	0
142	20230919	182400	5189533200	186300	186300	186300	186300	0
143	20230919	182300	5189533200	186300	186300	186300	186300	0
144	20230919	182200	5189533200	186300	186300	186300	186300	0
145	20230919	182100	5189533200	186300	186300	186300	186300	0
146	20230919	182000	5189533200	186300	186300	186300	186300	0
147	20230919	181900	5189533200	186300	186300	186300	186300	0
148	20230919	181800	5189533200	186300	186300	186300	186300	0
149	20230919	181700	5189533200	186300	186300	186300	186300	0
150	20230919	181600	5189533200	186300	186300	186300	186300	0
151	20230919	181500	5189533200	186300	186300	186300	186300	0
152	20230919	181400	5189533200	186300	186300	186300	186300	431
153	20230919	181300	5189533200	186300	186300	186300	186300	0
154	20230919	181200	5189533200	186300	186300	186300	186300	0
155	20230919	181100	5189533200	186300	186300	186300	186300	0
156	20230919	181000	5189533200	186300	186300	186300	186300	0
157	20230919	180900	5189533200	186300	186300	186300	186300	0
158	20230919	180800	5189533200	186300	186300	186300	186300	0
159	20230919	180700	5189533200	186300	186300	186300	186300	0
160	20230919	180600	5189533200	186300	186300	186300	186300	0
161	20230919	180500	5189533200	186300	186300	186300	186300	0
162	20230919	180400	5189533200	186300	186300	186300	186300	0
163	20230919	180300	5189533200	186300	186300	186300	186300	0
164	20230919	180200	5189533200	186300	186300	186300	186300	0
165	20230919	180100	5189533200	186300	186300	186300	186300	0
166	20230919	180000	5189533200	186300	186300	186300	186300	0
167	20230919	175900	5189533200	186300	186300	186300	186300	0
168	20230919	175800	5189533200	186300	186300	186300	186300	0
169	20230919	175700	5189533200	186300	186300	186300	186300	0
170	20230919	175600	5189533200	186300	186300	186300	186300	0
171	20230919	175500	5189533200	186300	186300	186300	186300	0
172	20230919	175400	5189533200	186300	186300	186300	186300	0
173	20230919	175300	5189533200	186300	186300	186300	186300	0
174	20230919	175200	5189533200	186300	186300	186300	186300	0
175	20230919	175100	5189533200	186300	186300	186300	186300	0
176	20230919	175000	5189533200	186300	186300	186300	186300	0
177	20230919	174900	5189533200	186300	186300	186300	186300	0
178	20230919	174800	5189533200	186300	186300	186300	186300	0
179	20230919	174700	5189533200	186300	186300	186300	186300	0
180	20230919	174600	5189533200	186300	186300	186300	186300	0
181	20230919	174500	5189533200	186300	186300	186300	186300	0
182	20230919	174400	5189533200	186300	186300	186300	186300	431
183	20230919	174300	5189533200	186300	186300	186300	186300	0
184	20230919	174200	5189533200	186300	186300	186300	186300	0
185	20230919	174100	5189533200	186300	186300	186300	186300	0
186	20230919	174000	5189533200	186300	186300	186300	186300	0
187	20230919	173900	5189533200	186300	186300	186300	186300	0
188	20230919	173800	5189533200	186300	186300	186300	186300	0
189	20230919	173700	5189533200	186300	186300	186300	186300	0
190	20230919	173600	5189533200	186300	186300	186300	186300	0
191	20230919	173500	5189533200	186300	186300	186300	186300	0
192	20230919	173400	5189533200	186300	186300	186300	186300	0
193	20230919	173300	5189533200	186300	186300	186300	186300	0
194	20230919	173200	5189533200	186300	186300	186300	186300	0
195	20230919	173100	5189533200	186300	186300	186300	186300	0
196	20230919	173000	5189533200	186300	186300	186300	186300	0
197	20230919	172900	5189533200	186300	186300	186300	186300	0
198	20230919	172800	5189533200	186300	186300	186300	186300	0
199	20230919	172700	5189533200	186300	186300	186300	186300	0
200	20230919	172600	5189533200	186300	186300	186300	186300	0
201	20230919	172500	5189533200	186300	186300	186300	186300	0
202	20230919	172400	5189533200	186300	186300	186300	186300	0
203	20230919	172300	5189533200	186300	186300	186300	186300	0
204	20230919	172200	5189533200	186300	186300	186300	186300	0
205	20230919	172100	5189533200	186300	186300	186300	186300	0
206	20230919	172000	5189533200	186300	186300	186300	186300	0
207	20230919	171900	5189533200	186300	186300	186300	186300	0
208	20230919	171800	5189533200	186300	186300	186300	186300	0
209	20230919	171700	5189533200	186300	186300	186300	186300	0
210	20230919	171600	5189533200	186300	186300	186300	186300	0
211	20230919	171500	5189533200	186300	186300	186300	186300	0
212	20230919	171400	5189533200	186300	186300	186300	186300	431
213	20230919	171300	5189533200	186300	186300	186300	186300	0
214	20230919	171200	5189533200	186300	186300	186300	186300	0
215	20230919	171100	5189533200	186300	186300	186300	186300	0
216	20230919	171000	5189533200	186300	186300	186300	186300	0
217	20230919	170900	5189533200	186300	186300	186300	186300	0
218	20230919	170800	5189533200	186300	186300	186300	186300	0
219	20230919	170700	5189533200	186300	186300	186300	186300	0
220	20230919	170600	5189533200	186300	186300	186300	186300	0
221	20230919	170500	5189533200	186300	186300	186300	186300	0
222	20230919	170400	5189533200	186300	186300	186300	186300	0
223	20230919	170300	5189533200	186300	186300	186300	186300	0
224	20230919	170200	5189533200	186300	186300	186300	186300	0
225	20230919	170100	5189533200	186300	186300	186300	186300	0
226	20230919	170000	5189533200	186300	186300	186300	186300	0
227	20230919	165900	5189533200	186300	186300	186300	186300	0
228	20230919	165800	5189533200	186300	186300	186300	186300	0
229	20230919	165700	5189533200	186300	186300	186300	186300	0
230	20230919	165600	5189533200	186300	186300	186300	186300	0
231	20230919	165500	5189533200	186300	186300	186300	186300	0
232	20230919	165400	5189533200	186300	186300	186300	186300	0
233	20230919	165300	5189533200	186300	186300	186300	186300	0
234	20230919	165200	5189533200	186300	186300	186300	186300	0
235	20230919	165100	5189533200	186300	186300	186300	186300	0
236	20230919	165000	5189533200	186300	186300	186300	186300	0
237	20230919	164900	5189533200	186300	186300	186300	186300	0
238	20230919	164800	5189533200	186300	186300	186300	186300	0
239	20230919	164700	5189533200	186300	186300	186300	186300	0
240	20230919	164600	5189533200	186300	186300	186300	186300	0
241	20230919	164500	5189533200	186300	186300	186300	186300	0
242	20230919	164400	5189533200	186300	186300	186300	186300	431
243	20230919	164300	5189533200	186300	186300	186300	186300	0
244	20230919	164200	5189533200	186300	186300	186300	186300	0
245	20230919	164100	5189533200	186300	186300	186300	186300	0
246	20230919	164000	5189533200	186300	186300	186300	186300	0
247	20230919	163900	5189533200	186300	186300	186300	186300	0
248	20230919	163800	5189533200	186300	186300	186300	186300	0
249	20230919	163700	5189533200	186300	186300	186300	186300	0
250	20230919	163600	5189533200	186300	186300	186300	186300	0
251	20230919	163500	5189533200	186300	186300	186300	186300	0
252	20230919	163400	5189533200	186300	186300	186300	186300	0
253	20230919	163300	5189533200	186300	186300	186300	186300	0
254	20230919	163200	5189533200	186300	186300	186300	186300	0
255	20230919	163100	5189533200	186300	186300	186300	186300	0
256	20230919	163000	5189533200	186300	186300	186300	186300	0
257	20230919	162900	5189533200	186300	186300	186300	186300	0
258	20230919	162800	5189533200	186300	186300	186300	186300	0
259	20230919	162700	5189533200	186300	186300	186300	186300	0
260	20230919	162600	5189533200	186300	186300	186300	186300	0
261	20230919	162500	5189533200	186300	186300	186300	186300	0
262	20230919	162400	5189533200	186300	186300	186300	186300	0
263	20230919	162300	5189533200	186300	186300	186300	186300	0
264	20230919	162200	5189533200	186300	186300	186300	186300	0
265	20230919	162100	5189533200	186300	186300	186300	186300	0
266	20230919	162000	5189533200	186300	186300	186300	186300	0
267	20230919	161900	5189533200	186300	186300	186300	186300	0
268	20230919	161800	5189533200	186300	186300	186300	186300	0
269	20230919	161700	5189533200	186300	186300	186300	186300	0
270	20230919	161600	5189533200	186300	186300	186300	186300	0
271	20230919	161500	5189533200	186300	186300	186300	186300	0
272	20230919	161400	5189533200	186300	186300	186300	186300	431
273	20230919	161300	5189533200	186300	186300	186300	186300	0
274	20230919	161200	5189533200	186300	186300	186300	186300	0
275	20230919	161100	5189533200	186300	186300	186300	186300	0
276	20230919	161000	5189533200	186300	186300	186300	186300	0
277	20230919	160900	5189533200	186300	186300	186300	186300	0
278	20230919	160800	5189533200	186300	186300	186300	186300	0
279	20230919	160700	5189533200	186300	186300	186300	186300	0
280	20230919	160600	5189533200	186300	186300	186300	186300	0
281	20230919	160500	5189533200	186300	186300	186300	186300	0
282	20230919	160400	5189533200	186300	186300	186300	186300	0
283	20230919	160300	5189533200	186300	186300	186300	186300	0
284	20230919	160200	5189533200	186300	186300	186300	186300	0
285	20230919	160100	5189533200	186300	186300	186300	186300	0
286	20230919	160000	5189533200	186300	186300	186300	186300	0
287	20230919	155900	5189533200	186300	186300	186300	186300	0
288	20230919	155800	5189533200	186300	186300	186300	186300	0
289	20230919	155700	5189533200	186300	186300	186300	186300	0
290	20230919	155600	5189533200	186300	186300	186300	186300	0
291	20230919	155500	5189533200	186300	186300	186300	186300	0
292	20230919	155400	5189533200	186300	186300	186300	186300	0
293	20230919	155300	5189533200	186300	186300	186300	186300	0
294	20230919	155200	5189533200	186300	186300	186300	186300	0
295	20230919	155100	5189533200	186300	186300	186300	186300	0
296	20230919	155000	5189533200	186300	186300	186300	186300	0
297	20230919	154900	5189533200	186300	186300	186300	186300	0
298	20230919	154800	5189533200	186300	186300	186300	186300	0
299	20230919	154700	5189533200	186300	186300	186300	186300	0
300	20230919	154600	5189533200	186300	186300	186300	186300	0
301	20230919	154500	5189533200	186300	186300	186300	186300	0
302	20230919	154400	5189533200	186300	186300	186300	186300	431
303	20230919	154300	5189533200	186300	186300	186300	186300	0
304	20230919	154200	5189533200	186300	186300	186300	186300	0
305	20230919	154100	5189533200	186300	186300	186300	186300	0
306	20230919	154000	5189533200	186300	186300	186300	186300	0
307	20230919	153900	5189533200	186300	186300	186300	186300	0
308	20230919	153800	5189533200	186300	186300	186300	186300	0
309	20230919	153700	5189533200	186300	186300	186300	186300	0
310	20230919	153600	5189533200	186300	186300	186300	186300	0
311	20230919	153500	5189533200	186300	186300	186300	186300	0
312	20230919	153400	5189533200	186300	186300	186300	186300	0
313	20230919	153300	5189533200	186300	186300	186300	186300	0
314	20230919	153200	5189533200	186300	186300	186300	186300	0
315	20230919	153100	5189533200	186300	186300	186300	186300	0
316	20230919	153000	5189533200	186300	186300	186300	186300	431
317	20230919	152900	5109237900	186300	186300	186300	186300	0
318	20230919	152800	5109237900	186300	186300	186300	186300	0
319	20230919	152700	5109237900	186300	186300	186300	186300	0
320	20230919	152600	5109237900	186300	186300	186300	186300	0
321	20230919	152500	5109237900	186300	186300	186300	186300	0
322	20230919	152400	5109237900	186300	186300	186300	186300	0
323	20230919	152300	5109237900	186300	186300	186300	186300	0
324	20230919	152200	5109237900	186300	186300	186300	186300	0
325	20230919	152100	5109237900	186300	186300	186300	186300	0
326	20230919	152000	5109237900	186300	186300	186300	186300	0
327	20230919	151900	5109237900	186300	186300	186300	186200	38
328	20230919	151800	5102160500	186300	186200	186300	186200	25
329	20230919	151700	5097504600	186200	186200	186300	186100	322
330	20230919	151600	5037548100	186200	186300	186300	186100	257
331	20230919	151500	4989695100	186200	186300	186300	186200	145
332	20230919	151400	4962695400	186300	186300	186300	186300	28
333	20230919	151300	4957479000	186300	186300	186300	186200	170
334	20230919	151200	4925811900	186300	186300	186300	186200	190
335	20230919	151100	4890422400	186300	186300	186300	186300	135
336	20230919	151000	4865271900	186300	186300	186300	186200	247
337	20230919	150900	4819255900	186300	186300	186300	186300	33
338	20230919	150800	4813108000	186300	186200	186300	186200	87
339	20230919	150700	4796902700	186300	186200	186300	186200	41
340	20230919	150600	4789268200	186200	186200	186200	186200	88
341	20230919	150500	4772882600	186200	186200	186200	186200	43
342	20230919	150400	4764876000	186300	186300	186300	186200	32
343	20230919	150300	4758916800	186300	186300	186300	186200	23
344	20230919	150200	4754633900	186300	186200	186300	186200	79
345	20230919	150100	4739923700	186300	186300	186300	186300	22
346	20230919	150000	4735825100	186300	186300	186300	186200	67
347	20230919	145900	4723349200	186300	186300	186300	186300	1
348	20230919	145800	4723162900	186200	186300	186300	186200	36
349	20230919	145700	4716459600	186300	186200	186300	186200	28
350	20230919	145600	4711245500	186300	186200	186300	185600	413
351	20230919	145500	4634516500	186300	186300	186300	186300	6
352	20230919	145400	4633398700	186300	186300	186300	186300	1
353	20230919	145300	4633212400	186200	186200	186300	186200	7
354	20230919	145200	4631908900	186200	186200	186200	186200	14
355	20230919	145100	4629302100	186300	186300	186300	186200	15
356	20230919	145000	4626508600	186200	186200	186300	186100	59
357	20230919	144900	4615525500	186200	186200	186200	185900	93
358	20230919	144800	4598226800	186200	186200	186300	186200	21
359	20230919	144700	4594316300	186200	186200	186200	186200	5
360	20230919	144600	4593385300	186200	186200	186200	186200	42
361	20230919	144500	4585564900	186200	186200	186200	186200	103
362	20230919	144400	4566386300	186200	186200	186200	186000	84
363	20230919	144300	4550746300	186000	186000	186000	186000	101
364	20230919	144200	4531960300	186100	186100	186200	186000	40
365	20230919	144100	4524515900	186100	186200	186300	186100	103
366	20230919	144000	4505338200	186200	186200	186200	186200	21
367	20230919	143900	4501428000	186200	186200	186200	186100	113
368	20230919	143800	4480388400	186200	186200	186200	186200	50
369	20230919	143700	4471078400	186200	186300	186300	186200	14
370	20230919	143600	4468471500	186200	186200	186200	186200	43
371	20230919	143500	4460464900	186200	186200	186300	186200	21
372	20230919	143400	4456554500	186200	186200	186200	186200	90
373	20230919	143300	4439796500	186200	186200	186200	186200	49
374	20230919	143200	4430672700	186200	186300	186300	186000	18
375	20230919	143100	4427322300	186200	186200	186200	186200	61
376	20230919	143000	4415964100	186200	186200	186200	186200	50
377	20230919	142900	4406654100	186200	186000	186300	186000	91
378	20230919	142800	4389721500	186000	186200	186200	186000	34
379	20230919	142700	4383392500	186200	186200	186200	186200	10
380	20230919	142600	4381530500	186200	186200	186200	186100	184
381	20230919	142500	4347271400	186300	186300	186300	186300	2
382	20230919	142400	4346898800	186400	186300	186400	186200	44
383	20230919	142300	4338704400	186400	186300	186400	186300	9
384	20230919	142200	4337027600	186300	186300	186300	186300	3
385	20230919	142100	4336468700	186300	186200	186300	186200	8
386	20230919	142000	4334978900	186400	186300	186400	186300	12
387	20230919	141900	4332743100	186200	186300	186300	186200	22
388	20230919	141800	4328646600	186200	186300	186300	186200	16
389	20230919	141700	4325666000	186300	186400	186400	186300	13
390	20230919	141600	4323243900	186400	186400	186400	186400	1
391	20230919	141500	4323057500	186400	186400	186400	186400	1
392	20230919	141400	4322871100	186400	186300	186400	186300	25
393	20230919	141300	4318211400	186300	186300	186300	186300	2
394	20230919	141200	4317838800	186300	186300	186300	186300	15
395	20230919	141100	4315044300	186400	186400	186400	186400	11
396	20230919	141000	4312993900	186400	186400	186400	186400	4
397	20230919	140900	4312248300	186400	186400	186400	186400	2
398	20230919	140800	4311875500	186400	186400	186400	186400	0
399	20230919	140700	4311875500	186400	186400	186400	186400	28
400	20230919	140600	4306656300	186400	186400	186400	186400	4
401	20230919	140500	4305910700	186600	186700	186700	186300	116
402	20230919	140400	4284275700	186700	186700	186700	186600	28
403	20230919	140300	4279049600	186700	186700	186700	186600	17
404	20230919	140200	4275877200	186600	186600	186600	186600	1
405	20230919	140100	4275690600	186700	186700	186700	186700	1
406	20230919	140000	4275503900	186700	186700	186700	186700	4
407	20230919	135900	4274757100	186700	186600	186700	186600	35
408	20230919	135800	4268226000	186700	186600	186700	186600	68
409	20230919	135700	4255537100	186600	186600	186600	186600	0
410	20230919	135600	4255537100	186600	186600	186600	186600	4
411	20230919	135500	4254790700	186600	186600	186600	186600	2
412	20230919	135400	4254417500	186500	186700	186700	186500	10
413	20230919	135300	4252550700	186700	186600	186700	186600	14
414	20230919	135200	4249938000	186700	186700	186700	186700	3
415	20230919	135100	4249377900	186700	186700	186700	186700	0
416	20230919	135000	4249377900	186700	186700	186700	186700	28
417	20230919	134900	4244150300	186700	186600	186700	186600	2
418	20230919	134800	4243777000	186600	186500	186600	186500	79
419	20230919	134700	4229038900	186500	186300	186500	186200	11
420	20230919	134600	4226989900	186300	186300	186300	186300	16
421	20230919	134500	4224009100	186300	186300	186300	186300	24
422	20230919	134400	4219537900	186300	186200	186300	186200	12
423	20230919	134300	4217303300	186300	186400	186500	186300	25
424	20230919	134200	4212644100	186400	186300	186400	186300	91
425	20230919	134100	4195684200	186300	186200	186300	186200	2
426	20230919	134000	4195311700	186200	186200	186200	186200	5
427	20230919	133900	4194380700	186300	186300	186300	186300	2
428	20230919	133800	4194008100	186200	186200	186300	185900	70
429	20230919	133700	4180981600	186200	186300	186300	186200	19
430	20230919	133600	4177443700	186300	186300	186300	186300	2
431	20230919	133500	4177071100	186200	186300	186300	186200	29
432	20230919	133400	4171671000	186300	186300	186400	186300	16
433	20230919	133300	4168689800	186300	186500	186500	186300	7
434	20230919	133200	4167385300	186200	186500	186500	186200	24
435	20230919	133100	4162915300	186600	186600	186600	186600	0
436	20230919	133000	4162915300	186600	186200	186600	186200	72
437	20230919	132900	4149503700	186200	186300	186300	186200	17
438	20230919	132800	4146337000	186300	186200	186300	186200	15
439	20230919	132700	4143542900	186200	186200	186300	186200	5
440	20230919	132600	4142611700	186200	186200	186300	185900	56
441	20230919	132500	4132184600	186200	186200	186300	186200	12
442	20230919	132400	4129949900	186200	186200	186300	185700	567
443	20230919	132300	4024595500	186200	186200	186300	186200	24
444	20230919	132200	4020126400	186200	186300	186300	186200	7
445	20230919	132100	4018822800	186300	186300	186300	186300	2
446	20230919	132000	4018450200	186000	186000	186000	186000	6
447	20230919	131900	4017334200	186300	186300	186300	186100	23
448	20230919	131800	4013053300	186300	186200	186300	186200	23
449	20230919	131700	4008770200	186300	186300	186300	186300	11
450	20230919	131600	4006720900	186300	186400	186400	186300	5
451	20230919	131500	4005789100	186700	186700	186700	186700	1
452	20230919	131400	4005602400	186700	186300	186700	186300	121
453	20230919	131300	3983038500	186300	186300	186300	186300	2
454	20230919	131200	3982665900	186300	186200	186300	186200	7
455	20230919	131100	3981362400	186300	186200	186300	186200	108
456	20230919	131000	3961244100	186300	186300	186300	186300	2
457	20230919	130900	3960871500	186300	186300	186300	186300	3
458	20230919	130800	3960312600	186300	186300	186300	186300	2
459	20230919	130700	3959940000	186300	186300	186300	185800	118
460	20230919	130600	3937990400	186300	186200	186300	186200	5
461	20230919	130500	3937059200	186200	186300	186300	186000	76
462	20230919	130400	3922915700	186200	186300	186300	186200	8
463	20230919	130300	3921425500	186300	186200	186300	186200	5
464	20230919	130200	3920494300	186200	186400	186400	186000	105
465	20230919	130100	3900944200	186500	186400	186500	186400	13
466	20230919	130000	3898520800	186400	186400	186400	186200	8
467	20230919	125900	3897030000	186200	186200	186200	186100	28
468	20230919	125800	3891818000	186100	186300	186300	186100	32
469	20230919	125700	3885859600	186200	186300	186300	186200	15
470	20230919	125600	3883065900	186200	186200	186200	186200	5
471	20230919	125500	3882134900	186200	186300	186300	186200	62
472	20230919	125400	3870590300	186200	186200	186200	186200	1
473	20230919	125300	3870404100	186200	186200	186200	186200	1
474	20230919	125200	3870217900	186300	186400	186400	186300	5
475	20230919	125100	3869286200	186400	186400	186400	186400	1
476	20230919	125000	3869099800	186200	186300	186300	186200	6
477	20230919	124900	3867982200	186300	186700	186700	186300	129
478	20230919	124800	3843910300	186700	186700	186700	186700	0
479	20230919	124700	3843910300	186700	186900	186900	186700	3
480	20230919	124600	3843349800	186900	187000	187000	186900	6
481	20230919	124500	3842228200	186900	187000	187000	186900	8
482	20230919	124400	3840732300	187000	187000	187000	187000	7
483	20230919	124300	3839423300	187100	187000	187100	187000	12
484	20230919	124200	3837178900	187100	187100	187100	187100	2
485	20230919	124100	3836804700	187100	187100	187100	187100	51
486	20230919	124000	3827262600	187100	187100	187100	187100	10
487	20230919	123900	3825391600	187000	186800	187000	186800	68
488	20230919	123800	3812685900	186600	186600	186800	186600	8
489	20230919	123700	3811192800	186600	186800	186800	186600	60
490	20230919	123600	3799985400	186800	186800	186800	186800	23
491	20230919	123500	3795689000	186800	186700	186800	186700	102
492	20230919	123400	3776636900	186500	186600	186600	186500	12
493	20230919	123300	3774398400	186600	186700	186800	186600	38
494	20230919	123200	3767303700	186800	186800	186800	186800	4
495	20230919	123100	3766556500	186800	186700	186800	186700	37
496	20230919	123000	3759646800	186700	186700	186700	186700	8
497	20230919	122900	3758153200	186700	186700	186700	186700	8
498	20230919	122800	3756659600	186700	186700	186700	186300	26
499	20230919	122700	3751806200	186800	186800	186800	186800	3
500	20230919	122600	3751245800	186800	186800	186800	186800	4
501	20230919	122500	3750498600	186800	186400	186800	186300	13
502	20230919	122400	3748075000	186400	186800	186800	186400	5
503	20230919	122300	3747141400	186800	186800	186800	186300	47
504	20230919	122200	3738380100	186800	186800	186800	186700	37
505	20230919	122100	3731469700	186800	186700	186800	186700	8
506	20230919	122000	3729975400	186700	186600	186700	186600	76
507	20230919	121900	3715787200	186700	186700	186700	186600	9
508	20230919	121800	3714107200	186700	186700	186700	186700	9
509	20230919	121700	3712426900	186700	186300	186700	186300	275
510	20230919	121600	3661157800	186300	186300	186300	186200	131
511	20230919	121500	3636752600	186200	186200	186300	186200	26
512	20230919	121400	3631910900	186100	186200	186300	186000	53
513	20230919	121300	3622044300	186300	186200	186300	186200	46
514	20230919	121200	3613478800	186300	186300	186300	186300	0
515	20230919	121100	3613478800	186300	186300	186300	186300	2
516	20230919	121000	3613106200	186300	186200	186300	186200	5
517	20230919	120900	3612174800	186300	186200	186300	186200	12
518	20230919	120800	3609939400	186300	186300	186300	185800	80
519	20230919	120700	3595064500	186300	186300	186300	186300	3
520	20230919	120600	3594505600	186300	186300	186300	186300	21
521	20230919	120500	3590593300	186300	186200	186400	186200	65
522	20230919	120400	3578483800	186000	186300	186300	186000	34
523	20230919	120300	3572157600	186200	186300	186300	186200	31
524	20230919	120200	3566385300	186300	186200	186300	186000	30
525	20230919	120100	3560802700	186200	186200	186300	186200	116
526	20230919	120000	3539202700	186200	186300	186300	186200	75
527	20230919	115900	3525237200	186300	186300	186300	186300	7
528	20230919	115800	3523933100	186300	186300	186300	186300	6
529	20230919	115700	3522815300	186300	186300	186300	186300	2
530	20230919	115600	3522442700	186200	186200	186200	186200	19
531	20230919	115500	3518904900	186200	186200	186200	186000	11
532	20230919	115400	3516857100	186300	186300	186300	186300	2
533	20230919	115300	3516484500	186200	186200	186200	186200	68
534	20230919	115200	3503822900	186200	186300	186300	186200	9
535	20230919	115100	3502146300	186300	186200	186300	185700	129
536	20230919	115000	3478130000	186200	186200	186300	185700	39
537	20230919	114900	3470870600	186300	186200	186300	185700	63
538	20230919	114800	3459149200	186200	186300	186300	185700	67
539	20230919	114700	3446687300	186300	186200	186300	185700	37
540	20230919	114600	3439801700	186200	186200	186300	186200	29
541	20230919	114500	3434401300	186300	186300	186300	186100	26
542	20230919	114400	3429560600	186100	186300	186300	186100	141
543	20230919	114300	3403315800	186300	186300	186300	186300	15
544	20230919	114200	3400521300	186300	186200	186300	186200	51
545	20230919	114100	3391024700	186300	186200	186300	185700	101
546	20230919	114000	3372247200	186300	186300	186300	186200	58
547	20230919	113900	3361446600	186300	186200	186300	185800	71
548	20230919	113800	3348238900	186200	186300	186300	186200	61
549	20230919	113700	3336880200	186300	186200	186300	186200	33
550	20230919	113600	3330734700	186200	186200	186300	186200	61
551	20230919	113500	3319375500	186200	186300	186300	186200	14
552	20230919	113400	3316768000	186300	186200	186300	186200	32
553	20230919	113300	3310809000	186200	186300	186300	185800	97
554	20230919	113200	3292759500	186000	186000	186300	186000	565
555	20230919	113100	3187642400	186000	186100	186300	186000	97
556	20230919	113000	3169591300	186200	186200	186200	186200	42
557	20230919	112900	3161770900	186200	186300	186300	186200	20
558	20230919	112800	3158046800	186200	186300	186300	186200	21
559	20230919	112700	3154136300	186200	186300	186300	186200	70
560	20230919	112600	3141102100	186300	186300	186300	186300	1
561	20230919	112500	3140915800	186300	186300	186300	186200	19
562	20230919	112400	3137377800	186300	186300	186300	186300	2
563	20230919	112300	3137005200	186300	186200	186300	186200	8
564	20230919	112200	3135515200	186200	186300	186300	186100	522
565	20230919	112100	3038347100	186400	186400	186400	186400	3
566	20230919	112000	3037787900	186400	186400	186400	186400	0
567	20230919	111900	3037787900	186400	186300	186400	186300	35
568	20230919	111800	3031266900	186300	186200	186300	186200	4
569	20230919	111700	3030521800	186200	186400	186400	186200	111
570	20230919	111600	3009838800	186400	186400	186400	186400	1
571	20230919	111500	3009652400	186400	186400	186400	186300	67
572	20230919	111400	2997169000	186300	186500	186500	186200	26
573	20230919	111300	2992324600	186500	186200	186500	186200	66
574	20230919	111200	2980025500	186300	186400	186400	186300	22
575	20230919	111100	2975926800	186400	186300	186400	186300	10
576	20230919	111000	2974063500	186400	186300	186400	186300	11
577	20230919	110900	2972013800	186400	186400	186400	186400	10
578	20230919	110800	2970149800	186400	186400	186400	186200	77
579	20230919	110700	2955807200	186400	186300	186400	186300	28
580	20230919	110600	2950590700	186400	186300	186400	186300	6
581	20230919	110500	2949472500	186300	186300	186300	186300	7
582	20230919	110400	2948168400	186300	186300	186300	186300	3
583	20230919	110300	2947609500	186300	186300	186300	186200	103
584	20230919	110200	2928427800	186200	186200	186200	186200	41
585	20230919	110100	2920793600	186200	186200	186200	186200	97
586	20230919	110000	2902732200	186200	186200	186300	186200	133
587	20230919	105900	2877967100	186300	186600	186600	186300	21
588	20230919	105800	2874051600	186600	186300	186600	186300	8
589	20230919	105700	2872559700	186700	186500	186700	186300	12
590	20230919	105600	2870323300	186500	186300	186700	186300	44
591	20230919	105500	2862125100	186400	186400	186700	186400	61
592	20230919	105400	2850748600	186800	186300	186800	186300	11
593	20230919	105300	2848698800	186800	186800	186800	186800	2
594	20230919	105200	2848325200	186300	186800	186800	186300	13
595	20230919	105100	2845901800	186800	186800	186800	186200	44
596	20230919	105000	2837707200	186800	186800	186800	186800	10
597	20230919	104900	2835839200	186800	186300	186800	186200	401
598	20230919	104800	2761151900	186300	186400	186900	186300	63
599	20230919	104700	2749398500	186300	186400	186500	186300	275
600	20230919	104600	2698150400	186400	186500	186500	186400	63
601	20230919	104500	2686404100	186500	186900	186900	186400	45
602	20230919	104400	2678012900	186400	186400	186400	186400	1
603	20230919	104300	2677826500	186900	186300	186900	186300	18
604	20230919	104200	2674471900	186300	186300	186400	186200	51
605	20230919	104100	2664972200	186300	186400	186400	186300	8
606	20230919	104000	2663481700	186400	186300	186900	186300	16
607	20230919	103900	2660497800	186600	186200	186600	186100	1317
608	20230919	103800	2415207200	186200	186300	186300	186100	123
609	20230919	103700	2392307800	186300	186300	186300	186200	10
610	20230919	103600	2390445000	186300	186300	186300	186300	34
611	20230919	103500	2384110800	186300	186300	186400	186300	37
612	20230919	103400	2377217600	186300	186400	186400	186300	85
613	20230919	103300	2361377100	186400	186400	186500	186400	12
614	20230919	103200	2359140200	186500	186400	186500	186300	152
615	20230919	103100	2330806400	186500	186500	186500	186400	29
616	20230919	103000	2325399900	186400	186500	186500	186400	19
617	20230919	102900	2321858100	186500	186500	186600	186500	60
618	20230919	102800	2310668000	186600	186600	186600	186500	104
619	20230919	102700	2291264200	186600	186500	186600	186500	10
620	20230919	102600	2289398400	186500	186500	186600	186500	143
621	20230919	102500	2262728600	186600	186600	186700	186500	236
622	20230919	102400	2218694200	186600	186700	186700	186600	101
623	20230919	102300	2199846900	186700	187200	187300	186700	425
624	20230919	102200	2120359400	187200	187300	187300	187200	72
625	20230919	102100	2106875800	187400	187400	187500	187400	60
626	20230919	102000	2095631700	187500	187400	187500	187400	13
627	20230919	101900	2093195400	187400	187500	187500	187400	69
628	20230919	101800	2080260600	187500	187500	187500	187400	67
629	20230919	101700	2067702900	187500	187500	187500	187400	80
630	20230919	101600	2052708700	187500	187800	187800	187500	408
631	20230919	101500	1976161900	187800	187900	187900	187800	41
632	20230919	101400	1968459400	187800	187900	187900	187800	34
633	20230919	101300	1962073700	187900	187800	187900	187800	21
634	20230919	101200	1958129500	187800	187800	187800	187800	18
635	20230919	101100	1954749100	187800	187800	187800	187800	46
636	20230919	101000	1946110300	187900	187800	187900	187800	22
637	20230919	100900	1941978600	187800	188000	188100	187800	137
638	20230919	100800	1916231100	188000	188200	188200	188000	17
639	20230919	100700	1913033200	188200	188300	188300	188100	11
640	20230919	100600	1910962300	188400	187900	188400	187800	76
641	20230919	100500	1896683400	187800	187900	188400	187800	107
642	20230919	100400	1876571800	187900	187900	188000	187800	41
643	20230919	100300	1868869700	187900	187800	188000	187800	45
644	20230919	100200	1860416100	188000	188400	188400	187600	209
645	20230919	100100	1821161100	188000	188100	188500	188000	294
646	20230919	100000	1765851100	188100	188500	188500	188100	140
647	20230919	095900	1739515500	188500	188100	188500	188100	35
648	20230919	095800	1732930400	188100	188500	188500	188100	103
649	20230919	095700	1713516200	188100	188400	188400	188100	491
650	20230919	095600	1621077800	188400	188100	188400	188000	85
651	20230919	095500	1605079100	188000	188400	188400	188000	55
652	20230919	095400	1594738300	188400	188600	188600	188400	12
653	20230919	095300	1592476900	188600	188400	188600	188400	31
654	20230919	095200	1586634900	188400	187800	188600	187700	796
655	20230919	095100	1437070200	187800	187800	187800	187800	53
656	20230919	095000	1427116800	187900	187800	187900	187800	62
657	20230919	094900	1415471900	187800	188000	188000	187800	73
658	20230919	094800	1401753800	188000	188500	188500	188000	57
659	20230919	094700	1391035900	188600	188000	188600	187900	43
660	20230919	094600	1382938400	187900	188500	188500	187900	207
661	20230919	094500	1344013600	188100	188500	188500	188100	200
662	20230919	094400	1306369000	188600	188500	188600	188500	35
663	20230919	094300	1299769100	188800	188800	188800	188800	11
664	20230919	094200	1297692300	188800	188700	189000	188500	31
665	20230919	094100	1291842600	188100	188700	188700	188100	98
666	20230919	094000	1273381500	189000	189500	190000	188800	243
667	20230919	093900	1227307400	189500	188900	189500	188900	223
668	20230919	093800	1185069000	188900	188900	188900	188500	56
669	20230919	093700	1174495700	188900	189400	189500	188600	84
670	20230919	093600	1158629200	189500	189600	189600	189500	10
671	20230919	093500	1156733600	189600	188900	189700	188900	47
672	20230919	093400	1147851500	188900	189600	189700	188900	40
673	20230919	093300	1140268600	189600	189700	189700	188800	36
674	20230919	093200	1133457500	189700	189700	189700	189700	1
675	20230919	093100	1133267800	189700	189700	189700	188600	82
676	20230919	093000	1117778600	189700	188600	190000	188600	390
677	20230919	092900	1044121200	188700	188800	188900	188500	196
678	20230919	092800	1007129600	189000	189100	189200	189000	912
679	20230919	092700	834731000	189200	189100	189400	189100	7
680	20230919	092600	833406500	189100	189100	189100	189000	14
681	20230919	092500	830759200	189600	189000	189600	189000	94
682	20230919	092400	812979900	189000	189600	189600	189000	288
683	20230919	092300	758455800	189600	189500	189600	189400	194
684	20230919	092200	721696300	189600	189600	189700	189600	59
685	20230919	092100	710509800	189700	189700	190000	189700	56
686	20230919	092000	699884900	189700	189700	190300	189700	75
687	20230919	091900	685655900	189800	190300	190300	189700	50
688	20230919	091800	676147800	190300	189700	190300	189600	45
689	20230919	091700	667591200	189700	189700	190300	189600	121
690	20230919	091600	644642600	189700	190300	190400	189700	166
691	20230919	091500	613057100	189600	190500	190500	189600	124
692	20230919	091400	589467200	190500	190700	190700	190400	51
693	20230919	091300	579745700	190200	189900	190700	189500	734
694	20230919	091200	440146500	189900	190000	190000	189500	71
695	20230919	091100	426669200	190000	189300	190000	189300	40
696	20230919	091000	419090200	189200	189000	190000	189000	29
697	20230919	090900	413606000	189000	189000	190000	188700	92
698	20230919	090800	396219300	190000	188900	190100	188800	591
699	20230919	090700	284080000	188900	188900	189500	188900	119
700	20230919	090600	261600300	188900	188900	188900	188900	124
701	20230919	090500	238176700	188900	189500	189500	188900	167
702	20230919	090400	206533200	189500	188500	189500	188500	185
703	20230919	090300	171591500	188500	188500	188500	188500	17
704	20230919	090200	168387000	188600	188600	188600	187500	107
705	20230919	090100	148234300	188600	189800	189800	187400	473
706	20230919	090000	58940800	189800	189500	189900	189000	308