KissMeData/003030/min/candle-20230904.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230904	183700	1381606400	188600	188600	188600	188600	204
3	20230904	183600	1381606400	188600	188600	188600	188600	0
4	20230904	183500	1381606400	188600	188600	188600	188600	0
5	20230904	183400	1381606400	188600	188600	188600	188600	0
6	20230904	183300	1381606400	188600	188600	188600	188600	0
7	20230904	183200	1381606400	188600	188600	188600	188600	0
8	20230904	183100	1381606400	188600	188600	188600	188600	0
9	20230904	183000	1381606400	188600	188600	188600	188600	0
10	20230904	182900	1381606400	188600	188600	188600	188600	0
11	20230904	182800	1381606400	188600	188600	188600	188600	0
12	20230904	182700	1381606400	188600	188600	188600	188600	0
13	20230904	182600	1381606400	188600	188600	188600	188600	0
14	20230904	182500	1381606400	188600	188600	188600	188600	0
15	20230904	182400	1381606400	188600	188600	188600	188600	0
16	20230904	182300	1381606400	188600	188600	188600	188600	0
17	20230904	182200	1381606400	188600	188600	188600	188600	0
18	20230904	182100	1381606400	188600	188600	188600	188600	0
19	20230904	182000	1381606400	188600	188600	188600	188600	0
20	20230904	181900	1381606400	188600	188600	188600	188600	0
21	20230904	181800	1381606400	188600	188600	188600	188600	0
22	20230904	181700	1381606400	188600	188600	188600	188600	0
23	20230904	181600	1381606400	188600	188600	188600	188600	0
24	20230904	181500	1381606400	188600	188600	188600	188600	0
25	20230904	181400	1381606400	188600	188600	188600	188600	0
26	20230904	181300	1381606400	188600	188600	188600	188600	0
27	20230904	181200	1381606400	188600	188600	188600	188600	0
28	20230904	181100	1381606400	188600	188600	188600	188600	0
29	20230904	181000	1381606400	188600	188600	188600	188600	0
30	20230904	180900	1381606400	188600	188600	188600	188600	0
31	20230904	180800	1381606400	188600	188600	188600	188600	0
32	20230904	180700	1381606400	188600	188600	188600	188600	204
33	20230904	180600	1381606400	188600	188600	188600	188600	0
34	20230904	180500	1381606400	188600	188600	188600	188600	0
35	20230904	180400	1381606400	188600	188600	188600	188600	0
36	20230904	180300	1381606400	188600	188600	188600	188600	0
37	20230904	180200	1381606400	188600	188600	188600	188600	0
38	20230904	180100	1381606400	188600	188600	188600	188600	0
39	20230904	180000	1381606400	188600	188600	188600	188600	0
40	20230904	175900	1381606400	188600	188600	188600	188600	0
41	20230904	175800	1381606400	188600	188600	188600	188600	0
42	20230904	175700	1381606400	188600	188600	188600	188600	0
43	20230904	175600	1381606400	188600	188600	188600	188600	0
44	20230904	175500	1381606400	188600	188600	188600	188600	0
45	20230904	175400	1381606400	188600	188600	188600	188600	0
46	20230904	175300	1381606400	188600	188600	188600	188600	0
47	20230904	175200	1381606400	188600	188600	188600	188600	0
48	20230904	175100	1381606400	188600	188600	188600	188600	0
49	20230904	175000	1381606400	188600	188600	188600	188600	0
50	20230904	174900	1381606400	188600	188600	188600	188600	0
51	20230904	174800	1381606400	188600	188600	188600	188600	0
52	20230904	174700	1381606400	188600	188600	188600	188600	0
53	20230904	174600	1381606400	188600	188600	188600	188600	0
54	20230904	174500	1381606400	188600	188600	188600	188600	0
55	20230904	174400	1381606400	188600	188600	188600	188600	0
56	20230904	174300	1381606400	188600	188600	188600	188600	0
57	20230904	174200	1381606400	188600	188600	188600	188600	0
58	20230904	174100	1381606400	188600	188600	188600	188600	0
59	20230904	174000	1381606400	188600	188600	188600	188600	0
60	20230904	173900	1381606400	188600	188600	188600	188600	0
61	20230904	173800	1381606400	188600	188600	188600	188600	0
62	20230904	173700	1381606400	188600	188600	188600	188600	204
63	20230904	173600	1381606400	188600	188600	188600	188600	0
64	20230904	173500	1381606400	188600	188600	188600	188600	0
65	20230904	173400	1381606400	188600	188600	188600	188600	0
66	20230904	173300	1381606400	188600	188600	188600	188600	0
67	20230904	173200	1381606400	188600	188600	188600	188600	0
68	20230904	173100	1381606400	188600	188600	188600	188600	0
69	20230904	173000	1381606400	188600	188600	188600	188600	0
70	20230904	172900	1381606400	188600	188600	188600	188600	0
71	20230904	172800	1381606400	188600	188600	188600	188600	0
72	20230904	172700	1381606400	188600	188600	188600	188600	0
73	20230904	172600	1381606400	188600	188600	188600	188600	0
74	20230904	172500	1381606400	188600	188600	188600	188600	0
75	20230904	172400	1381606400	188600	188600	188600	188600	0
76	20230904	172300	1381606400	188600	188600	188600	188600	0
77	20230904	172200	1381606400	188600	188600	188600	188600	0
78	20230904	172100	1381606400	188600	188600	188600	188600	0
79	20230904	172000	1381606400	188600	188600	188600	188600	0
80	20230904	171900	1381606400	188600	188600	188600	188600	0
81	20230904	171800	1381606400	188600	188600	188600	188600	0
82	20230904	171700	1381606400	188600	188600	188600	188600	0
83	20230904	171600	1381606400	188600	188600	188600	188600	0
84	20230904	171500	1381606400	188600	188600	188600	188600	0
85	20230904	171400	1381606400	188600	188600	188600	188600	0
86	20230904	171300	1381606400	188600	188600	188600	188600	0
87	20230904	171200	1381606400	188600	188600	188600	188600	0
88	20230904	171100	1381606400	188600	188600	188600	188600	0
89	20230904	171000	1381606400	188600	188600	188600	188600	0
90	20230904	170900	1381606400	188600	188600	188600	188600	0
91	20230904	170800	1381606400	188600	188600	188600	188600	0
92	20230904	170700	1381606400	188600	188600	188600	188600	204
93	20230904	170600	1381606400	188600	188600	188600	188600	0
94	20230904	170500	1381606400	188600	188600	188600	188600	0
95	20230904	170400	1381606400	188600	188600	188600	188600	0
96	20230904	170300	1381606400	188600	188600	188600	188600	0
97	20230904	170200	1381606400	188600	188600	188600	188600	0
98	20230904	170100	1381606400	188600	188600	188600	188600	0
99	20230904	170000	1381606400	188600	188600	188600	188600	0
100	20230904	165900	1381606400	188600	188600	188600	188600	0
101	20230904	165800	1381606400	188600	188600	188600	188600	0
102	20230904	165700	1381606400	188600	188600	188600	188600	0
103	20230904	165600	1381606400	188600	188600	188600	188600	0
104	20230904	165500	1381606400	188600	188600	188600	188600	0
105	20230904	165400	1381606400	188600	188600	188600	188600	0
106	20230904	165300	1381606400	188600	188600	188600	188600	0
107	20230904	165200	1381606400	188600	188600	188600	188600	0
108	20230904	165100	1381606400	188600	188600	188600	188600	0
109	20230904	165000	1381606400	188600	188600	188600	188600	0
110	20230904	164900	1381606400	188600	188600	188600	188600	0
111	20230904	164800	1381606400	188600	188600	188600	188600	0
112	20230904	164700	1381606400	188600	188600	188600	188600	0
113	20230904	164600	1381606400	188600	188600	188600	188600	0
114	20230904	164500	1381606400	188600	188600	188600	188600	0
115	20230904	164400	1381606400	188600	188600	188600	188600	0
116	20230904	164300	1381606400	188600	188600	188600	188600	0
117	20230904	164200	1381606400	188600	188600	188600	188600	0
118	20230904	164100	1381606400	188600	188600	188600	188600	0
119	20230904	164000	1381606400	188600	188600	188600	188600	0
120	20230904	163900	1381606400	188600	188600	188600	188600	0
121	20230904	163800	1381606400	188600	188600	188600	188600	0
122	20230904	163700	1381606400	188600	188600	188600	188600	204
123	20230904	163600	1381606400	188600	188600	188600	188600	0
124	20230904	163500	1381606400	188600	188600	188600	188600	0
125	20230904	163400	1381606400	188600	188600	188600	188600	0
126	20230904	163300	1381606400	188600	188600	188600	188600	0
127	20230904	163200	1381606400	188600	188600	188600	188600	0
128	20230904	163100	1381606400	188600	188600	188600	188600	0
129	20230904	163000	1381606400	188600	188600	188600	188600	0
130	20230904	162900	1381606400	188600	188600	188600	188600	0
131	20230904	162800	1381606400	188600	188600	188600	188600	0
132	20230904	162700	1381606400	188600	188600	188600	188600	0
133	20230904	162600	1381606400	188600	188600	188600	188600	0
134	20230904	162500	1381606400	188600	188600	188600	188600	0
135	20230904	162400	1381606400	188600	188600	188600	188600	0
136	20230904	162300	1381606400	188600	188600	188600	188600	0
137	20230904	162200	1381606400	188600	188600	188600	188600	0
138	20230904	162100	1381606400	188600	188600	188600	188600	0
139	20230904	162000	1381606400	188600	188600	188600	188600	0
140	20230904	161900	1381606400	188600	188600	188600	188600	0
141	20230904	161800	1381606400	188600	188600	188600	188600	0
142	20230904	161700	1381606400	188600	188600	188600	188600	0
143	20230904	161600	1381606400	188600	188600	188600	188600	0
144	20230904	161500	1381606400	188600	188600	188600	188600	0
145	20230904	161400	1381606400	188600	188600	188600	188600	0
146	20230904	161300	1381606400	188600	188600	188600	188600	0
147	20230904	161200	1381606400	188600	188600	188600	188600	0
148	20230904	161100	1381606400	188600	188600	188600	188600	0
149	20230904	161000	1381606400	188600	188600	188600	188600	0
150	20230904	160900	1381606400	188600	188600	188600	188600	0
151	20230904	160800	1381606400	188600	188600	188600	188600	0
152	20230904	160700	1381606400	188600	188600	188600	188600	204
153	20230904	160600	1381606400	188600	188600	188600	188600	0
154	20230904	160500	1381606400	188600	188600	188600	188600	0
155	20230904	160400	1381606400	188600	188600	188600	188600	0
156	20230904	160300	1381606400	188600	188600	188600	188600	0
157	20230904	160200	1381606400	188600	188600	188600	188600	0
158	20230904	160100	1381606400	188600	188600	188600	188600	0
159	20230904	160000	1381606400	188600	188600	188600	188600	0
160	20230904	155900	1381606400	188600	188600	188600	188600	0
161	20230904	155800	1381606400	188600	188600	188600	188600	0
162	20230904	155700	1381606400	188600	188600	188600	188600	0
163	20230904	155600	1381606400	188600	188600	188600	188600	0
164	20230904	155500	1381606400	188600	188600	188600	188600	0
165	20230904	155400	1381606400	188600	188600	188600	188600	0
166	20230904	155300	1381606400	188600	188600	188600	188600	0
167	20230904	155200	1381606400	188600	188600	188600	188600	0
168	20230904	155100	1381606400	188600	188600	188600	188600	0
169	20230904	155000	1381606400	188600	188600	188600	188600	0
170	20230904	154900	1381606400	188600	188600	188600	188600	0
171	20230904	154800	1381606400	188600	188600	188600	188600	0
172	20230904	154700	1381606400	188600	188600	188600	188600	0
173	20230904	154600	1381606400	188600	188600	188600	188600	0
174	20230904	154500	1381606400	188600	188600	188600	188600	0
175	20230904	154400	1381606400	188600	188600	188600	188600	0
176	20230904	154300	1381606400	188600	188600	188600	188600	0
177	20230904	154200	1381606400	188600	188600	188600	188600	0
178	20230904	154100	1381606400	188600	188600	188600	188600	0
179	20230904	154000	1381606400	188600	188600	188600	188600	0
180	20230904	153900	1381606400	188600	188600	188600	188600	0
181	20230904	153800	1381606400	188600	188600	188600	188600	0
182	20230904	153700	1381606400	188600	188600	188600	188600	204
183	20230904	153600	1381606400	188600	188600	188600	188600	0
184	20230904	153500	1381606400	188600	188600	188600	188600	0
185	20230904	153400	1381606400	188600	188600	188600	188600	0
186	20230904	153300	1381606400	188600	188600	188600	188600	0
187	20230904	153200	1381606400	188600	188600	188600	188600	0
188	20230904	153100	1381606400	188600	188600	188600	188600	0
189	20230904	153000	1381606400	188600	188600	188600	188600	204
190	20230904	152900	1343132000	188000	188000	188000	188000	0
191	20230904	152800	1343132000	188000	188000	188000	188000	0
192	20230904	152700	1343132000	188000	188000	188000	188000	0
193	20230904	152600	1343132000	188000	188000	188000	188000	0
194	20230904	152500	1343132000	188000	188000	188000	188000	0
195	20230904	152400	1343132000	188000	188000	188000	188000	0
196	20230904	152300	1343132000	188000	188000	188000	188000	0
197	20230904	152200	1343132000	188000	188000	188000	188000	0
198	20230904	152100	1343132000	188000	188000	188000	188000	0
199	20230904	152000	1343132000	188000	188000	188000	188000	0
200	20230904	151900	1343132000	188000	188000	188700	188000	19
201	20230904	151800	1339555900	188000	188600	188700	188000	7
202	20230904	151700	1338235900	188400	188800	188800	188000	28
203	20230904	151600	1332968000	189000	188500	189000	188200	135
204	20230904	151500	1307527500	189000	189000	189000	188900	23
205	20230904	151400	1303180700	189000	189000	189000	188400	34
206	20230904	151300	1296757100	188400	189000	189000	188400	50
207	20230904	151200	1287317500	189000	188800	189000	188400	37
208	20230904	151100	1280328700	188800	188800	188800	188700	32
209	20230904	151000	1274287300	188800	188700	188800	188700	16
210	20230904	150900	1271266700	188700	188700	188700	188300	25
211	20230904	150800	1266556000	188400	188300	188400	188300	25
212	20230904	150700	1261847900	188200	188700	188700	188200	11
213	20230904	150600	1259777200	188700	188800	188800	188700	2
214	20230904	150500	1259399700	188600	188700	188900	188600	26
215	20230904	150400	1254494800	188700	188900	188900	188700	13
216	20230904	150300	1252041300	188800	188800	188800	188700	25
217	20230904	150200	1247321700	188900	188700	188900	188700	10
218	20230904	150100	1245434300	188900	188900	189000	188800	33
219	20230904	150000	1239202100	188900	189000	189000	188900	21
220	20230904	145900	1235235000	188900	189600	189600	188900	57
221	20230904	145800	1224454800	189600	189200	189600	189200	26
222	20230904	145700	1219528400	189200	189100	189200	189100	21
223	20230904	145600	1215556600	189100	188900	189100	188900	18
224	20230904	145500	1212153600	188900	188700	188900	188700	20
225	20230904	145400	1208377900	188600	188700	188700	188600	25
226	20230904	145300	1203660600	188700	188700	188700	188700	65
227	20230904	145200	1191395100	188700	188700	188700	188500	20
228	20230904	145100	1187623300	188700	188600	188700	188600	13
229	20230904	145000	1185171000	188500	188600	188600	188500	12
230	20230904	144900	1182908500	188600	188600	188600	188600	3
231	20230904	144800	1182342700	188600	188600	188600	188500	59
232	20230904	144700	1171215400	188700	188700	188700	188600	20
233	20230904	144600	1167442100	188600	188700	188700	188600	16
234	20230904	144500	1164423100	188700	188700	188700	188600	7
235	20230904	144400	1163102400	188700	188700	188700	188700	11
236	20230904	144300	1161026700	188700	188600	188700	188500	240
237	20230904	144200	1115753400	188600	188600	188600	188600	21
238	20230904	144100	1111792800	188500	188700	188700	188500	40
239	20230904	144000	1104248700	188700	188600	188700	188600	3
240	20230904	143900	1103682800	188700	188600	188700	188500	41
241	20230904	143800	1095950100	188700	188600	188700	188600	8
242	20230904	143700	1094440700	188700	188600	188700	188600	6
243	20230904	143600	1093308700	188500	188900	188900	188500	56
244	20230904	143500	1082739200	188900	188700	188900	188700	5
245	20230904	143400	1081795300	188700	189100	189100	188700	28
246	20230904	143300	1076504500	189100	189100	189200	189100	41
247	20230904	143200	1068750800	189100	189200	189200	189100	27
248	20230904	143100	1063642900	189100	189500	189500	189100	24
249	20230904	143000	1059100100	189200	189200	189200	189200	0
250	20230904	142900	1059100100	189200	189500	189600	189200	7
251	20230904	142800	1057774300	189600	189600	189600	189200	84
252	20230904	142700	1041858000	189500	189600	189600	189500	12
253	20230904	142600	1039583000	189600	189700	189700	189600	7
254	20230904	142500	1038255500	189400	189300	189400	189300	11
255	20230904	142400	1036172900	189600	189300	189600	189300	79
256	20230904	142300	1021206400	189600	189600	189700	189600	4
257	20230904	142200	1020447800	189600	189600	189700	189600	5
258	20230904	142100	1019499600	189600	189600	189700	189600	32
259	20230904	142000	1013432300	189700	189600	189700	189600	5
260	20230904	141900	1012483900	189600	189200	189600	189200	7
261	20230904	141800	1011158300	189500	189400	189700	189400	30
262	20230904	141700	1005473200	189400	189800	190000	189400	58
263	20230904	141600	994469800	189900	189700	189900	189700	32
264	20230904	141500	988396900	190000	190000	190300	189600	64
265	20230904	141400	976239900	190100	190200	190200	189900	18
266	20230904	141300	972818500	189900	190000	190200	189900	45
267	20230904	141200	964265900	190000	190200	190200	190000	39
268	20230904	141100	956853000	190100	190200	190200	190100	13
269	20230904	141000	954381100	190000	190200	190200	190000	67
270	20230904	140900	941647100	190200	190200	190200	190100	20
271	20230904	140800	937843300	190200	190300	190300	190200	17
272	20230904	140700	934609200	190300	190200	190300	190200	52
273	20230904	140600	924718600	189700	190200	190200	189700	43
274	20230904	140500	916548100	190200	190000	190200	190000	27
275	20230904	140400	911417300	190000	190200	190200	190000	23
276	20230904	140300	907043900	190200	190300	190300	190000	47
277	20230904	140200	898107600	190200	190000	190200	190000	177
278	20230904	140100	864474900	190000	190000	190000	189900	50
279	20230904	140000	854975100	190000	189900	190000	189800	45
280	20230904	135900	846427900	189800	189500	189900	189500	25
281	20230904	135800	841684500	189400	188700	189400	188700	520
282	20230904	135700	743372000	188800	188800	188800	188500	118
283	20230904	135600	721094800	188800	188900	188900	188800	17
284	20230904	135500	717883700	188900	188800	188900	188800	17
285	20230904	135400	714672700	188700	188900	188900	188700	79
286	20230904	135300	699755100	188800	188800	188900	188700	40
287	20230904	135200	692200900	188800	188800	188800	188700	37
288	20230904	135100	685215500	188800	188800	188800	188700	24
289	20230904	135000	680684400	188800	188800	188800	188700	23
290	20230904	134900	676342100	188800	188500	188900	188500	64
291	20230904	134800	664265600	188900	188800	188900	188300	45
292	20230904	134700	655767600	188800	188800	188800	188600	17
293	20230904	134600	652558200	188800	188800	188900	188800	14
294	20230904	134500	649914500	188600	188800	188900	188600	60
295	20230904	134400	638588000	188800	188800	188800	188500	23
296	20230904	134300	634245900	188800	188500	188800	188500	19
297	20230904	134200	630659300	188500	188700	188800	188500	35
298	20230904	134100	624055000	188700	188500	188700	188400	30
299	20230904	134000	618399200	188500	188500	188500	188500	17
300	20230904	133900	615194700	188400	188500	188500	188400	5
301	20230904	133800	614252300	188500	188500	188500	188500	1
302	20230904	133700	614063800	188500	188500	188500	188500	3
303	20230904	133600	613498300	188500	188500	188500	188300	54
304	20230904	133500	603323800	188500	188500	188500	188500	17
305	20230904	133400	600119300	188400	188500	188500	188400	6
306	20230904	133300	598988400	188400	188500	188500	188400	28
307	20230904	133200	593710500	188900	188900	188900	188200	37
308	20230904	133100	586740600	188900	188900	188900	188900	5
309	20230904	133000	585796100	188900	188900	188900	188500	32
310	20230904	132900	579757200	189000	189000	189000	189000	6
311	20230904	132800	578623200	188900	188900	188900	188600	29
312	20230904	132700	573145400	188900	188900	188900	188500	19
313	20230904	132600	569556700	188900	188900	188900	188400	26
314	20230904	132500	564645800	188900	188900	189000	188300	21
315	20230904	132400	560678000	189000	188900	189000	188200	19
316	20230904	132300	557089700	188900	188700	188900	188100	22
317	20230904	132200	552937800	188700	188600	188700	188000	36
318	20230904	132100	546147800	188500	188400	188500	187800	23
319	20230904	132000	541815100	188400	188200	188400	187900	27
320	20230904	131900	536731400	188200	188200	188200	187200	22
321	20230904	131800	532592000	188200	188200	188200	187200	11
322	20230904	131700	530522800	188200	188200	188200	188200	3
323	20230904	131600	529958200	188200	188100	188200	187000	12
324	20230904	131500	527701700	188100	187700	188100	187000	35
325	20230904	131400	521120800	187700	187700	187700	187000	3
326	20230904	131300	520558400	187700	187700	187700	187700	3
327	20230904	131200	519995300	187700	186700	187700	186400	108
328	20230904	131100	499847100	186700	187800	187800	186700	14
329	20230904	131000	497228100	187800	187700	187800	187700	4
330	20230904	130900	496477000	187800	187800	187800	187800	0
331	20230904	130800	496477000	187800	187300	187800	186500	195
332	20230904	130700	460057300	188300	188300	188300	188300	3
333	20230904	130600	459492400	188300	188300	188300	188300	3
334	20230904	130500	458927500	188300	188300	188300	188300	0
335	20230904	130400	458927500	188300	188300	188300	188300	3
336	20230904	130300	458362600	188300	188300	188300	188300	3
337	20230904	130200	457797700	187200	188300	188300	187200	4
338	20230904	130100	457045600	188300	188300	188300	188300	3
339	20230904	130000	456480700	188300	188300	188300	188300	0
340	20230904	125900	456480700	188300	188300	188300	188300	3
341	20230904	125800	455915800	188300	188100	188300	188100	9
342	20230904	125700	454222300	188300	188300	188300	188300	3
343	20230904	125600	453657400	188100	188300	188300	188100	4
344	20230904	125500	452904400	188300	188300	188300	188300	0
345	20230904	125400	452904400	188300	187900	188300	187900	3
346	20230904	125300	452340300	188300	187900	188300	187900	10
347	20230904	125200	450460900	188300	188300	188300	188300	3
348	20230904	125100	449896000	187900	188300	188300	187900	4
349	20230904	125000	449143200	188300	188300	188300	188300	0
350	20230904	124900	449143200	188300	188300	188300	188300	3
351	20230904	124800	448578300	188300	188300	188300	188300	3
352	20230904	124700	448013400	188300	188300	188300	188300	3
353	20230904	124600	447448500	188200	188300	188300	188200	9
354	20230904	124500	445754200	188200	188200	188200	188200	6
355	20230904	124400	444625000	188200	188200	188200	188200	3
356	20230904	124300	444060400	188100	188100	188100	188100	15
357	20230904	124200	441238900	188100	188100	188100	188100	6
358	20230904	124100	440110300	188100	188100	188100	188100	0
359	20230904	124000	440110300	188100	188000	188100	188000	5
360	20230904	123900	439170000	188000	188000	188000	187900	7
361	20230904	123800	437854100	188000	188000	188000	188000	12
362	20230904	123700	435598100	188100	188100	188100	188100	4
363	20230904	123600	434845700	188000	188000	188000	188000	1
364	20230904	123500	434657700	188100	188000	188100	188000	8
365	20230904	123400	433153400	188100	188100	188100	188100	5
366	20230904	123300	432212900	188000	188200	188200	188000	4
367	20230904	123200	431460300	188400	188400	188500	187000	55
368	20230904	123100	421167500	188400	188400	188400	188400	0
369	20230904	123000	421167500	188400	186900	188500	186900	7
370	20230904	122900	419852900	188200	187200	188500	187000	62
371	20230904	122800	408241400	187200	188700	188900	187200	15
372	20230904	122700	405419700	187400	187400	188700	187200	90
373	20230904	122600	388550800	188300	187400	188300	187400	9
374	20230904	122500	386861700	187500	187600	188400	187500	8
375	20230904	122400	385359600	188300	187500	188300	187500	10
376	20230904	122300	383481600	187500	188200	188300	187500	27
377	20230904	122200	378411700	187600	188300	188300	187600	28
378	20230904	122100	373143500	189000	188400	189000	188300	12
379	20230904	122000	370879600	188400	188400	189000	188400	12
380	20230904	121900	368615800	188400	189000	189000	188400	7
381	20230904	121800	367295200	189000	189000	189000	189000	5
382	20230904	121700	366350200	189000	189000	189000	189000	0
383	20230904	121600	366350200	189000	189000	189000	189000	3
384	20230904	121500	365783200	189000	188700	189000	188400	29
385	20230904	121400	360311700	188700	189500	189500	188700	12
386	20230904	121300	358042100	189500	189500	189500	189500	7
387	20230904	121200	356715600	188900	189500	189700	188900	12
388	20230904	121100	354444200	189700	189700	189700	189700	3
389	20230904	121000	353875100	188900	189600	189700	188900	15
390	20230904	120900	351031300	189800	189800	189800	189800	3
391	20230904	120800	350461900	189800	189800	189800	189800	0
392	20230904	120700	350461900	189800	189800	189800	189800	3
393	20230904	120600	349892500	189800	189800	189800	189800	3
394	20230904	120500	349323100	188800	189800	189800	188800	6
395	20230904	120400	348185300	189800	189800	189800	189800	7
396	20230904	120300	346856700	189800	189800	189800	189800	0
397	20230904	120200	346856700	189800	189800	189800	189800	3
398	20230904	120100	346287300	189800	189800	189800	188800	10
399	20230904	120000	344393300	189800	189800	189800	189800	4
400	20230904	115900	343634100	189800	189800	189800	189800	4
401	20230904	115800	342874900	189800	189700	189800	189700	3
402	20230904	115700	342305600	189700	189500	189700	189500	11
403	20230904	115600	340220300	189700	189700	189700	189700	6
404	20230904	115500	339082100	189700	188800	189700	188800	5
405	20230904	115400	338134500	189800	189800	189800	189800	4
406	20230904	115300	337375300	189800	189800	189800	189800	0
407	20230904	115200	337375300	189800	189700	189800	188700	14
408	20230904	115100	334721700	188700	189800	189800	188700	15
409	20230904	115000	331876600	189800	189800	189800	189800	4
410	20230904	114900	331117400	189800	189800	189800	189800	0
411	20230904	114800	331117400	189800	189800	189800	189800	6
412	20230904	114700	329978600	188700	189800	189800	188700	5
413	20230904	114600	329030700	189800	189800	189800	189800	4
414	20230904	114500	328271500	188700	189800	189800	188700	7
415	20230904	114400	326944000	189700	189700	189700	189700	0
416	20230904	114300	326944000	189700	189700	189700	189300	9
417	20230904	114200	325237100	189700	189700	189700	189700	6
418	20230904	114100	324098900	189700	189700	189700	189700	4
419	20230904	114000	323340100	189800	189700	189800	189700	7
420	20230904	113900	322012000	188700	189700	189700	188700	5
421	20230904	113800	321064500	189700	189700	189700	189700	5
422	20230904	113700	320116000	189700	189700	189700	189700	4
423	20230904	113600	319357200	188700	189700	189800	188700	16
424	20230904	113500	316322800	189700	189700	189700	189700	4
425	20230904	113400	315564000	189700	189700	189700	189700	0
426	20230904	113300	315564000	189700	189700	189700	188700	8
427	20230904	113200	314047900	189800	189700	189800	189700	7
428	20230904	113100	312719800	189700	189700	189700	189700	4
429	20230904	113000	311961000	189700	189700	189700	189700	0
430	20230904	112900	311961000	189700	189700	189700	189500	9
431	20230904	112800	310253900	189700	189700	189700	189700	4
432	20230904	112700	309495100	189700	189700	189700	189700	4
433	20230904	112600	308736300	189600	189700	189800	189600	12
434	20230904	112500	306460200	189700	189700	189700	189700	0
435	20230904	112400	306460200	189700	189700	189700	189700	4
436	20230904	112300	305701400	189800	189700	189800	189700	4
437	20230904	112200	304942500	189700	189700	189700	189700	6
438	20230904	112100	303804300	189800	189800	189800	189800	4
439	20230904	112000	303045100	189200	189200	189200	189200	0
440	20230904	111900	303045100	189200	189700	189700	189200	16
441	20230904	111800	300011200	189700	189700	189700	189700	4
442	20230904	111700	299252400	189800	189700	189800	189700	6
443	20230904	111600	298113900	189200	189700	189700	189200	11
444	20230904	111500	296028200	189700	189700	189700	189700	0
445	20230904	111400	296028200	189700	189700	189700	189700	6
446	20230904	111300	294890000	189700	189700	189700	189700	4
447	20230904	111200	294131200	189700	189700	189700	189700	4
448	20230904	111100	293372400	189700	189700	189700	189600	9
449	20230904	111000	291665700	189700	189600	189700	189600	5
450	20230904	110900	290717300	189700	189700	189700	189700	4
451	20230904	110800	289958500	189400	189700	189700	189400	8
452	20230904	110700	288442100	189700	189700	189700	189700	6
453	20230904	110600	287303900	189700	189700	189700	189700	0
454	20230904	110500	287303900	189700	189700	189700	189700	4
455	20230904	110400	286545100	189700	189700	189700	189700	39
456	20230904	110300	279146800	189700	189700	189700	189700	27
457	20230904	110200	274024900	189700	188800	189700	188800	77
458	20230904	110100	259467500	188800	188800	188800	188800	1
459	20230904	110000	259278700	188800	188500	188800	188500	20
460	20230904	105900	255505400	188500	188500	188500	188500	22
461	20230904	105800	251358400	188500	188500	188500	188500	4
462	20230904	105700	250604400	188500	188500	188500	188500	8
463	20230904	105600	249096400	188500	188500	188500	188500	0
464	20230904	105500	249096400	188500	188500	188500	188500	4
465	20230904	105400	248342400	188500	188500	188500	188500	28
466	20230904	105300	243064400	188500	188000	188500	188000	150
467	20230904	105200	214835500	188000	188000	188000	188000	16
468	20230904	105100	211827500	188000	188000	188000	187900	14
469	20230904	105000	209195700	188000	188000	188000	188000	4
470	20230904	104900	208443700	187900	188000	188000	187900	5
471	20230904	104800	207503800	188000	187900	188000	187600	50
472	20230904	104700	198117100	187800	187800	187800	187800	1
473	20230904	104600	197929300	187900	187900	187900	187900	6
474	20230904	104500	196801900	187900	187600	187900	187600	7
475	20230904	104400	195486900	187900	187900	187900	187900	0
476	20230904	104300	195486900	187900	187600	187900	187600	31
477	20230904	104200	189666200	187600	187600	187600	187600	0
478	20230904	104100	189666200	187600	187600	187600	187600	0
479	20230904	104000	189666200	187600	187600	187600	187600	0
480	20230904	103900	189666200	187600	187600	187600	187600	0
481	20230904	103800	189666200	187600	187600	187600	187600	0
482	20230904	103700	189666200	187600	187600	187600	187600	0
483	20230904	103600	189666200	187600	187600	187600	187600	0
484	20230904	103500	189666200	187600	187600	187600	187600	0
485	20230904	103400	189666200	187600	187600	187600	187600	7
486	20230904	103300	188353000	187500	187500	187500	187500	0
487	20230904	103200	188353000	187500	187500	187500	187500	0
488	20230904	103100	188353000	187500	187500	187500	187500	0
489	20230904	103000	188353000	187500	187500	187500	187500	0
490	20230904	102900	188353000	187500	187500	187500	187500	2
491	20230904	102800	187978000	187800	187900	187900	187800	10
492	20230904	102700	186099500	187800	187800	187800	187800	3
493	20230904	102600	185536100	187800	187800	187800	187800	0
494	20230904	102500	185536100	187800	187800	187800	187800	4
495	20230904	102400	184784900	187400	187400	187400	187400	0
496	20230904	102300	184784900	187400	187400	187400	187400	0
497	20230904	102200	184784900	187400	187400	187400	187400	5
498	20230904	102100	183847900	187300	187300	187300	187300	3
499	20230904	102000	183286000	187800	187800	187800	187800	2
500	20230904	101900	182910400	187900	187400	187900	187300	100
501	20230904	101800	164170800	187400	187400	187400	187400	7
502	20230904	101700	162859000	187800	187800	187800	187800	0
503	20230904	101600	162859000	187800	187800	187800	187800	0
504	20230904	101500	162859000	187800	187800	187800	187800	1
505	20230904	101400	162671200	187600	187600	187600	187600	1
506	20230904	101300	162483600	187600	187600	187600	187500	31
507	20230904	101200	156670300	187800	187800	187800	187800	0
508	20230904	101100	156670300	187800	187800	187800	187800	0
509	20230904	101000	156670300	187800	187800	187800	187800	8
510	20230904	100900	155167900	187800	187800	187800	187800	0
511	20230904	100800	155167900	187800	187800	187800	187800	1
512	20230904	100700	154980100	187800	187800	187800	187800	0
513	20230904	100600	154980100	187800	187800	187800	187800	0
514	20230904	100500	154980100	187800	187800	187800	187800	2
515	20230904	100400	154604500	187500	187500	187500	187500	0
516	20230904	100300	154604500	187500	187600	187600	187500	24
517	20230904	100200	150102600	187900	187900	187900	187900	0
518	20230904	100100	150102600	187900	187900	187900	187900	1
519	20230904	100000	149914700	187900	187900	187900	187900	0
520	20230904	095900	149914700	187900	187600	187900	187600	3
521	20230904	095800	149351300	188000	188000	188000	188000	0
522	20230904	095700	149351300	188000	188000	188000	188000	0
523	20230904	095600	149351300	188000	188000	188000	188000	0
524	20230904	095500	149351300	188000	188000	188000	188000	0
525	20230904	095400	149351300	188000	188000	188000	188000	0
526	20230904	095300	149351300	188000	187900	188000	187900	5
527	20230904	095200	148411500	187900	187900	188000	187900	23
528	20230904	095100	144088400	187900	187900	187900	187900	2
529	20230904	095000	143712600	188000	188500	188500	187800	197
530	20230904	094900	106664800	188600	188600	188600	188600	3
531	20230904	094800	106099000	188600	188600	188600	188600	1
532	20230904	094700	105910400	189100	189100	189100	189100	0
533	20230904	094600	105910400	189100	189100	189100	189100	8
534	20230904	094500	104397600	189100	189100	189100	189100	0
535	20230904	094400	104397600	189100	189100	189100	189100	1
536	20230904	094300	104208500	189200	189200	189200	189200	0
537	20230904	094200	104208500	189200	189200	189200	189200	0
538	20230904	094100	104208500	189200	189200	189200	189200	0
539	20230904	094000	104208500	189200	189200	189200	189200	0
540	20230904	093900	104208500	189200	189200	189200	189200	0
541	20230904	093800	104208500	189200	189200	189200	189200	4
542	20230904	093700	103451700	189600	189500	189600	189500	6
543	20230904	093600	102314200	188500	188500	188500	188200	47
544	20230904	093500	93455400	188200	188200	188200	188200	0
545	20230904	093400	93455400	188200	188200	188200	188200	0
546	20230904	093300	93455400	188200	188200	188200	188200	0
547	20230904	093200	93455400	188200	188200	188200	188200	0
548	20230904	093100	93455400	188200	188200	188200	188200	0
549	20230904	093000	93455400	188200	188200	188200	188200	0
550	20230904	092900	93455400	188200	188200	188200	188200	0
551	20230904	092800	93455400	188200	188200	188200	188200	0
552	20230904	092700	93455400	188200	188800	188800	188200	4
553	20230904	092600	92701400	189600	189600	189600	189600	0
554	20230904	092500	92701400	189600	189600	189600	189600	0
555	20230904	092400	92701400	189600	189600	189600	189600	0
556	20230904	092300	92701400	189600	189600	189600	189600	0
557	20230904	092200	92701400	189600	189600	189600	189600	2
558	20230904	092100	92322200	189600	189800	189800	189600	13
559	20230904	092000	89856000	189600	188500	189600	188500	11
560	20230904	091900	87781400	188500	188100	188500	188100	81
561	20230904	091800	72539300	188100	188100	188100	188100	18
562	20230904	091700	69153500	188100	188300	188300	188100	3
563	20230904	091600	68589000	187900	187900	187900	187900	1
564	20230904	091500	68401100	187800	187900	187900	187800	27
565	20230904	091400	63328100	187900	188200	188200	187900	35
566	20230904	091300	56747600	188300	188300	188300	188300	7
567	20230904	091200	55429500	188400	188400	188400	188400	11
568	20230904	091100	53357100	188400	189100	189100	188300	121
569	20230904	091000	30551100	189000	189100	189100	189000	8
570	20230904	090900	29038900	190500	189400	190500	189000	69
571	20230904	090800	15988000	190500	190500	190500	190500	0
572	20230904	090700	15988000	190500	190500	191400	190500	26
573	20230904	090600	11034100	190500	190200	190500	190200	7
574	20230904	090500	9700900	190400	189300	190400	189300	4
575	20230904	090400	8940800	190200	190200	190200	190200	7
576	20230904	090300	7609400	190200	190200	190200	190200	0
577	20230904	090200	7609400	190200	190200	190200	190200	0
578	20230904	090100	7609400	190200	190200	190200	190200	9
579	20230904	090000	5897600	190200	190200	191600	190200	31