KissMeData/003230/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	183700	5691191900	188900	188900	188900	188900	616
3	20230920	183600	5691191900	188900	188900	188900	188900	0
4	20230920	183500	5691191900	188900	188900	188900	188900	0
5	20230920	183400	5691191900	188900	188900	188900	188900	0
6	20230920	183300	5691191900	188900	188900	188900	188900	0
7	20230920	183200	5691191900	188900	188900	188900	188900	0
8	20230920	183100	5691191900	188900	188900	188900	188900	0
9	20230920	183000	5691191900	188900	188900	188900	188900	0
10	20230920	182900	5691191900	188900	188900	188900	188900	0
11	20230920	182800	5691191900	188900	188900	188900	188900	0
12	20230920	182700	5691191900	188900	188900	188900	188900	0
13	20230920	182600	5691191900	188900	188900	188900	188900	0
14	20230920	182500	5691191900	188900	188900	188900	188900	0
15	20230920	182400	5691191900	188900	188900	188900	188900	0
16	20230920	182300	5691191900	188900	188900	188900	188900	0
17	20230920	182200	5691191900	188900	188900	188900	188900	0
18	20230920	182100	5691191900	188900	188900	188900	188900	0
19	20230920	182000	5691191900	188900	188900	188900	188900	0
20	20230920	181900	5691191900	188900	188900	188900	188900	0
21	20230920	181800	5691191900	188900	188900	188900	188900	0
22	20230920	181700	5691191900	188900	188900	188900	188900	0
23	20230920	181600	5691191900	188900	188900	188900	188900	0
24	20230920	181500	5691191900	188900	188900	188900	188900	0
25	20230920	181400	5691191900	188900	188900	188900	188900	0
26	20230920	181300	5691191900	188900	188900	188900	188900	0
27	20230920	181200	5691191900	188900	188900	188900	188900	0
28	20230920	181100	5691191900	188900	188900	188900	188900	0
29	20230920	181000	5691191900	188900	188900	188900	188900	0
30	20230920	180900	5691191900	188900	188900	188900	188900	0
31	20230920	180800	5691191900	188900	188900	188900	188900	0
32	20230920	180700	5691191900	188900	188900	188900	188900	616
33	20230920	180600	5691191900	188900	188900	188900	188900	0
34	20230920	180500	5691191900	188900	188900	188900	188900	0
35	20230920	180400	5691191900	188900	188900	188900	188900	0
36	20230920	180300	5691191900	188900	188900	188900	188900	0
37	20230920	180200	5691191900	188900	188900	188900	188900	0
38	20230920	180100	5691191900	188900	188900	188900	188900	0
39	20230920	180000	5691191900	188900	188900	188900	188900	0
40	20230920	175900	5691191900	188900	188900	188900	188900	0
41	20230920	175800	5691191900	188900	188900	188900	188900	0
42	20230920	175700	5691191900	188900	188900	188900	188900	0
43	20230920	175600	5691191900	188900	188900	188900	188900	0
44	20230920	175500	5691191900	188900	188900	188900	188900	0
45	20230920	175400	5691191900	188900	188900	188900	188900	0
46	20230920	175300	5691191900	188900	188900	188900	188900	0
47	20230920	175200	5691191900	188900	188900	188900	188900	0
48	20230920	175100	5691191900	188900	188900	188900	188900	0
49	20230920	175000	5691191900	188900	188900	188900	188900	0
50	20230920	174900	5691191900	188900	188900	188900	188900	0
51	20230920	174800	5691191900	188900	188900	188900	188900	0
52	20230920	174700	5691191900	188900	188900	188900	188900	0
53	20230920	174600	5691191900	188900	188900	188900	188900	0
54	20230920	174500	5691191900	188900	188900	188900	188900	0
55	20230920	174400	5691191900	188900	188900	188900	188900	0
56	20230920	174300	5691191900	188900	188900	188900	188900	0
57	20230920	174200	5691191900	188900	188900	188900	188900	0
58	20230920	174100	5691191900	188900	188900	188900	188900	0
59	20230920	174000	5691191900	188900	188900	188900	188900	0
60	20230920	173900	5691191900	188900	188900	188900	188900	0
61	20230920	173800	5691191900	188900	188900	188900	188900	0
62	20230920	173700	5691191900	188900	188900	188900	188900	616
63	20230920	173600	5691191900	188900	188900	188900	188900	0
64	20230920	173500	5691191900	188900	188900	188900	188900	0
65	20230920	173400	5691191900	188900	188900	188900	188900	0
66	20230920	173300	5691191900	188900	188900	188900	188900	0
67	20230920	173200	5691191900	188900	188900	188900	188900	0
68	20230920	173100	5691191900	188900	188900	188900	188900	0
69	20230920	173000	5691191900	188900	188900	188900	188900	0
70	20230920	172900	5691191900	188900	188900	188900	188900	0
71	20230920	172800	5691191900	188900	188900	188900	188900	0
72	20230920	172700	5691191900	188900	188900	188900	188900	0
73	20230920	172600	5691191900	188900	188900	188900	188900	0
74	20230920	172500	5691191900	188900	188900	188900	188900	0
75	20230920	172400	5691191900	188900	188900	188900	188900	0
76	20230920	172300	5691191900	188900	188900	188900	188900	0
77	20230920	172200	5691191900	188900	188900	188900	188900	0
78	20230920	172100	5691191900	188900	188900	188900	188900	0
79	20230920	172000	5691191900	188900	188900	188900	188900	0
80	20230920	171900	5691191900	188900	188900	188900	188900	0
81	20230920	171800	5691191900	188900	188900	188900	188900	0
82	20230920	171700	5691191900	188900	188900	188900	188900	0
83	20230920	171600	5691191900	188900	188900	188900	188900	0
84	20230920	171500	5691191900	188900	188900	188900	188900	0
85	20230920	171400	5691191900	188900	188900	188900	188900	0
86	20230920	171300	5691191900	188900	188900	188900	188900	0
87	20230920	171200	5691191900	188900	188900	188900	188900	0
88	20230920	171100	5691191900	188900	188900	188900	188900	0
89	20230920	171000	5691191900	188900	188900	188900	188900	0
90	20230920	170900	5691191900	188900	188900	188900	188900	0
91	20230920	170800	5691191900	188900	188900	188900	188900	0
92	20230920	170700	5691191900	188900	188900	188900	188900	616
93	20230920	170600	5691191900	188900	188900	188900	188900	0
94	20230920	170500	5691191900	188900	188900	188900	188900	0
95	20230920	170400	5691191900	188900	188900	188900	188900	0
96	20230920	170300	5691191900	188900	188900	188900	188900	0
97	20230920	170200	5691191900	188900	188900	188900	188900	0
98	20230920	170100	5691191900	188900	188900	188900	188900	0
99	20230920	170000	5691191900	188900	188900	188900	188900	0
100	20230920	165900	5691191900	188900	188900	188900	188900	0
101	20230920	165800	5691191900	188900	188900	188900	188900	0
102	20230920	165700	5691191900	188900	188900	188900	188900	0
103	20230920	165600	5691191900	188900	188900	188900	188900	0
104	20230920	165500	5691191900	188900	188900	188900	188900	0
105	20230920	165400	5691191900	188900	188900	188900	188900	0
106	20230920	165300	5691191900	188900	188900	188900	188900	0
107	20230920	165200	5691191900	188900	188900	188900	188900	0
108	20230920	165100	5691191900	188900	188900	188900	188900	0
109	20230920	165000	5691191900	188900	188900	188900	188900	0
110	20230920	164900	5691191900	188900	188900	188900	188900	0
111	20230920	164800	5691191900	188900	188900	188900	188900	0
112	20230920	164700	5691191900	188900	188900	188900	188900	0
113	20230920	164600	5691191900	188900	188900	188900	188900	0
114	20230920	164500	5691191900	188900	188900	188900	188900	0
115	20230920	164400	5691191900	188900	188900	188900	188900	0
116	20230920	164300	5691191900	188900	188900	188900	188900	0
117	20230920	164200	5691191900	188900	188900	188900	188900	0
118	20230920	164100	5691191900	188900	188900	188900	188900	0
119	20230920	164000	5691191900	188900	188900	188900	188900	0
120	20230920	163900	5691191900	188900	188900	188900	188900	0
121	20230920	163800	5691191900	188900	188900	188900	188900	0
122	20230920	163700	5691191900	188900	188900	188900	188900	616
123	20230920	163600	5691191900	188900	188900	188900	188900	0
124	20230920	163500	5691191900	188900	188900	188900	188900	0
125	20230920	163400	5691191900	188900	188900	188900	188900	0
126	20230920	163300	5691191900	188900	188900	188900	188900	0
127	20230920	163200	5691191900	188900	188900	188900	188900	0
128	20230920	163100	5691191900	188900	188900	188900	188900	0
129	20230920	163000	5691191900	188900	188900	188900	188900	0
130	20230920	162900	5691191900	188900	188900	188900	188900	0
131	20230920	162800	5691191900	188900	188900	188900	188900	0
132	20230920	162700	5691191900	188900	188900	188900	188900	0
133	20230920	162600	5691191900	188900	188900	188900	188900	0
134	20230920	162500	5691191900	188900	188900	188900	188900	0
135	20230920	162400	5691191900	188900	188900	188900	188900	0
136	20230920	162300	5691191900	188900	188900	188900	188900	0
137	20230920	162200	5691191900	188900	188900	188900	188900	0
138	20230920	162100	5691191900	188900	188900	188900	188900	0
139	20230920	162000	5691191900	188900	188900	188900	188900	0
140	20230920	161900	5691191900	188900	188900	188900	188900	0
141	20230920	161800	5691191900	188900	188900	188900	188900	0
142	20230920	161700	5691191900	188900	188900	188900	188900	0
143	20230920	161600	5691191900	188900	188900	188900	188900	0
144	20230920	161500	5691191900	188900	188900	188900	188900	0
145	20230920	161400	5691191900	188900	188900	188900	188900	0
146	20230920	161300	5691191900	188900	188900	188900	188900	0
147	20230920	161200	5691191900	188900	188900	188900	188900	0
148	20230920	161100	5691191900	188900	188900	188900	188900	0
149	20230920	161000	5691191900	188900	188900	188900	188900	0
150	20230920	160900	5691191900	188900	188900	188900	188900	0
151	20230920	160800	5691191900	188900	188900	188900	188900	0
152	20230920	160700	5691191900	188900	188900	188900	188900	616
153	20230920	160600	5691191900	188900	188900	188900	188900	0
154	20230920	160500	5691191900	188900	188900	188900	188900	0
155	20230920	160400	5691191900	188900	188900	188900	188900	0
156	20230920	160300	5691191900	188900	188900	188900	188900	0
157	20230920	160200	5691191900	188900	188900	188900	188900	0
158	20230920	160100	5691191900	188900	188900	188900	188900	0
159	20230920	160000	5691191900	188900	188900	188900	188900	0
160	20230920	155900	5691191900	188900	188900	188900	188900	0
161	20230920	155800	5691191900	188900	188900	188900	188900	0
162	20230920	155700	5691191900	188900	188900	188900	188900	0
163	20230920	155600	5691191900	188900	188900	188900	188900	0
164	20230920	155500	5691191900	188900	188900	188900	188900	0
165	20230920	155400	5691191900	188900	188900	188900	188900	0
166	20230920	155300	5691191900	188900	188900	188900	188900	0
167	20230920	155200	5691191900	188900	188900	188900	188900	0
168	20230920	155100	5691191900	188900	188900	188900	188900	0
169	20230920	155000	5691191900	188900	188900	188900	188900	0
170	20230920	154900	5691191900	188900	188900	188900	188900	0
171	20230920	154800	5691191900	188900	188900	188900	188900	0
172	20230920	154700	5691191900	188900	188900	188900	188900	0
173	20230920	154600	5691191900	188900	188900	188900	188900	0
174	20230920	154500	5691191900	188900	188900	188900	188900	0
175	20230920	154400	5691191900	188900	188900	188900	188900	0
176	20230920	154300	5691191900	188900	188900	188900	188900	0
177	20230920	154200	5691191900	188900	188900	188900	188900	0
178	20230920	154100	5691191900	188900	188900	188900	188900	0
179	20230920	154000	5691191900	188900	188900	188900	188900	0
180	20230920	153900	5691191900	188900	188900	188900	188900	0
181	20230920	153800	5691191900	188900	188900	188900	188900	0
182	20230920	153700	5691191900	188900	188900	188900	188900	616
183	20230920	153600	5691191900	188900	188900	188900	188900	0
184	20230920	153500	5691191900	188900	188900	188900	188900	0
185	20230920	153400	5691191900	188900	188900	188900	188900	0
186	20230920	153300	5691191900	188900	188900	188900	188900	0
187	20230920	153200	5691191900	188900	188900	188900	188900	0
188	20230920	153100	5691191900	188900	188900	188900	188900	0
189	20230920	153000	5691191900	188900	188900	188900	188900	616
190	20230920	152900	5574829500	188900	188900	188900	188900	0
191	20230920	152800	5574829500	188900	188900	188900	188900	0
192	20230920	152700	5574829500	188900	188900	188900	188900	0
193	20230920	152600	5574829500	188900	188900	188900	188900	0
194	20230920	152500	5574829500	188900	188900	188900	188900	0
195	20230920	152400	5574829500	188900	188900	188900	188900	0
196	20230920	152300	5574829500	188900	188900	188900	188900	0
197	20230920	152200	5574829500	188900	188900	188900	188900	0
198	20230920	152100	5574829500	188900	188900	188900	188900	0
199	20230920	152000	5574829500	188900	188900	188900	188900	0
200	20230920	151900	5574829500	188900	188700	188900	188100	84
201	20230920	151800	5558978400	188700	188500	188700	188100	35
202	20230920	151700	5552384400	188500	188400	188500	188400	65
203	20230920	151600	5540136700	188400	188500	188800	188400	63
204	20230920	151500	5528263300	188500	188600	188700	188400	39
205	20230920	151400	5520908800	188700	188800	189000	188600	61
206	20230920	151300	5509393300	189000	188600	189000	188600	140
207	20230920	151200	5482965000	188700	188600	188700	188500	236
208	20230920	151100	5438451000	188500	188500	188500	188500	60
209	20230920	151000	5427141000	188500	188500	188600	188500	37
210	20230920	150900	5420166200	188500	188400	188600	188400	197
211	20230920	150800	5383030900	188500	188400	188500	188400	31
212	20230920	150700	5377189200	188400	188600	188600	188400	72
213	20230920	150600	5363617400	188600	188600	188700	188500	28
214	20230920	150500	5358337400	188700	188700	188700	188600	52
215	20230920	150400	5348527100	188800	188700	188800	188700	126
216	20230920	150300	5324750600	188700	189000	189000	188600	24
217	20230920	150200	5320219700	188800	188800	189000	188800	157
218	20230920	150100	5290565400	188800	188900	188900	188600	75
219	20230920	150000	5276402500	189000	188500	189000	188500	84
220	20230920	145900	5260545600	188500	188300	188600	188100	232
221	20230920	145800	5216826700	188100	187800	188100	187700	1210
222	20230920	145700	4989509100	187900	187900	188000	187900	352
223	20230920	145600	4923368200	187900	188000	188000	187900	58
224	20230920	145500	4912469100	188000	188000	188100	188000	37
225	20230920	145400	4905512500	188000	188000	188100	188000	89
226	20230920	145300	4888780100	188000	188000	188100	188000	43
227	20230920	145200	4880695900	188000	187900	188100	187900	126
228	20230920	145100	4857011100	187900	187900	188000	187900	44
229	20230920	145000	4848743200	188000	188000	188000	187900	230
230	20230920	144900	4805513600	188000	188000	188100	188000	120
231	20230920	144800	4782953400	188000	188100	188100	188000	28
232	20230920	144700	4777689200	188100	188000	188100	188000	89
233	20230920	144600	4760957000	188000	188100	188100	188000	27
234	20230920	144500	4755880600	188100	188000	188100	188000	81
235	20230920	144400	4740651900	188100	188100	188200	188000	36
236	20230920	144300	4733880400	188100	188100	188200	188100	24
237	20230920	144200	4729365800	188100	188100	188200	188100	63
238	20230920	144100	4717515400	188200	188000	188200	188000	33
239	20230920	144000	4711307400	188100	188000	188100	187900	105
240	20230920	143900	4691565600	188000	188100	188200	188000	27
241	20230920	143800	4686487200	188100	188300	188300	188100	43
242	20230920	143700	4678392000	188300	188100	188400	188100	52
243	20230920	143600	4668607900	188100	188000	188100	188000	68
244	20230920	143500	4655819700	188000	188100	188100	188000	87
245	20230920	143400	4639462600	188000	188000	188100	188000	27
246	20230920	143300	4634386400	188100	187900	188400	187900	100
247	20230920	143200	4615574000	187900	187800	187900	187800	112
248	20230920	143100	4594531500	187800	187900	187900	187800	164
249	20230920	143000	4563716500	187900	187900	188000	187900	134
250	20230920	142900	4538531900	187900	187900	188000	187900	25
251	20230920	142800	4533834200	188000	187900	188000	187900	69
252	20230920	142700	4520868500	187900	188000	188100	187900	145
253	20230920	142600	4493615500	188000	188000	188100	188000	27
254	20230920	142500	4488539300	188000	188000	188100	188000	105
255	20230920	142400	4468799100	188000	188100	188100	188000	10
256	20230920	142300	4466918600	188000	188000	188100	188000	121
257	20230920	142200	4444170300	188000	188100	188100	188000	23
258	20230920	142100	4439846000	188000	188100	188100	188000	28
259	20230920	142000	4434581800	188000	188000	188100	188000	60
260	20230920	141900	4423298500	188000	188000	188100	188000	61
261	20230920	141800	4411830300	188000	188200	188200	188000	72
262	20230920	141700	4398285700	188100	188200	188200	188100	30
263	20230920	141600	4392642500	188100	188200	188200	188100	64
264	20230920	141500	4380603800	188200	188200	188200	188100	12
265	20230920	141400	4378346300	188100	188200	188200	188100	3
266	20230920	141300	4377781800	188100	188100	188200	188100	57
267	20230920	141200	4367058700	188100	188200	188200	188100	16
268	20230920	141100	4364047600	188100	188200	188400	188100	21
269	20230920	141000	4360096300	188400	188100	188400	188100	68
270	20230920	140900	4347296000	188100	188100	188200	188100	59
271	20230920	140800	4336197900	188100	188200	188200	188100	6
272	20230920	140700	4335069100	188100	188200	188200	188100	13
273	20230920	140600	4332623400	188200	188300	188300	188200	26
274	20230920	140500	4327730000	188200	188200	188200	188200	46
275	20230920	140400	4319072800	188200	188200	188200	188000	78
276	20230920	140300	4304403700	188200	188100	188200	188100	22
277	20230920	140200	4300265300	188000	188100	188200	188000	45
278	20230920	140100	4291801700	188100	188100	188200	188000	68
279	20230920	140000	4279009400	188200	188100	188200	188100	9
280	20230920	135900	4277316000	188200	188200	188300	188200	31
281	20230920	135800	4271481600	188300	188200	188400	188200	56
282	20230920	135700	4260940000	188200	188100	188200	188100	5
283	20230920	135600	4259999300	188200	188100	188300	188100	71
284	20230920	135500	4246634100	188300	188000	188300	188000	44
285	20230920	135400	4238357600	188100	188200	188200	188000	65
286	20230920	135300	4226131100	188200	188200	188200	188100	5
287	20230920	135200	4225190400	188200	188200	188200	188100	30
288	20230920	135100	4219544700	188300	188200	188300	188200	10
289	20230920	135000	4217662500	188300	188100	188300	188100	64
290	20230920	134900	4205620300	188000	188100	188200	188000	23
291	20230920	134800	4201293400	188100	188000	188100	188000	8
292	20230920	134700	4199789200	188100	188000	188100	188000	90
293	20230920	134600	4182866000	188100	188000	188100	188000	8
294	20230920	134500	4181361700	188100	188100	188100	188100	18
295	20230920	134400	4177975900	188100	188200	188200	188100	30
296	20230920	134300	4172331800	188100	188100	188200	188100	7
297	20230920	134200	4171014900	188100	188300	188300	188100	44
298	20230920	134100	4162734400	188300	188200	188300	188200	18
299	20230920	134000	4159345300	188300	187900	188300	187800	60
300	20230920	133900	4148066600	188000	187900	188000	187800	65
301	20230920	133800	4135852100	187900	188000	188000	187900	7
302	20230920	133700	4134536600	187800	187900	188000	187800	92
303	20230920	133600	4117246500	187900	187900	188000	187900	69
304	20230920	133500	4104280500	187900	187900	188000	187900	103
305	20230920	133400	4084926600	188000	187900	188000	187900	47
306	20230920	133300	4076094100	188000	188000	188000	187900	20
307	20230920	133200	4072335700	188000	187900	188100	187800	27
308	20230920	133100	4067260900	187900	187800	187900	187800	4
309	20230920	133000	4066509400	187800	187800	188000	187800	56
310	20230920	132900	4055985900	188000	187800	188000	187800	133
311	20230920	132800	4030994800	187800	187800	187900	187800	55
312	20230920	132700	4020665500	187900	187800	187900	187800	7
313	20230920	132600	4019350300	187800	187800	187900	187800	13
314	20230920	132500	4016908300	187800	187800	187900	187800	49
315	20230920	132400	4007705700	187900	187900	187900	187900	1
316	20230920	132300	4007517800	187900	187800	187900	187800	18
317	20230920	132200	4004136200	188000	187800	188000	187800	217
318	20230920	132100	3963365000	187800	187800	187800	187800	88
319	20230920	132000	3946838600	187800	187800	187900	187800	161
320	20230920	131900	3916600700	187800	187800	187900	187800	9
321	20230920	131800	3914910200	187800	187800	187800	187800	56
322	20230920	131700	3904393400	187800	187800	187900	187800	20
323	20230920	131600	3900637200	187800	187800	187900	187800	18
324	20230920	131500	3897256600	187800	187800	187900	187800	82
325	20230920	131400	3881856800	187800	187900	187900	187800	8
326	20230920	131300	3880354000	187800	187800	187900	187800	81
327	20230920	131200	3865142000	187800	187800	187900	187800	14
328	20230920	131100	3862512300	187800	187800	187800	187800	40
329	20230920	131000	3855000300	187800	187900	187900	187800	25
330	20230920	130900	3850303100	187800	187800	187900	187800	7
331	20230920	130800	3848988400	187800	187800	187900	187800	66
332	20230920	130700	3836593500	187800	187800	187800	187800	3
333	20230920	130600	3836030100	187800	187800	187900	187800	44
334	20230920	130500	3827766700	187800	187900	187900	187800	45
335	20230920	130400	3819315600	187900	187900	187900	187800	7
336	20230920	130300	3818000800	187800	187800	187800	187800	68
337	20230920	130200	3805230400	187900	187900	187900	187800	48
338	20230920	130100	3796211500	187900	188000	188000	187800	24
339	20230920	130000	3791701100	187800	187800	188000	187800	28
340	20230920	125900	3786441100	188000	187800	188000	187800	20
341	20230920	125800	3782683700	187800	187800	187800	187800	1
342	20230920	125700	3782495900	187800	187800	188100	187800	131
343	20230920	125600	3757892900	187800	187800	187900	187800	169
344	20230920	125500	3726154600	187900	188000	188000	187900	279
345	20230920	125400	3673714500	188000	188000	188000	188000	57
346	20230920	125300	3662998500	188000	188000	188100	188000	9
347	20230920	125200	3661306200	188100	187900	188100	187900	26
348	20230920	125100	3656417900	187900	187900	187900	187900	42
349	20230920	125000	3648526100	187900	188000	188000	187900	29
350	20230920	124900	3643074900	188000	188000	188000	187900	83
351	20230920	124800	3627476500	187900	187900	188000	187900	7
352	20230920	124700	3626161000	187900	187900	188000	187900	21
353	20230920	124600	3622213600	188000	188000	188000	188000	45
354	20230920	124500	3613753600	188000	188000	188100	187900	181
355	20230920	124400	3579725600	188000	188000	188100	188000	58
356	20230920	124300	3568821400	188100	188100	188300	188100	81
357	20230920	124200	3553584500	188100	188300	188300	188100	19
358	20230920	124100	3550007800	188300	188300	188300	188300	2
359	20230920	124000	3549631200	188400	188300	188400	188300	24
360	20230920	123900	3545111400	188000	188400	188400	188000	386
361	20230920	123800	3472489400	188300	188300	188300	188300	5
362	20230920	123700	3471547900	188300	188200	188300	188200	42
363	20230920	123600	3463643000	188300	188300	188300	188200	79
364	20230920	123500	3448769700	188200	188200	188200	188200	6
365	20230920	123400	3447640500	188200	188300	188300	188200	127
366	20230920	123300	3423726900	188300	188300	188300	188300	10
367	20230920	123200	3421843900	188300	188300	188300	188300	11
368	20230920	123100	3419772600	188400	188300	188400	188300	56
369	20230920	123000	3409227600	188300	188300	188300	188100	14
370	20230920	122900	3406591800	188100	188100	188100	188100	24
371	20230920	122800	3402077400	188100	188200	188200	188100	9
372	20230920	122700	3400384100	188200	188200	188300	188200	51
373	20230920	122600	3390785600	188200	188200	188200	188200	3
374	20230920	122500	3390221000	188200	188300	188300	188200	59
375	20230920	122400	3379117100	188200	188200	188200	188200	41
376	20230920	122300	3371400900	188100	188200	188200	188100	17
377	20230920	122200	3368203000	188100	188100	188100	188100	2
378	20230920	122100	3367826800	188100	188000	188100	188000	77
379	20230920	122000	3353343300	188200	188300	188300	188000	105
380	20230920	121900	3333583800	188200	188200	188200	188200	2
381	20230920	121800	3333207400	188300	188300	188300	188200	12
382	20230920	121700	3330948700	188300	188400	188400	188300	22
383	20230920	121600	3326806000	188400	188400	188400	188400	2
384	20230920	121500	3326429200	188300	188500	188500	188300	8
385	20230920	121400	3324922100	188500	188400	188500	188400	5
386	20230920	121300	3323980000	188200	188200	188200	188100	41
387	20230920	121200	3316267700	188200	188100	188200	188100	9
388	20230920	121100	3314574400	188200	188100	188200	188100	39
389	20230920	121000	3307236300	188100	188300	188300	188100	71
390	20230920	120900	3293875400	188100	188300	188300	188100	65
391	20230920	120800	3281645100	188300	188300	188400	188200	25
392	20230920	120700	3276937600	188300	188400	188400	188300	21
393	20230920	120600	3272983000	188300	188300	188400	188300	96
394	20230920	120500	3254904900	188300	188400	188400	188300	5
395	20230920	120400	3253963300	188300	188300	188400	188300	5
396	20230920	120300	3253021600	188400	188300	188400	188300	44
397	20230920	120200	3244736200	188400	188400	188400	188300	6
398	20230920	120100	3243606200	188300	188400	188400	188300	54
399	20230920	120000	3233437800	188300	188300	188300	188300	37
400	20230920	115900	3226470700	188200	188300	188300	188200	5
401	20230920	115800	3225529500	188300	188300	188300	188300	21
402	20230920	115700	3221575200	188300	188300	188300	188300	4
403	20230920	115600	3220822000	188200	188400	188400	188100	135
404	20230920	115500	3195413400	188400	188400	188400	188300	14
405	20230920	115400	3192776000	188300	188400	188400	188300	5
406	20230920	115300	3191834200	188400	188500	188500	188400	17
407	20230920	115200	3188631200	188500	188400	188500	188400	26
408	20230920	115100	3183732400	188500	188800	188800	188500	18
409	20230920	115000	3180337900	188800	188800	188800	188500	33
410	20230920	114900	3174111500	188600	188400	188600	188400	396
411	20230920	114800	3099464100	188400	188400	188500	188400	15
412	20230920	114700	3096637900	188200	188200	188200	188200	0
413	20230920	114600	3096637900	188200	188300	188500	188000	117
414	20230920	114500	3074619100	188300	188500	188500	188300	11
415	20230920	114400	3072547300	188400	188500	188500	188400	3
416	20230920	114300	3071981900	188100	188300	188300	188100	70
417	20230920	114200	3058804200	188300	188500	188500	187900	236
418	20230920	114100	3014426500	188300	188600	188700	188300	22
419	20230920	114000	3010278100	188600	188400	188600	188100	32
420	20230920	113900	3004244900	188400	188600	188600	187900	292
421	20230920	113800	2949301500	188600	188600	188600	188500	6
422	20230920	113700	2948170300	188500	188600	188600	188500	10
423	20230920	113600	2946284700	188600	188700	188700	188600	42
424	20230920	113500	2938363400	188700	188600	188700	188600	7
425	20230920	113400	2937042800	188700	188700	188800	188700	8
426	20230920	113300	2935533100	188800	188600	188800	188600	37
427	20230920	113200	2928552100	188600	188600	188600	188500	35
428	20230920	113100	2921951200	188700	188900	188900	188600	9
429	20230920	113000	2920252800	188900	188900	189000	188700	106
430	20230920	112900	2900232600	189000	188800	189000	188800	42
431	20230920	112800	2892297700	188800	188700	188800	188600	96
432	20230920	112700	2874180600	188700	188600	188700	188600	5
433	20230920	112600	2873237500	188800	188800	188800	188800	1
434	20230920	112500	2873048700	188200	188200	188200	188200	34
435	20230920	112400	2866649900	188200	188000	188200	188000	6
436	20230920	112300	2865521500	188000	188200	188300	188000	653
437	20230920	112200	2742717800	188200	188500	189000	188200	165
438	20230920	112100	2711638600	189100	188700	189100	188500	233
439	20230920	112000	2667671200	188800	189000	189000	188700	102
440	20230920	111900	2648406900	188900	189000	189000	188900	24
441	20230920	111800	2643871400	188900	188600	188900	188300	227
442	20230920	111700	2601036100	188500	188700	188700	188500	35
443	20230920	111600	2594435100	188700	188600	188700	188600	2
444	20230920	111500	2594057800	188300	188300	188300	188300	0
445	20230920	111400	2594057800	188300	188300	188300	188200	7
446	20230920	111300	2592740100	188300	188300	188300	188300	9
447	20230920	111200	2591045400	188800	188300	188800	188300	6
448	20230920	111100	2589913600	188200	188400	188800	188200	93
449	20230920	111000	2572361900	188400	188200	188800	188200	31
450	20230920	110900	2566513100	188800	188500	188800	188200	53
451	20230920	110800	2556524100	188500	188400	188700	188400	53
452	20230920	110700	2546528900	188500	188400	188500	188400	11
453	20230920	110600	2544456400	188300	188100	188300	188100	9
454	20230920	110500	2542763100	188700	188700	188700	188100	29
455	20230920	110400	2537294400	188100	188100	188100	188100	6
456	20230920	110300	2536165800	188100	188200	188700	188100	5
457	20230920	110200	2535224500	188100	188100	188100	188100	4
458	20230920	110100	2534472100	188100	188800	188800	188100	267
459	20230920	110000	2484242100	188800	188800	188800	188000	28
460	20230920	105900	2478956500	188000	188000	188000	188000	1
461	20230920	105800	2478768500	188000	188300	188300	188000	328
462	20230920	105700	2417068500	188300	188200	188300	188200	7
463	20230920	105600	2415750900	188800	188200	188800	188200	15
464	20230920	105500	2412926700	188100	188100	188800	188100	8
465	20230920	105400	2411420500	188100	188100	188100	188100	17
466	20230920	105300	2408222800	188100	188100	188100	188100	1
467	20230920	105200	2408034700	188100	188100	188900	188100	11
468	20230920	105100	2405964000	188100	188200	188200	188100	25
469	20230920	105000	2401259500	188200	188100	188900	188100	33
470	20230920	104900	2395035900	188100	188100	188600	188100	6
471	20230920	104800	2393905300	188100	188100	188800	188100	22
472	20230920	104700	2389765700	188900	188300	188900	188200	204
473	20230920	104600	2351371100	188900	188300	188900	188300	13
474	20230920	104500	2348922600	188300	188300	188400	188300	11
475	20230920	104400	2346851100	188300	188800	188900	188200	76
476	20230920	104300	2332520400	188800	188600	188900	188600	93
477	20230920	104200	2314972700	188600	188000	188600	188000	20
478	20230920	104100	2311207800	188100	188300	188500	188100	384
479	20230920	104000	2238918100	188300	188300	188400	188300	28
480	20230920	103900	2233644000	188300	188400	188500	188300	25
481	20230920	103800	2228933600	188400	188400	188500	188300	93
482	20230920	103700	2211414300	188300	188500	188500	188300	43
483	20230920	103600	2203312300	188500	188500	188600	188500	8
484	20230920	103500	2201804000	188500	188600	188600	188400	433
485	20230920	103400	2120182400	188700	188700	188700	188500	21
486	20230920	103300	2116221500	188700	188900	188900	188700	10
487	20230920	103200	2114333500	188800	188900	188900	188800	3
488	20230920	103100	2113766900	188900	189000	189000	188800	59
489	20230920	103000	2102623200	188900	188800	188900	188700	75
490	20230920	102900	2088458700	188800	189000	189000	188800	41
491	20230920	102800	2080713800	189000	188800	189000	188800	3
492	20230920	102700	2080147100	188800	188800	188800	188800	4
493	20230920	102600	2079391900	189100	188500	189100	188500	269
494	20230920	102500	2028589900	188500	188800	188800	188400	22
495	20230920	102400	2024440500	188700	188800	188800	188700	5
496	20230920	102300	2023496600	188800	188800	188800	188700	10
497	20230920	102200	2021609000	188800	188700	188800	188700	11
498	20230920	102100	2019533200	188800	188100	188800	188100	3
499	20230920	102000	2018967500	188800	188000	188800	187900	114
500	20230920	101900	1997522700	188000	188100	188200	187900	37
501	20230920	101800	1990565000	188200	188300	188300	188200	82
502	20230920	101700	1975128900	188400	188500	188500	188300	103
503	20230920	101600	1955723700	188400	188400	188500	188400	23
504	20230920	101500	1951389900	188400	188500	188500	188400	28
505	20230920	101400	1946112400	188500	188400	188800	188400	35
506	20230920	101300	1939511600	188500	188500	188800	188400	11
507	20230920	101200	1937437300	188400	188300	188400	188300	49
508	20230920	101100	1928209400	188300	188400	188400	188200	14
509	20230920	101000	1925573900	188900	188300	188900	188200	60
510	20230920	100900	1914257600	188300	188200	188300	188200	29
511	20230920	100800	1908799700	188000	187900	188000	187900	63
512	20230920	100700	1896956800	188000	187900	188000	187900	8
513	20230920	100600	1895453300	187900	187800	187900	187700	47
514	20230920	100500	1886624500	187700	187700	187800	187700	21
515	20230920	100400	1882681300	187800	187800	187900	187700	152
516	20230920	100300	1854134900	187800	187800	187800	187700	50
517	20230920	100200	1844745100	187800	187900	188000	187800	89
518	20230920	100100	1828024100	188000	187900	188000	187900	33
519	20230920	100000	1821822600	187900	188000	188000	187800	163
520	20230920	095900	1791194300	188000	188000	188000	187900	146
521	20230920	095800	1763753500	188000	188000	188100	187900	489
522	20230920	095700	1671825300	188100	188200	188200	188100	372
523	20230920	095600	1601834000	188200	188200	188300	188200	36
524	20230920	095500	1595058500	188300	188200	188300	188200	6
525	20230920	095400	1593928900	188200	188200	188300	188200	23
526	20230920	095300	1589600000	188200	188300	188300	188200	187
527	20230920	095200	1554401100	188300	188200	188300	188200	36
528	20230920	095100	1547624800	188300	188500	188500	188200	191
529	20230920	095000	1511658500	188500	188400	188800	188400	111
530	20230920	094900	1490736400	188500	188800	188800	188300	93
531	20230920	094800	1473199400	188900	188700	188900	188700	26
532	20230920	094700	1468290100	188800	188400	188800	188400	227
533	20230920	094600	1425503300	188400	188300	188400	188300	62
534	20230920	094500	1413826100	188400	188300	188400	188300	26
535	20230920	094400	1408930000	188400	188300	188400	188300	117
536	20230920	094300	1386896300	188400	188500	188600	188400	120
537	20230920	094200	1364282100	188500	188500	188600	188500	64
538	20230920	094100	1352217200	188500	188700	188700	188500	261
539	20230920	094000	1303003700	188700	188700	188700	188600	60
540	20230920	093900	1291683300	188600	188800	188800	188600	137
541	20230920	093800	1265836000	188700	188800	188900	188700	100
542	20230920	093700	1246958400	188800	188900	189000	188800	75
543	20230920	093600	1232794200	188900	189000	189000	188900	19
544	20230920	093500	1229203800	189000	188900	189000	188800	111
545	20230920	093400	1208245900	188800	189100	189200	188800	97
546	20230920	093300	1189905000	189100	189100	189200	189100	17
547	20230920	093200	1186690100	189100	189100	189100	189100	50
548	20230920	093100	1177235100	189100	189100	189100	188900	25
549	20230920	093000	1172507800	189100	189000	189100	188900	264
550	20230920	092900	1122632300	188900	188900	189000	188500	651
551	20230920	092800	999833000	188900	188900	188900	188800	12
552	20230920	092700	997567200	188800	188800	188900	188800	80
553	20230920	092600	982459100	188800	188900	189000	188800	139
554	20230920	092500	956210000	188900	188900	189000	188900	37
555	20230920	092400	949218800	188900	189200	189200	188900	198
556	20230920	092300	911810300	189100	188900	189400	188900	305
557	20230920	092200	854173700	189000	189000	189000	189000	15
558	20230920	092100	851338700	189000	189100	189400	189000	76
559	20230920	092000	836968000	189100	189600	189600	189100	73
560	20230920	091900	823130000	189800	190000	190000	189300	55
561	20230920	091800	812701200	190000	189000	190000	189000	208
562	20230920	091700	773309500	189000	188900	189000	188800	30
563	20230920	091600	767642500	188900	189000	189300	188800	225
564	20230920	091500	725085900	189100	188900	189100	188800	72
565	20230920	091400	711484300	188900	188900	188900	188900	46
566	20230920	091300	702794900	188900	188900	188900	188800	55
567	20230920	091200	692405600	188800	188800	188900	188800	142
568	20230920	091100	665594800	188800	188800	188800	188700	245
569	20230920	091000	619347000	188800	188600	188800	188600	233
570	20230920	090900	575377100	188500	188500	188600	188500	22
571	20230920	090800	571229700	188300	188800	188800	188300	113
572	20230920	090700	549926600	188400	188300	188400	188200	103
573	20230920	090600	530525900	188400	188300	188400	188100	511
574	20230920	090500	434310200	188300	188500	188500	188200	446
575	20230920	090400	350308600	188400	188200	188400	188200	184
576	20230920	090300	315664100	188200	188000	188500	187900	325
577	20230920	090200	254529600	188000	187300	188000	186300	488
578	20230920	090100	163141200	186200	188800	188900	186200	332
579	20230920	090000	100694100	189100	190900	191300	188600	524