KissMeData/003230/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	183700	11509259900	190800	190800	190800	190800	641
3	20230919	183600	11509259900	190800	190800	190800	190800	0
4	20230919	183500	11509259900	190800	190800	190800	190800	0
5	20230919	183400	11509259900	190800	190800	190800	190800	0
6	20230919	183300	11509259900	190800	190800	190800	190800	0
7	20230919	183200	11509259900	190800	190800	190800	190800	0
8	20230919	183100	11509259900	190800	190800	190800	190800	0
9	20230919	183000	11509259900	190800	190800	190800	190800	0
10	20230919	182900	11509259900	190800	190800	190800	190800	0
11	20230919	182800	11509259900	190800	190800	190800	190800	0
12	20230919	182700	11509259900	190800	190800	190800	190800	0
13	20230919	182600	11509259900	190800	190800	190800	190800	0
14	20230919	182500	11509259900	190800	190800	190800	190800	0
15	20230919	182400	11509259900	190800	190800	190800	190800	0
16	20230919	182300	11509259900	190800	190800	190800	190800	0
17	20230919	182200	11509259900	190800	190800	190800	190800	0
18	20230919	182100	11509259900	190800	190800	190800	190800	0
19	20230919	182000	11509259900	190800	190800	190800	190800	0
20	20230919	181900	11509259900	190800	190800	190800	190800	0
21	20230919	181800	11509259900	190800	190800	190800	190800	0
22	20230919	181700	11509259900	190800	190800	190800	190800	0
23	20230919	181600	11509259900	190800	190800	190800	190800	0
24	20230919	181500	11509259900	190800	190800	190800	190800	0
25	20230919	181400	11509259900	190800	190800	190800	190800	0
26	20230919	181300	11509259900	190800	190800	190800	190800	0
27	20230919	181200	11509259900	190800	190800	190800	190800	0
28	20230919	181100	11509259900	190800	190800	190800	190800	0
29	20230919	181000	11509259900	190800	190800	190800	190800	0
30	20230919	180900	11509259900	190800	190800	190800	190800	0
31	20230919	180800	11509259900	190800	190800	190800	190800	0
32	20230919	180700	11509259900	190800	190800	190800	190800	641
33	20230919	180600	11509259900	190800	190800	190800	190800	0
34	20230919	180500	11509259900	190800	190800	190800	190800	0
35	20230919	180400	11509259900	190800	190800	190800	190800	0
36	20230919	180300	11509259900	190800	190800	190800	190800	0
37	20230919	180200	11509259900	190800	190800	190800	190800	0
38	20230919	180100	11509259900	190800	190800	190800	190800	0
39	20230919	180000	11509259900	190800	190800	190800	190800	0
40	20230919	175900	11509259900	190800	190800	190800	190800	0
41	20230919	175800	11509259900	190800	190800	190800	190800	0
42	20230919	175700	11509259900	190800	190800	190800	190800	0
43	20230919	175600	11509259900	190800	190800	190800	190800	0
44	20230919	175500	11509259900	190800	190800	190800	190800	0
45	20230919	175400	11509259900	190800	190800	190800	190800	0
46	20230919	175300	11509259900	190800	190800	190800	190800	0
47	20230919	175200	11509259900	190800	190800	190800	190800	0
48	20230919	175100	11509259900	190800	190800	190800	190800	0
49	20230919	175000	11509259900	190800	190800	190800	190800	0
50	20230919	174900	11509259900	190800	190800	190800	190800	0
51	20230919	174800	11509259900	190800	190800	190800	190800	0
52	20230919	174700	11509259900	190800	190800	190800	190800	0
53	20230919	174600	11509259900	190800	190800	190800	190800	0
54	20230919	174500	11509259900	190800	190800	190800	190800	0
55	20230919	174400	11509259900	190800	190800	190800	190800	0
56	20230919	174300	11509259900	190800	190800	190800	190800	0
57	20230919	174200	11509259900	190800	190800	190800	190800	0
58	20230919	174100	11509259900	190800	190800	190800	190800	0
59	20230919	174000	11509259900	190800	190800	190800	190800	0
60	20230919	173900	11509259900	190800	190800	190800	190800	0
61	20230919	173800	11509259900	190800	190800	190800	190800	0
62	20230919	173700	11509259900	190800	190800	190800	190800	641
63	20230919	173600	11509259900	190800	190800	190800	190800	0
64	20230919	173500	11509259900	190800	190800	190800	190800	0
65	20230919	173400	11509259900	190800	190800	190800	190800	0
66	20230919	173300	11509259900	190800	190800	190800	190800	0
67	20230919	173200	11509259900	190800	190800	190800	190800	0
68	20230919	173100	11509259900	190800	190800	190800	190800	0
69	20230919	173000	11509259900	190800	190800	190800	190800	0
70	20230919	172900	11509259900	190800	190800	190800	190800	0
71	20230919	172800	11509259900	190800	190800	190800	190800	0
72	20230919	172700	11509259900	190800	190800	190800	190800	0
73	20230919	172600	11509259900	190800	190800	190800	190800	0
74	20230919	172500	11509259900	190800	190800	190800	190800	0
75	20230919	172400	11509259900	190800	190800	190800	190800	0
76	20230919	172300	11509259900	190800	190800	190800	190800	0
77	20230919	172200	11509259900	190800	190800	190800	190800	0
78	20230919	172100	11509259900	190800	190800	190800	190800	0
79	20230919	172000	11509259900	190800	190800	190800	190800	0
80	20230919	171900	11509259900	190800	190800	190800	190800	0
81	20230919	171800	11509259900	190800	190800	190800	190800	0
82	20230919	171700	11509259900	190800	190800	190800	190800	0
83	20230919	171600	11509259900	190800	190800	190800	190800	0
84	20230919	171500	11509259900	190800	190800	190800	190800	0
85	20230919	171400	11509259900	190800	190800	190800	190800	0
86	20230919	171300	11509259900	190800	190800	190800	190800	0
87	20230919	171200	11509259900	190800	190800	190800	190800	0
88	20230919	171100	11509259900	190800	190800	190800	190800	0
89	20230919	171000	11509259900	190800	190800	190800	190800	0
90	20230919	170900	11509259900	190800	190800	190800	190800	0
91	20230919	170800	11509259900	190800	190800	190800	190800	0
92	20230919	170700	11509259900	190800	190800	190800	190800	641
93	20230919	170600	11509259900	190800	190800	190800	190800	0
94	20230919	170500	11509259900	190800	190800	190800	190800	0
95	20230919	170400	11509259900	190800	190800	190800	190800	0
96	20230919	170300	11509259900	190800	190800	190800	190800	0
97	20230919	170200	11509259900	190800	190800	190800	190800	0
98	20230919	170100	11509259900	190800	190800	190800	190800	0
99	20230919	170000	11509259900	190800	190800	190800	190800	0
100	20230919	165900	11509259900	190800	190800	190800	190800	0
101	20230919	165800	11509259900	190800	190800	190800	190800	0
102	20230919	165700	11509259900	190800	190800	190800	190800	0
103	20230919	165600	11509259900	190800	190800	190800	190800	0
104	20230919	165500	11509259900	190800	190800	190800	190800	0
105	20230919	165400	11509259900	190800	190800	190800	190800	0
106	20230919	165300	11509259900	190800	190800	190800	190800	0
107	20230919	165200	11509259900	190800	190800	190800	190800	0
108	20230919	165100	11509259900	190800	190800	190800	190800	0
109	20230919	165000	11509259900	190800	190800	190800	190800	0
110	20230919	164900	11509259900	190800	190800	190800	190800	0
111	20230919	164800	11509259900	190800	190800	190800	190800	0
112	20230919	164700	11509259900	190800	190800	190800	190800	0
113	20230919	164600	11509259900	190800	190800	190800	190800	0
114	20230919	164500	11509259900	190800	190800	190800	190800	0
115	20230919	164400	11509259900	190800	190800	190800	190800	0
116	20230919	164300	11509259900	190800	190800	190800	190800	0
117	20230919	164200	11509259900	190800	190800	190800	190800	0
118	20230919	164100	11509259900	190800	190800	190800	190800	0
119	20230919	164000	11509259900	190800	190800	190800	190800	0
120	20230919	163900	11509259900	190800	190800	190800	190800	0
121	20230919	163800	11509259900	190800	190800	190800	190800	0
122	20230919	163700	11509259900	190800	190800	190800	190800	641
123	20230919	163600	11509259900	190800	190800	190800	190800	0
124	20230919	163500	11509259900	190800	190800	190800	190800	0
125	20230919	163400	11509259900	190800	190800	190800	190800	0
126	20230919	163300	11509259900	190800	190800	190800	190800	0
127	20230919	163200	11509259900	190800	190800	190800	190800	0
128	20230919	163100	11509259900	190800	190800	190800	190800	0
129	20230919	163000	11509259900	190800	190800	190800	190800	0
130	20230919	162900	11509259900	190800	190800	190800	190800	0
131	20230919	162800	11509259900	190800	190800	190800	190800	0
132	20230919	162700	11509259900	190800	190800	190800	190800	0
133	20230919	162600	11509259900	190800	190800	190800	190800	0
134	20230919	162500	11509259900	190800	190800	190800	190800	0
135	20230919	162400	11509259900	190800	190800	190800	190800	0
136	20230919	162300	11509259900	190800	190800	190800	190800	0
137	20230919	162200	11509259900	190800	190800	190800	190800	0
138	20230919	162100	11509259900	190800	190800	190800	190800	0
139	20230919	162000	11509259900	190800	190800	190800	190800	0
140	20230919	161900	11509259900	190800	190800	190800	190800	0
141	20230919	161800	11509259900	190800	190800	190800	190800	0
142	20230919	161700	11509259900	190800	190800	190800	190800	0
143	20230919	161600	11509259900	190800	190800	190800	190800	0
144	20230919	161500	11509259900	190800	190800	190800	190800	0
145	20230919	161400	11509259900	190800	190800	190800	190800	0
146	20230919	161300	11509259900	190800	190800	190800	190800	0
147	20230919	161200	11509259900	190800	190800	190800	190800	0
148	20230919	161100	11509259900	190800	190800	190800	190800	0
149	20230919	161000	11509259900	190800	190800	190800	190800	0
150	20230919	160900	11509259900	190800	190800	190800	190800	0
151	20230919	160800	11509259900	190800	190800	190800	190800	0
152	20230919	160700	11509259900	190800	190800	190800	190800	641
153	20230919	160600	11509259900	190800	190800	190800	190800	0
154	20230919	160500	11509259900	190800	190800	190800	190800	0
155	20230919	160400	11509259900	190800	190800	190800	190800	0
156	20230919	160300	11509259900	190800	190800	190800	190800	0
157	20230919	160200	11509259900	190800	190800	190800	190800	0
158	20230919	160100	11509259900	190800	190800	190800	190800	0
159	20230919	160000	11509259900	190800	190800	190800	190800	0
160	20230919	155900	11509259900	190800	190800	190800	190800	0
161	20230919	155800	11509259900	190800	190800	190800	190800	0
162	20230919	155700	11509259900	190800	190800	190800	190800	0
163	20230919	155600	11509259900	190800	190800	190800	190800	0
164	20230919	155500	11509259900	190800	190800	190800	190800	0
165	20230919	155400	11509259900	190800	190800	190800	190800	0
166	20230919	155300	11509259900	190800	190800	190800	190800	0
167	20230919	155200	11509259900	190800	190800	190800	190800	0
168	20230919	155100	11509259900	190800	190800	190800	190800	0
169	20230919	155000	11509259900	190800	190800	190800	190800	0
170	20230919	154900	11509259900	190800	190800	190800	190800	0
171	20230919	154800	11509259900	190800	190800	190800	190800	0
172	20230919	154700	11509259900	190800	190800	190800	190800	0
173	20230919	154600	11509259900	190800	190800	190800	190800	0
174	20230919	154500	11509259900	190800	190800	190800	190800	0
175	20230919	154400	11509259900	190800	190800	190800	190800	0
176	20230919	154300	11509259900	190800	190800	190800	190800	0
177	20230919	154200	11509259900	190800	190800	190800	190800	0
178	20230919	154100	11509259900	190800	190800	190800	190800	0
179	20230919	154000	11509259900	190800	190800	190800	190800	0
180	20230919	153900	11509259900	190800	190800	190800	190800	0
181	20230919	153800	11509259900	190800	190800	190800	190800	0
182	20230919	153700	11509259900	190800	190800	190800	190800	641
183	20230919	153600	11509259900	190800	190800	190800	190800	0
184	20230919	153500	11509259900	190800	190800	190800	190800	0
185	20230919	153400	11509259900	190800	190800	190800	190800	0
186	20230919	153300	11509259900	190800	190800	190800	190800	0
187	20230919	153200	11509259900	190800	190800	190800	190800	0
188	20230919	153100	11509259900	190800	190800	190800	190800	0
189	20230919	153000	11509259900	190800	190800	190800	190800	641
190	20230919	152900	11386957100	190900	190900	190900	190900	0
191	20230919	152800	11386957100	190900	190900	190900	190900	0
192	20230919	152700	11386957100	190900	190900	190900	190900	0
193	20230919	152600	11386957100	190900	190900	190900	190900	0
194	20230919	152500	11386957100	190900	190900	190900	190900	0
195	20230919	152400	11386957100	190900	190900	190900	190900	0
196	20230919	152300	11386957100	190900	190900	190900	190900	0
197	20230919	152200	11386957100	190900	190900	190900	190900	0
198	20230919	152100	11386957100	190900	190900	190900	190900	0
199	20230919	152000	11386957100	190900	190900	190900	190900	0
200	20230919	151900	11386957100	190900	191000	191000	190000	235
201	20230919	151800	11342155000	191000	191000	191000	190800	168
202	20230919	151700	11310078800	191000	190800	191000	190800	388
203	20230919	151600	11236011500	190900	190800	190900	190800	179
204	20230919	151500	11201842400	190900	190700	190900	190700	125
205	20230919	151400	11177997900	190700	190700	190700	190700	24
206	20230919	151300	11173421100	190700	190500	190700	190500	245
207	20230919	151200	11126728000	190500	190500	190500	190500	167
208	20230919	151100	11094914500	190500	190500	190500	190500	19
209	20230919	151000	11091295000	190400	190500	190500	190400	228
210	20230919	150900	11047881900	190500	190500	190500	190400	94
211	20230919	150800	11029975800	190400	190500	190500	190400	48
212	20230919	150700	11020835400	190500	190500	190500	190400	94
213	20230919	150600	11002936200	190500	190400	190500	190300	111
214	20230919	150500	10981799000	190400	190400	190400	190300	112
215	20230919	150400	10960474500	190300	190300	190300	190200	274
216	20230919	150300	10908341700	190300	190200	190300	190200	29
217	20230919	150200	10902825000	190300	190400	190400	190200	302
218	20230919	150100	10845357600	190400	190300	190400	190300	143
219	20230919	150000	10818141400	190400	190400	190400	190300	119
220	20230919	145900	10795490300	190400	190400	190400	190300	70
221	20230919	145800	10782163300	190300	190400	190400	190300	125
222	20230919	145700	10758373100	190400	190400	190400	190300	114
223	20230919	145600	10736673700	190400	190400	190400	190300	41
224	20230919	145500	10728867400	190400	190200	190400	190200	53
225	20230919	145400	10718777700	190300	190400	190400	190300	226
226	20230919	145300	10675768100	190400	190300	190400	190200	61
227	20230919	145200	10664160400	190300	190200	190300	190200	19
228	20230919	145100	10660545000	190300	190200	190300	190200	202
229	20230919	145000	10622118000	190300	190000	190300	190000	124
230	20230919	144900	10598539100	190100	190100	190100	190000	20
231	20230919	144800	10594737200	190100	190200	190200	189900	108
232	20230919	144700	10574206500	190100	190200	190400	190100	202
233	20230919	144600	10535792300	190200	190200	190200	190100	35
234	20230919	144500	10529136600	190200	190400	190400	190100	197
235	20230919	144400	10491649900	190400	190200	190400	190200	186
236	20230919	144300	10456250900	190200	190300	190300	190000	43
237	20230919	144200	10448070200	190300	190300	190300	189800	297
238	20230919	144100	10391576200	190300	190000	190500	190000	136
239	20230919	144000	10365695900	190000	189900	190000	189900	55
240	20230919	143900	10355246000	189900	190300	190300	189700	223
241	20230919	143800	10312854600	190300	189900	190300	189900	140
242	20230919	143700	10286227700	190000	189800	190000	189800	88
243	20230919	143600	10269512900	189900	190000	190000	189700	149
244	20230919	143500	10241233500	190000	189500	190000	189500	121
245	20230919	143400	10218276200	189400	189500	189500	189400	46
246	20230919	143300	10209559700	189500	189500	189500	189100	276
247	20230919	143200	10157287900	189500	189400	189500	189300	320
248	20230919	143100	10096679100	189300	189100	189300	189100	55
249	20230919	143000	10086273700	189200	189200	189200	189100	277
250	20230919	142900	10033874900	189200	189100	189400	189100	198
251	20230919	142800	9996410400	188900	189200	189200	188900	8
252	20230919	142700	9994897700	189200	188900	189200	188600	311
253	20230919	142600	9936178900	188800	188900	188900	188800	126
254	20230919	142500	9912389800	188800	188800	188900	188800	10
255	20230919	142400	9910501700	188800	189000	189100	188800	278
256	20230919	142300	9857959600	189100	189100	189100	189000	232
257	20230919	142200	9814100000	189100	189100	189100	189100	35
258	20230919	142100	9807481500	189100	189100	189200	189100	166
259	20230919	142000	9776090800	189100	189200	189400	189100	90
260	20230919	141900	9759059200	189100	189100	189200	189100	30
261	20230919	141800	9753383600	189300	189300	189300	189100	122
262	20230919	141700	9730297400	189300	189500	189500	189300	95
263	20230919	141600	9712304400	189400	189400	189400	189200	145
264	20230919	141500	9684865000	189400	189400	189400	189200	149
265	20230919	141400	9656658700	189400	189500	189500	189400	64
266	20230919	141300	9644531800	189600	189500	189600	189500	99
267	20230919	141200	9625766100	189500	189500	189500	189200	175
268	20230919	141100	9592640800	189400	189500	189500	189300	113
269	20230919	141000	9571238300	189600	189600	189700	189600	54
270	20230919	140900	9560999600	189700	189500	189700	189200	224
271	20230919	140800	9518561500	189500	189600	189600	189500	46
272	20230919	140700	9509843900	189700	189700	189700	189700	1
273	20230919	140600	9509654200	189200	189800	189900	189200	485
274	20230919	140500	9417841100	189800	189800	189800	189800	45
275	20230919	140400	9409300100	189800	190000	190000	189800	57
276	20230919	140300	9398474900	190100	190000	190100	189900	159
277	20230919	140200	9368278000	189900	189700	190000	189700	220
278	20230919	140100	9326521600	189700	189400	189700	189400	150
279	20230919	140000	9298094900	189400	189700	189800	189400	223
280	20230919	135900	9255835200	189800	189600	189800	189600	106
281	20230919	135800	9235727000	189700	189700	189700	189700	11
282	20230919	135700	9233640300	189800	189700	189800	189400	170
283	20230919	135600	9201413600	189800	189800	189800	189700	6
284	20230919	135500	9200275100	189700	189600	189800	189600	74
285	20230919	135400	9186234100	189500	190000	190000	189500	220
286	20230919	135300	9144501700	190000	190100	190200	190000	205
287	20230919	135200	9105544000	190200	190200	190200	190100	44
288	20230919	135100	9097175400	190200	190300	190300	190000	232
289	20230919	135000	9053066000	190300	190200	190300	190100	44
290	20230919	134900	9044697000	190200	190200	190200	190100	5
291	20230919	134800	9043746200	190200	190300	190400	190200	375
292	20230919	134700	8972409200	190300	190500	190500	190300	41
293	20230919	134600	8964601400	190500	190400	190500	190300	52
294	20230919	134500	8954702300	190600	190600	190700	190200	242
295	20230919	134400	8908636600	190600	190600	190700	190600	43
296	20230919	134300	8900440700	190700	190600	190700	190600	27
297	20230919	134200	8895293200	190700	190800	190900	190200	203
298	20230919	134100	8856620100	190900	190800	190900	190800	100
299	20230919	134000	8837530600	190900	190900	190900	190800	22
300	20230919	133900	8833331000	190900	190800	190900	190800	119
301	20230919	133800	8810625600	190900	190500	190900	190500	390
302	20230919	133700	8736278900	190500	190300	190500	190200	86
303	20230919	133600	8719910800	190300	190300	190300	190200	57
304	20230919	133500	8709063800	190400	190300	190400	190300	10
305	20230919	133400	8707160100	190200	190300	190400	190200	65
306	20230919	133300	8694788200	190300	190400	190400	190200	81
307	20230919	133200	8679372500	190300	190300	190300	190200	32
308	20230919	133100	8673283100	190300	190500	190500	190200	70
309	20230919	133000	8659954100	190500	190300	190500	190300	86
310	20230919	132900	8643583600	190300	190200	190400	190200	117
311	20230919	132800	8621317300	190300	190300	190300	190200	58
312	20230919	132700	8610280200	190300	190300	190300	190200	230
313	20230919	132600	8566529300	190300	190300	190300	190200	119
314	20230919	132500	8543893700	190200	190300	190300	190200	19
315	20230919	132400	8540278500	190300	190300	190300	190200	35
316	20230919	132300	8533618300	190200	190400	190400	190200	145
317	20230919	132200	8506027000	190400	190400	190500	190400	17
318	20230919	132100	8502790000	190500	190500	190500	190400	26
319	20230919	132000	8497838200	190400	190400	190500	190300	145
320	20230919	131900	8470237500	190300	190400	190500	190300	51
321	20230919	131800	8460527600	190400	190500	190500	190400	17
322	20230919	131700	8457289400	190400	190600	190600	190400	162
323	20230919	131600	8426430500	190600	190600	190600	190500	17
324	20230919	131500	8423190600	190500	190600	190600	190500	46
325	20230919	131400	8414427400	190500	190600	190700	190500	36
326	20230919	131300	8407565800	190600	190600	190600	190500	75
327	20230919	131200	8393271000	190500	190600	190600	190500	50
328	20230919	131100	8383744600	190500	190600	190600	190500	18
329	20230919	131000	8380314000	190700	190600	190700	190600	56
330	20230919	130900	8369638100	190600	190600	190600	190500	42
331	20230919	130800	8361635200	190500	190600	190600	190500	74
332	20230919	130700	8347537000	190600	190700	190700	190600	80
333	20230919	130600	8332287700	190600	190600	190700	190600	56
334	20230919	130500	8321610200	190700	190700	190700	190600	75
335	20230919	130400	8307313900	190600	190700	190700	190600	92
336	20230919	130300	8289778300	190600	190600	190700	190600	50
337	20230919	130200	8280244000	190700	190700	190700	190600	3
338	20230919	130100	8279672000	190700	190700	190700	190600	122
339	20230919	130000	8256414700	190700	190700	190700	190600	17
340	20230919	125900	8253173000	190600	190600	190700	190600	78
341	20230919	125800	8238302500	190600	190700	190700	190600	112
342	20230919	125700	8216954000	190700	190700	190700	190600	10
343	20230919	125600	8215047100	190700	190700	190700	190600	51
344	20230919	125500	8205321700	190600	190800	190800	190600	49
345	20230919	125400	8195977700	190800	190800	190800	190700	18
346	20230919	125300	8192543500	190800	190900	190900	190800	26
347	20230919	125200	8187582100	190900	190500	190900	190500	348
348	20230919	125100	8121232900	190600	190700	190700	190500	31
349	20230919	125000	8115325600	190600	190600	190700	190500	33
350	20230919	124900	8109035200	190500	190500	190500	190400	104
351	20230919	124800	8089223300	190600	190600	190700	190200	2476
352	20230919	124700	7618132600	190600	190700	190800	190600	254
353	20230919	124600	7569694200	190800	190800	190800	190700	13
354	20230919	124500	7567214300	190800	190800	190900	190800	126
355	20230919	124400	7543169100	190800	190800	190900	190800	68
356	20230919	124300	7530193700	190900	190900	190900	190900	55
357	20230919	124200	7519694200	190900	190900	191000	190800	82
358	20230919	124100	7504040300	190800	190900	190900	190800	43
359	20230919	124000	7495833700	190900	191000	191000	190800	32
360	20230919	123900	7489723600	191000	191000	191000	191000	30
361	20230919	123800	7483993600	191100	191000	191100	191000	50
362	20230919	123700	7474440500	190800	191000	191000	190800	19
363	20230919	123600	7470812400	191000	191200	191200	191000	41
364	20230919	123500	7462976900	191200	191200	191200	191100	39
365	20230919	123400	7455520200	191100	190800	191100	190800	13
366	20230919	123300	7453036500	191100	191300	191300	191100	20
367	20230919	123200	7449212400	191300	191200	191300	191200	19
368	20230919	123100	7445578000	191200	191000	191200	190700	84
369	20230919	123000	7429527900	191100	190800	191100	190800	125
370	20230919	122900	7405671700	190900	190900	191000	190900	30
371	20230919	122800	7399944600	191000	190900	191000	190900	33
372	20230919	122700	7393644400	190800	190900	190900	190700	34
373	20230919	122600	7387155500	191000	191100	191100	191000	108
374	20230919	122500	7366525900	191100	190700	191200	190700	171
375	20230919	122400	7333848500	191000	191000	191000	190700	132
376	20230919	122300	7308644100	191000	191000	191100	191000	111
377	20230919	122200	7287442000	191000	191000	191000	191000	39
378	20230919	122100	7279993000	191000	191100	191100	191000	46
379	20230919	122000	7271202800	191000	191100	191100	191000	106
380	20230919	121900	7250955400	191000	191000	191000	191000	35
381	20230919	121800	7244270400	191000	191000	191100	191000	28
382	20230919	121700	7238920000	191000	191100	191100	191000	399
383	20230919	121600	7162708200	191200	191100	191200	191100	120
384	20230919	121500	7139776100	191200	191200	191200	191200	27
385	20230919	121400	7134613700	191200	191300	191300	191200	138
386	20230919	121300	7108224000	191200	191200	191200	191200	1
387	20230919	121200	7108032800	191300	191300	191300	191200	41
388	20230919	121100	7100189800	191300	191400	191400	191300	72
389	20230919	121000	7086415800	191400	191300	191400	191300	48
390	20230919	120900	7077228900	191300	191400	191400	191300	17
391	20230919	120800	7073975400	191300	191400	191400	191300	70
392	20230919	120700	7060579600	191500	191500	191500	191500	43
393	20230919	120600	7052345100	191400	191300	191400	191300	87
394	20230919	120500	7035693900	191400	191400	191500	191400	54
395	20230919	120400	7025356100	191500	191600	191600	191500	45
396	20230919	120300	7016737700	191600	191500	191600	191500	68
397	20230919	120200	7003715500	191500	191400	191500	191400	12
398	20230919	120100	7001418500	191400	191400	191500	191400	127
399	20230919	120000	6977109200	191500	191300	191500	191300	46
400	20230919	115900	6968302800	191300	191300	191300	191200	25
401	20230919	115800	6963520700	191300	191400	191400	191300	133
402	20230919	115700	6938068500	191400	191300	191400	191200	74
403	20230919	115600	6923911300	191300	191200	191300	191200	73
404	20230919	115500	6909950400	191100	191100	191200	191100	91
405	20230919	115400	6892558800	191200	191200	191200	191100	66
406	20230919	115300	6879943800	191100	191200	191300	191100	44
407	20230919	115200	6871530400	191100	191200	191300	191100	267
408	20230919	115100	6820480100	191300	191400	191400	191300	154
409	20230919	115000	6791019400	191400	191400	191400	191300	32
410	20230919	114900	6784894900	191300	191200	191300	191100	316
411	20230919	114800	6724478300	191200	191100	191200	191100	15
412	20230919	114700	6721610700	191200	191100	191200	191100	27
413	20230919	114600	6716448600	191200	191200	191200	191100	46
414	20230919	114500	6707654000	191200	191200	191200	191100	40
415	20230919	114400	6700006900	191100	191300	191300	191100	327
416	20230919	114300	6637478200	191300	191400	191400	191300	119
417	20230919	114200	6614703800	191300	191500	191500	191300	106
418	20230919	114100	6594406900	191400	191400	191400	191300	23
419	20230919	114000	6590004800	191400	191500	191500	191400	65
420	20230919	113900	6577561400	191500	191600	191600	191500	39
421	20230919	113800	6570089700	191500	191600	191600	191400	68
422	20230919	113700	6557066100	191500	191500	191600	191500	10
423	20230919	113600	6555150500	191600	191700	191700	191600	326
424	20230919	113500	6492667000	191700	191700	191700	191600	242
425	20230919	113400	6446296300	191700	191800	191800	191600	403
426	20230919	113300	6369047300	191700	192000	192000	191700	128
427	20230919	113200	6344495000	191900	192100	192100	191800	443
428	20230919	113100	6259493400	192000	191900	192000	191900	42
429	20230919	113000	6251429700	192000	192000	192100	191900	89
430	20230919	112900	6234342300	192000	192100	192100	192000	47
431	20230919	112800	6225316000	192100	192000	192100	192000	47
432	20230919	112700	6216287600	192100	192100	192100	192000	28
433	20230919	112600	6210909000	192100	192200	192200	192100	52
434	20230919	112500	6200919300	192100	192100	192200	192000	113
435	20230919	112400	6179216000	192000	192100	192200	192000	28
436	20230919	112300	6173837000	192100	192200	192300	192100	69
437	20230919	112200	6160576400	192200	192300	192300	192200	33
438	20230919	112100	6154232900	192300	192400	192400	192100	103
439	20230919	112000	6134427000	192400	192500	192500	192400	78
440	20230919	111900	6119413500	192400	192500	192500	192300	22
441	20230919	111800	6115180900	192400	192300	192500	192300	99
442	20230919	111700	6096138200	192300	192400	192400	192300	41
443	20230919	111600	6088252700	192400	192500	192500	192400	46
444	20230919	111500	6079400900	192400	192400	192500	192300	60
445	20230919	111400	6067856500	192300	192500	192500	192300	87
446	20230919	111300	6051117800	192400	192400	192400	192400	11
447	20230919	111200	6049001400	192200	192500	192500	192200	63
448	20230919	111100	6036888600	192500	192700	192800	192500	54
449	20230919	111000	6026484800	192700	192700	192700	192600	26
450	20230919	110900	6021474800	192300	192700	192800	192300	84
451	20230919	110800	6005313100	192700	192900	192900	192200	200
452	20230919	110700	5966787600	192900	192900	193000	192900	64
453	20230919	110600	5954437300	192900	192900	193000	192900	18
454	20230919	110500	5950964500	192900	193000	193000	192900	76
455	20230919	110400	5936303200	193000	192700	193000	192700	139
456	20230919	110300	5909495900	192600	192500	192700	192500	98
457	20230919	110200	5890614200	192500	192200	192500	192200	153
458	20230919	110100	5861193600	192300	192600	192600	192300	87
459	20230919	110000	5844452800	192500	192600	192600	192500	54
460	20230919	105900	5834052700	192600	192600	192700	192400	43
461	20230919	105800	5825771300	192600	192800	192800	192600	69
462	20230919	105700	5812469800	192800	192700	192800	192700	45
463	20230919	105600	5803794500	192600	192700	192800	192600	66
464	20230919	105500	5791076200	192700	192800	192900	192700	101
465	20230919	105400	5771598300	192800	192700	192900	192600	213
466	20230919	105300	5730522100	192800	192500	192800	192400	61
467	20230919	105200	5718776300	192500	192400	192500	192400	55
468	20230919	105100	5708189400	192300	192700	192800	192300	35
469	20230919	105000	5701445100	192700	192400	192800	192100	324
470	20230919	104900	5639163800	192400	192400	192400	192100	168
471	20230919	104800	5606873800	192400	192700	192800	192400	89
472	20230919	104700	5589741200	192800	192600	192800	192600	138
473	20230919	104600	5563152900	192600	192600	192600	192400	164
474	20230919	104500	5531582000	192600	192000	192600	192000	115
475	20230919	104400	5509472400	192000	192000	192100	191800	74
476	20230919	104300	5495263100	192000	192200	192300	191900	84
477	20230919	104200	5479125000	192200	191700	192200	191700	31
478	20230919	104100	5473169700	191700	191600	192200	191600	63
479	20230919	104000	5461084900	191600	191500	191800	191500	222
480	20230919	103900	5418544000	191600	191600	191600	191400	123
481	20230919	103800	5394978400	191600	191300	191600	191300	325
482	20230919	103700	5332771700	191400	191300	191400	191100	77
483	20230919	103600	5318050900	191400	191200	191600	191200	36
484	20230919	103500	5311162000	191200	191100	191300	191100	44
485	20230919	103400	5302750200	191100	191400	191400	191000	264
486	20230919	103300	5252278700	191400	191600	191800	191400	62
487	20230919	103200	5240401100	191600	191700	191800	191600	79
488	20230919	103100	5225261300	191700	192200	192300	191700	433
489	20230919	103000	5142180900	192400	192600	192600	192200	99
490	20230919	102900	5123127700	192700	192700	192700	192500	74
491	20230919	102800	5108871300	192700	192800	192800	192700	46
492	20230919	102700	5100005800	192800	192900	192900	192700	66
493	20230919	102600	5087281200	193000	192900	193000	192800	100
494	20230919	102500	5067983700	193000	192500	193000	192500	168
495	20230919	102400	5035606500	192600	192800	192800	192500	74
496	20230919	102300	5021348600	192800	193000	193000	192800	68
497	20230919	102200	5008234800	193000	193000	193000	192800	79
498	20230919	102100	4992990900	193000	193000	193000	192900	66
499	20230919	102000	4980253300	193000	193000	193000	192900	55
500	20230919	101900	4969638500	192900	193000	193000	192900	32
501	20230919	101800	4963462700	193000	193000	193000	192800	148
502	20230919	101700	4934914000	192900	192900	193000	192800	197
503	20230919	101600	4896900000	192900	192900	192900	192700	131
504	20230919	101500	4871643200	192900	192900	193000	192900	59
505	20230919	101400	4860258500	193000	193100	193100	193000	118
506	20230919	101300	4837481200	193000	193000	193100	193000	113
507	20230919	101200	4815665200	193000	193000	193100	193000	45
508	20230919	101100	4806977900	193000	192800	193000	192700	292
509	20230919	101000	4750635100	192800	192700	192800	192600	71
510	20230919	100900	4736950600	192700	192700	192700	192600	78
511	20230919	100800	4721920200	192700	192600	192800	192600	158
512	20230919	100700	4691472900	192600	192300	192600	192200	42
513	20230919	100600	4683389600	192300	192200	192300	192100	71
514	20230919	100500	4669745800	192100	191800	192200	191800	383
515	20230919	100400	4596205600	191800	191800	191800	191700	91
516	20230919	100300	4578752300	191700	191900	191900	191700	97
517	20230919	100200	4560147900	191900	191900	191900	191800	31
518	20230919	100100	4554199300	192000	192000	192000	191900	74
519	20230919	100000	4539993200	192000	191800	192000	191800	194
520	20230919	095900	4502764700	191800	191800	191900	191800	83
521	20230919	095800	4486842600	191900	192000	192000	191900	49
522	20230919	095700	4477438300	191900	191800	191900	191700	97
523	20230919	095600	4458827300	191800	191600	191800	191600	155
524	20230919	095500	4429113000	191600	191600	191800	191600	99
525	20230919	095400	4410139600	191500	191600	191700	191300	94
526	20230919	095300	4392135900	191500	191600	191600	191500	66
527	20230919	095200	4379495400	191600	191700	191700	191500	114
528	20230919	095100	4357651700	191700	192000	192000	191700	49
529	20230919	095000	4348248000	192000	191800	192000	191700	80
530	20230919	094900	4332898000	191800	191700	191800	191600	51
531	20230919	094800	4323121500	191600	191800	191900	191600	58
532	20230919	094700	4311998700	191800	192000	192000	191800	85
533	20230919	094600	4295683000	192000	192500	192500	192000	136
534	20230919	094500	4269544000	192600	192800	192800	192600	142
535	20230919	094400	4242180700	192800	192800	192800	192700	31
536	20230919	094300	4236204100	192700	192600	192700	192500	85
537	20230919	094200	4219829100	192600	192700	192700	192500	53
538	20230919	094100	4209622400	192700	192700	193100	192600	475
539	20230919	094000	4118040800	192700	191700	192700	191700	409
540	20230919	093900	4039514100	191700	191500	191700	191500	60
541	20230919	093800	4028017100	191600	191900	192000	191500	348
542	20230919	093700	3961290800	191900	192000	192100	191800	302
543	20230919	093600	3903321800	192000	192300	192300	192000	269
544	20230919	093500	3851637600	192300	192200	192300	192200	53
545	20230919	093400	3841446700	192200	192800	192900	192200	526
546	20230919	093300	3740171000	192900	193200	193300	192800	436
547	20230919	093200	3655989000	193100	193200	193300	193100	142
548	20230919	093100	3628558200	193300	194600	194600	193300	667
549	20230919	093000	3499272200	194600	195000	195000	194600	213
550	20230919	092900	3457760400	195000	194700	195000	194600	195
551	20230919	092800	3419768300	194700	194600	194700	194400	233
552	20230919	092700	3374460000	194400	195300	195300	194400	344
553	20230919	092600	3307389900	195400	195600	195700	195200	168
554	20230919	092500	3274549000	195200	195800	195900	195000	180
555	20230919	092400	3239329500	195800	196100	196200	195500	1089
556	20230919	092300	3025992300	196200	196400	196400	196100	495
557	20230919	092200	2928899200	196400	196400	196600	196100	726
558	20230919	092100	2786305100	196500	196000	196500	195900	850
559	20230919	092000	2619601700	196000	194700	196000	194600	1667
560	20230919	091900	2294409800	194700	194700	194700	194600	696
561	20230919	091800	2158905500	194700	194400	194800	194300	890
562	20230919	091700	1985757700	194400	194200	194400	194200	201
563	20230919	091600	1946698900	194400	194200	194500	194200	537
564	20230919	091500	1842311800	194200	194300	194300	194000	192
565	20230919	091400	1805031800	194200	194300	194500	194200	537
566	20230919	091300	1700634800	194300	193800	194500	193800	968
567	20230919	091200	1512751500	194000	193800	194000	193700	905
568	20230919	091100	1337280700	193700	193100	193700	193100	805
569	20230919	091000	1181612500	193100	192500	193100	192500	1208
570	20230919	090900	948595500	192500	192400	192600	192300	848
571	20230919	090800	785340800	192400	192500	192500	191900	206
572	20230919	090700	745741400	192500	192500	192500	192400	153
573	20230919	090600	716293200	192500	192100	192600	192100	659
574	20230919	090500	589537900	192100	192000	192100	191800	712
575	20230919	090400	452849700	192000	191900	192000	191800	245
576	20230919	090300	405829100	192000	190800	192300	190700	947
577	20230919	090200	224627700	190800	190900	190900	190800	156
578	20230919	090100	194861600	190900	189500	191000	189500	894
579	20230919	090000	24826600	189500	189800	189800	189000	131