KissMeData/012750/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	185200	2018668000	58200	58200	58200	58200	3972
3	20230919	185100	2018668000	58200	58200	58200	58200	0
4	20230919	185000	2018668000	58200	58200	58200	58200	0
5	20230919	184900	2018668000	58200	58200	58200	58200	0
6	20230919	184800	2018668000	58200	58200	58200	58200	0
7	20230919	184700	2018668000	58200	58200	58200	58200	0
8	20230919	184600	2018668000	58200	58200	58200	58200	0
9	20230919	184500	2018668000	58200	58200	58200	58200	0
10	20230919	184400	2018668000	58200	58200	58200	58200	0
11	20230919	184300	2018668000	58200	58200	58200	58200	0
12	20230919	184200	2018668000	58200	58200	58200	58200	0
13	20230919	184100	2018668000	58200	58200	58200	58200	0
14	20230919	184000	2018668000	58200	58200	58200	58200	0
15	20230919	183900	2018668000	58200	58200	58200	58200	0
16	20230919	183800	2018668000	58200	58200	58200	58200	0
17	20230919	183700	2018668000	58200	58200	58200	58200	0
18	20230919	183600	2018668000	58200	58200	58200	58200	0
19	20230919	183500	2018668000	58200	58200	58200	58200	0
20	20230919	183400	2018668000	58200	58200	58200	58200	0
21	20230919	183300	2018668000	58200	58200	58200	58200	0
22	20230919	183200	2018668000	58200	58200	58200	58200	0
23	20230919	183100	2018668000	58200	58200	58200	58200	0
24	20230919	183000	2018668000	58200	58200	58200	58200	0
25	20230919	182900	2018668000	58200	58200	58200	58200	0
26	20230919	182800	2018668000	58200	58200	58200	58200	0
27	20230919	182700	2018668000	58200	58200	58200	58200	0
28	20230919	182600	2018668000	58200	58200	58200	58200	0
29	20230919	182500	2018668000	58200	58200	58200	58200	0
30	20230919	182400	2018668000	58200	58200	58200	58200	0
31	20230919	182300	2018668000	58200	58200	58200	58200	0
32	20230919	182200	2018668000	58200	58200	58200	58200	3972
33	20230919	182100	2018668000	58200	58200	58200	58200	0
34	20230919	182000	2018668000	58200	58200	58200	58200	0
35	20230919	181900	2018668000	58200	58200	58200	58200	0
36	20230919	181800	2018668000	58200	58200	58200	58200	0
37	20230919	181700	2018668000	58200	58200	58200	58200	0
38	20230919	181600	2018668000	58200	58200	58200	58200	0
39	20230919	181500	2018668000	58200	58200	58200	58200	0
40	20230919	181400	2018668000	58200	58200	58200	58200	0
41	20230919	181300	2018668000	58200	58200	58200	58200	0
42	20230919	181200	2018668000	58200	58200	58200	58200	0
43	20230919	181100	2018668000	58200	58200	58200	58200	0
44	20230919	181000	2018668000	58200	58200	58200	58200	0
45	20230919	180900	2018668000	58200	58200	58200	58200	0
46	20230919	180800	2018668000	58200	58200	58200	58200	0
47	20230919	180700	2018668000	58200	58200	58200	58200	0
48	20230919	180600	2018668000	58200	58200	58200	58200	0
49	20230919	180500	2018668000	58200	58200	58200	58200	0
50	20230919	180400	2018668000	58200	58200	58200	58200	0
51	20230919	180300	2018668000	58200	58200	58200	58200	0
52	20230919	180200	2018668000	58200	58200	58200	58200	0
53	20230919	180100	2018668000	58200	58200	58200	58200	0
54	20230919	180000	2018668000	58200	58200	58200	58200	0
55	20230919	175900	2018668000	58200	58200	58200	58200	0
56	20230919	175800	2018668000	58200	58200	58200	58200	0
57	20230919	175700	2018668000	58200	58200	58200	58200	0
58	20230919	175600	2018668000	58200	58200	58200	58200	0
59	20230919	175500	2018668000	58200	58200	58200	58200	0
60	20230919	175400	2018668000	58200	58200	58200	58200	0
61	20230919	175300	2018668000	58200	58200	58200	58200	0
62	20230919	175200	2018668000	58200	58200	58200	58200	3972
63	20230919	175100	2018668000	58200	58200	58200	58200	0
64	20230919	175000	2018668000	58200	58200	58200	58200	0
65	20230919	174900	2018668000	58200	58200	58200	58200	0
66	20230919	174800	2018668000	58200	58200	58200	58200	0
67	20230919	174700	2018668000	58200	58200	58200	58200	0
68	20230919	174600	2018668000	58200	58200	58200	58200	0
69	20230919	174500	2018668000	58200	58200	58200	58200	0
70	20230919	174400	2018668000	58200	58200	58200	58200	0
71	20230919	174300	2018668000	58200	58200	58200	58200	0
72	20230919	174200	2018668000	58200	58200	58200	58200	0
73	20230919	174100	2018668000	58200	58200	58200	58200	0
74	20230919	174000	2018668000	58200	58200	58200	58200	0
75	20230919	173900	2018668000	58200	58200	58200	58200	0
76	20230919	173800	2018668000	58200	58200	58200	58200	0
77	20230919	173700	2018668000	58200	58200	58200	58200	0
78	20230919	173600	2018668000	58200	58200	58200	58200	0
79	20230919	173500	2018668000	58200	58200	58200	58200	0
80	20230919	173400	2018668000	58200	58200	58200	58200	0
81	20230919	173300	2018668000	58200	58200	58200	58200	0
82	20230919	173200	2018668000	58200	58200	58200	58200	0
83	20230919	173100	2018668000	58200	58200	58200	58200	0
84	20230919	173000	2018668000	58200	58200	58200	58200	0
85	20230919	172900	2018668000	58200	58200	58200	58200	0
86	20230919	172800	2018668000	58200	58200	58200	58200	0
87	20230919	172700	2018668000	58200	58200	58200	58200	0
88	20230919	172600	2018668000	58200	58200	58200	58200	0
89	20230919	172500	2018668000	58200	58200	58200	58200	0
90	20230919	172400	2018668000	58200	58200	58200	58200	0
91	20230919	172300	2018668000	58200	58200	58200	58200	0
92	20230919	172200	2018668000	58200	58200	58200	58200	3972
93	20230919	172100	2018668000	58200	58200	58200	58200	0
94	20230919	172000	2018668000	58200	58200	58200	58200	0
95	20230919	171900	2018668000	58200	58200	58200	58200	0
96	20230919	171800	2018668000	58200	58200	58200	58200	0
97	20230919	171700	2018668000	58200	58200	58200	58200	0
98	20230919	171600	2018668000	58200	58200	58200	58200	0
99	20230919	171500	2018668000	58200	58200	58200	58200	0
100	20230919	171400	2018668000	58200	58200	58200	58200	0
101	20230919	171300	2018668000	58200	58200	58200	58200	0
102	20230919	171200	2018668000	58200	58200	58200	58200	0
103	20230919	171100	2018668000	58200	58200	58200	58200	0
104	20230919	171000	2018668000	58200	58200	58200	58200	0
105	20230919	170900	2018668000	58200	58200	58200	58200	0
106	20230919	170800	2018668000	58200	58200	58200	58200	0
107	20230919	170700	2018668000	58200	58200	58200	58200	0
108	20230919	170600	2018668000	58200	58200	58200	58200	0
109	20230919	170500	2018668000	58200	58200	58200	58200	0
110	20230919	170400	2018668000	58200	58200	58200	58200	0
111	20230919	170300	2018668000	58200	58200	58200	58200	0
112	20230919	170200	2018668000	58200	58200	58200	58200	0
113	20230919	170100	2018668000	58200	58200	58200	58200	0
114	20230919	170000	2018668000	58200	58200	58200	58200	0
115	20230919	165900	2018668000	58200	58200	58200	58200	0
116	20230919	165800	2018668000	58200	58200	58200	58200	0
117	20230919	165700	2018668000	58200	58200	58200	58200	0
118	20230919	165600	2018668000	58200	58200	58200	58200	0
119	20230919	165500	2018668000	58200	58200	58200	58200	0
120	20230919	165400	2018668000	58200	58200	58200	58200	0
121	20230919	165300	2018668000	58200	58200	58200	58200	0
122	20230919	165200	2018668000	58200	58200	58200	58200	3972
123	20230919	165100	2018668000	58200	58200	58200	58200	0
124	20230919	165000	2018668000	58200	58200	58200	58200	0
125	20230919	164900	2018668000	58200	58200	58200	58200	0
126	20230919	164800	2018668000	58200	58200	58200	58200	0
127	20230919	164700	2018668000	58200	58200	58200	58200	0
128	20230919	164600	2018668000	58200	58200	58200	58200	0
129	20230919	164500	2018668000	58200	58200	58200	58200	0
130	20230919	164400	2018668000	58200	58200	58200	58200	0
131	20230919	164300	2018668000	58200	58200	58200	58200	0
132	20230919	164200	2018668000	58200	58200	58200	58200	0
133	20230919	164100	2018668000	58200	58200	58200	58200	0
134	20230919	164000	2018668000	58200	58200	58200	58200	0
135	20230919	163900	2018668000	58200	58200	58200	58200	0
136	20230919	163800	2018668000	58200	58200	58200	58200	0
137	20230919	163700	2018668000	58200	58200	58200	58200	0
138	20230919	163600	2018668000	58200	58200	58200	58200	0
139	20230919	163500	2018668000	58200	58200	58200	58200	0
140	20230919	163400	2018668000	58200	58200	58200	58200	0
141	20230919	163300	2018668000	58200	58200	58200	58200	0
142	20230919	163200	2018668000	58200	58200	58200	58200	0
143	20230919	163100	2018668000	58200	58200	58200	58200	0
144	20230919	163000	2018668000	58200	58200	58200	58200	0
145	20230919	162900	2018668000	58200	58200	58200	58200	0
146	20230919	162800	2018668000	58200	58200	58200	58200	0
147	20230919	162700	2018668000	58200	58200	58200	58200	0
148	20230919	162600	2018668000	58200	58200	58200	58200	0
149	20230919	162500	2018668000	58200	58200	58200	58200	0
150	20230919	162400	2018668000	58200	58200	58200	58200	0
151	20230919	162300	2018668000	58200	58200	58200	58200	0
152	20230919	162200	2018668000	58200	58200	58200	58200	3972
153	20230919	162100	2018668000	58200	58200	58200	58200	0
154	20230919	162000	2018668000	58200	58200	58200	58200	0
155	20230919	161900	2018668000	58200	58200	58200	58200	0
156	20230919	161800	2018668000	58200	58200	58200	58200	0
157	20230919	161700	2018668000	58200	58200	58200	58200	0
158	20230919	161600	2018668000	58200	58200	58200	58200	0
159	20230919	161500	2018668000	58200	58200	58200	58200	0
160	20230919	161400	2018668000	58200	58200	58200	58200	0
161	20230919	161300	2018668000	58200	58200	58200	58200	0
162	20230919	161200	2018668000	58200	58200	58200	58200	0
163	20230919	161100	2018668000	58200	58200	58200	58200	0
164	20230919	161000	2018668000	58200	58200	58200	58200	0
165	20230919	160900	2018668000	58200	58200	58200	58200	0
166	20230919	160800	2018668000	58200	58200	58200	58200	0
167	20230919	160700	2018668000	58200	58200	58200	58200	0
168	20230919	160600	2018668000	58200	58200	58200	58200	0
169	20230919	160500	2018668000	58200	58200	58200	58200	0
170	20230919	160400	2018668000	58200	58200	58200	58200	0
171	20230919	160300	2018668000	58200	58200	58200	58200	0
172	20230919	160200	2018668000	58200	58200	58200	58200	0
173	20230919	160100	2018668000	58200	58200	58200	58200	0
174	20230919	160000	2018668000	58200	58200	58200	58200	0
175	20230919	155900	2018668000	58200	58200	58200	58200	0
176	20230919	155800	2018668000	58200	58200	58200	58200	0
177	20230919	155700	2018668000	58200	58200	58200	58200	0
178	20230919	155600	2018668000	58200	58200	58200	58200	0
179	20230919	155500	2018668000	58200	58200	58200	58200	0
180	20230919	155400	2018668000	58200	58200	58200	58200	0
181	20230919	155300	2018668000	58200	58200	58200	58200	0
182	20230919	155200	2018668000	58200	58200	58200	58200	3972
183	20230919	155100	2018668000	58200	58200	58200	58200	0
184	20230919	155000	2018668000	58200	58200	58200	58200	0
185	20230919	154900	2018668000	58200	58200	58200	58200	0
186	20230919	154800	2018668000	58200	58200	58200	58200	0
187	20230919	154700	2018668000	58200	58200	58200	58200	0
188	20230919	154600	2018668000	58200	58200	58200	58200	0
189	20230919	154500	2018668000	58200	58200	58200	58200	0
190	20230919	154400	2018668000	58200	58200	58200	58200	0
191	20230919	154300	2018668000	58200	58200	58200	58200	0
192	20230919	154200	2018668000	58200	58200	58200	58200	0
193	20230919	154100	2018668000	58200	58200	58200	58200	0
194	20230919	154000	2018668000	58200	58200	58200	58200	0
195	20230919	153900	2018668000	58200	58200	58200	58200	0
196	20230919	153800	2018668000	58200	58200	58200	58200	0
197	20230919	153700	2018668000	58200	58200	58200	58200	0
198	20230919	153600	2018668000	58200	58200	58200	58200	0
199	20230919	153500	2018668000	58200	58200	58200	58200	0
200	20230919	153400	2018668000	58200	58200	58200	58200	0
201	20230919	153300	2018668000	58200	58200	58200	58200	0
202	20230919	153200	2018668000	58200	58200	58200	58200	0
203	20230919	153100	2018668000	58200	58200	58200	58200	0
204	20230919	153000	2018668000	58200	58200	58200	58200	3972
205	20230919	152900	1787497600	58100	58100	58100	58100	0
206	20230919	152800	1787497600	58100	58100	58100	58100	0
207	20230919	152700	1787497600	58100	58100	58100	58100	0
208	20230919	152600	1787497600	58100	58100	58100	58100	0
209	20230919	152500	1787497600	58100	58100	58100	58100	0
210	20230919	152400	1787497600	58100	58100	58100	58100	0
211	20230919	152300	1787497600	58100	58100	58100	58100	0
212	20230919	152200	1787497600	58100	58100	58100	58100	0
213	20230919	152100	1787497600	58100	58100	58100	58100	0
214	20230919	152000	1787497600	58100	58100	58100	58100	0
215	20230919	151900	1787497600	58100	57900	58100	57800	185
216	20230919	151800	1776769900	57900	57800	58000	57800	173
217	20230919	151700	1766752300	57800	57900	58000	57800	172
218	20230919	151600	1756796300	57800	57800	57800	57800	80
219	20230919	151500	1752172300	57800	57800	57900	57800	91
220	20230919	151400	1746910000	57800	57800	57900	57800	70
221	20230919	151300	1742862800	57900	57900	58000	57800	127
222	20230919	151200	1735515700	58000	57800	58000	57800	67
223	20230919	151100	1731637600	57800	58000	58000	57800	102
224	20230919	151000	1725730300	58000	57800	58000	57800	82
225	20230919	150900	1720985900	57900	57800	58000	57800	77
226	20230919	150800	1716527800	57800	57800	58000	57800	49
227	20230919	150700	1713695200	57800	57800	58000	57800	206
228	20230919	150600	1701767200	57800	57800	57900	57800	94
229	20230919	150500	1696331100	57900	57900	57900	57800	80
230	20230919	150400	1691703100	57800	57900	58000	57800	147
231	20230919	150300	1683190400	57900	57900	57900	57900	44
232	20230919	150200	1680642800	57900	57900	58000	57900	21
233	20230919	150100	1679426200	58000	57800	58000	57800	33
234	20230919	150000	1677513800	58000	58000	58000	57900	199
235	20230919	145900	1665978600	58000	58000	58000	58000	4
236	20230919	145800	1665746600	58000	57900	58000	57800	210
237	20230919	145700	1653597700	57900	58000	58100	57900	263
238	20230919	145600	1638355700	58000	57900	58000	57900	108
239	20230919	145500	1632094500	57900	58000	58000	57900	80
240	20230919	145400	1627456900	58000	58000	58000	57900	38
241	20230919	145300	1625255500	58000	57900	58000	57800	49
242	20230919	145200	1622416900	57900	57900	58000	57900	64
243	20230919	145100	1618707800	57900	58000	58000	57900	27
244	20230919	145000	1617143500	58000	57800	58000	57800	291
245	20230919	144900	1600289300	57800	57800	57900	57800	65
246	20230919	144800	1596529800	57800	57800	57800	57800	38
247	20230919	144700	1594333400	57800	57900	57900	57800	72
248	20230919	144600	1590168100	57800	58000	58100	57800	1113
249	20230919	144500	1525685500	58000	58000	58000	58000	26
250	20230919	144400	1524177500	58100	58000	58100	58000	46
251	20230919	144300	1521507000	58000	58100	58100	58000	41
252	20230919	144200	1519125900	58000	58000	58000	58000	5
253	20230919	144100	1518835900	58000	58000	58100	58000	321
254	20230919	144000	1500214600	58000	58100	58100	58000	39
255	20230919	143900	1497949500	58000	58000	58000	58000	2
256	20230919	143800	1497833500	58000	58000	58100	58000	28
257	20230919	143700	1496207000	58000	58000	58000	58000	2
258	20230919	143600	1496091000	58100	58100	58100	58000	33
259	20230919	143500	1494173800	58000	58000	58100	58000	27
260	20230919	143400	1492605300	58000	57900	58000	57900	132
261	20230919	143300	1484949400	58000	57900	58000	57800	28
262	20230919	143200	1483325700	57900	57800	58000	57800	133
263	20230919	143100	1475626600	58000	57900	58000	57800	175
264	20230919	143000	1465497700	57900	57800	58000	57800	13
265	20230919	142900	1464745100	57900	57800	58000	57800	37
266	20230919	142800	1462600000	57800	57800	58000	57800	159
267	20230919	142700	1453394200	57700	57800	57800	57700	154
268	20230919	142600	1444493200	57700	57800	57900	57700	169
269	20230919	142500	1434722600	57900	57500	57900	57500	242
270	20230919	142400	1420748300	57600	57500	57600	57500	379
271	20230919	142300	1398939000	57500	57600	57600	57500	97
272	20230919	142200	1393356600	57700	57700	57700	57700	105
273	20230919	142100	1387298100	57800	57700	57800	57700	239
274	20230919	142000	1373504700	57900	57900	57900	57800	236
275	20230919	141900	1359861300	57800	57800	57800	57800	15
276	20230919	141800	1358994300	57900	57800	57900	57800	69
277	20230919	141700	1355003600	57900	57800	57900	57800	27
278	20230919	141600	1353442400	57900	57800	57900	57800	34
279	20230919	141500	1351474700	57800	57800	57900	57800	51
280	20230919	141400	1348524400	57800	57900	57900	57800	29
281	20230919	141300	1346847400	57900	57900	57900	57900	25
282	20230919	141200	1345399900	57800	57900	57900	57800	52
283	20230919	141100	1342391800	57800	57800	57800	57800	13
284	20230919	141000	1341640400	57900	57800	57900	57800	33
285	20230919	140900	1339729900	57800	57900	57900	57800	50
286	20230919	140800	1336837400	57900	57900	57900	57900	0
287	20230919	140700	1336837400	57900	57800	57900	57800	49
288	20230919	140600	1334002700	57900	57900	57900	57800	35
289	20230919	140500	1331976600	57800	57800	57800	57800	15
290	20230919	140400	1331109600	57900	58000	58000	57900	77
291	20230919	140300	1326647400	58000	57900	58000	57900	69
292	20230919	140200	1322649500	57900	57900	57900	57900	0
293	20230919	140100	1322649500	57900	57900	58000	57900	50
294	20230919	140000	1319752000	58000	58000	58000	58000	25
295	20230919	135900	1318302000	58000	58000	58000	58000	0
296	20230919	135800	1318302000	58000	57900	58000	57900	39
297	20230919	135700	1316043400	58000	57900	58000	57900	381
298	20230919	135600	1293976900	57900	57800	57900	57800	115
299	20230919	135500	1287322100	57900	57800	57900	57800	57
300	20230919	135400	1284023600	57800	57800	57800	57800	14
301	20230919	135300	1283214400	57900	57800	57900	57800	40
302	20230919	135200	1280899900	57900	57800	57900	57800	48
303	20230919	135100	1278122400	57800	57900	57900	57800	29
304	20230919	135000	1276445700	57900	57900	57900	57900	25
305	20230919	134900	1274998200	57800	57900	57900	57800	124
306	20230919	134800	1267828500	57800	57800	57900	57800	30
307	20230919	134700	1266093800	57900	57900	57900	57900	31
308	20230919	134600	1264298900	57900	58000	58000	57900	249
309	20230919	134500	1249879300	58000	57900	58000	57900	15
310	20230919	134400	1249010200	58000	58000	58000	58000	96
311	20230919	134300	1243442200	58000	58000	58000	58000	25
312	20230919	134200	1241992200	57900	57900	57900	57900	12
313	20230919	134100	1241297400	58000	58000	58000	57900	48
314	20230919	134000	1238515100	58000	58000	58000	58000	25
315	20230919	133900	1237065100	58000	58000	58000	58000	0
316	20230919	133800	1237065100	58000	57900	58000	57900	39
317	20230919	133700	1234804500	58000	58000	58000	58000	12
318	20230919	133600	1234108500	58000	58000	58000	57900	64
319	20230919	133500	1230399700	58000	57900	58000	57900	89
320	20230919	133400	1225237900	57900	57900	57900	57900	0
321	20230919	133300	1225237900	57900	57900	58000	57900	50
322	20230919	133200	1222339800	58000	58000	58000	58000	25
323	20230919	133100	1220889800	58000	58000	58000	58000	0
324	20230919	133000	1220889800	58000	58000	58000	57900	28
325	20230919	132900	1219265900	58000	58000	58000	58000	35
326	20230919	132800	1217235900	58000	58000	58000	58000	1
327	20230919	132700	1217177900	58000	58000	58000	58000	33
328	20230919	132600	1215263900	58000	58000	58000	57900	48
329	20230919	132500	1212481500	57900	58000	58000	57900	22
330	20230919	132400	1211207600	58000	58000	58100	58000	444
331	20230919	132300	1185445400	58100	58100	58100	58100	25
332	20230919	132200	1183992900	58100	58000	58100	58000	9
333	20230919	132100	1183470100	58000	58100	58100	58000	38
334	20230919	132000	1181263600	58000	58100	58100	58000	54
335	20230919	131900	1178127300	58100	58100	58100	58100	2
336	20230919	131800	1178011100	58100	58000	58100	58000	58
337	20230919	131700	1174643600	58000	58100	58100	58000	12
338	20230919	131600	1173947400	58100	58100	58100	58100	25
339	20230919	131500	1172494900	58000	58000	58100	58000	46
340	20230919	131400	1169823700	58100	58100	58100	58100	0
341	20230919	131300	1169823700	58100	58000	58100	58000	46
342	20230919	131200	1167153200	58100	58100	58100	58100	27
343	20230919	131100	1165584500	58100	58100	58100	58100	16
344	20230919	131000	1164654900	58100	58100	58100	58100	39
345	20230919	130900	1162389000	58100	58100	58100	58100	54
346	20230919	130800	1159251600	58100	58100	58100	58100	23
347	20230919	130700	1157915300	58100	58100	58100	58100	33
348	20230919	130600	1155998000	58100	58100	58100	58100	25
349	20230919	130500	1154545500	58100	58100	58100	58100	1
350	20230919	130400	1154487400	58100	58100	58100	58000	40
351	20230919	130300	1152164200	58100	58100	58100	58100	25
352	20230919	130200	1150711700	58000	58000	58000	58000	10
353	20230919	130100	1150131700	58100	58000	58100	58000	39
354	20230919	130000	1147867200	58100	58100	58100	58100	33
355	20230919	125900	1145949900	58000	58000	58000	58000	10
356	20230919	125800	1145369900	58100	58100	58100	58100	92
357	20230919	125700	1140024700	58100	58100	58100	58100	0
358	20230919	125600	1140024700	58100	58100	58100	58100	31
359	20230919	125500	1138223600	58000	58100	58100	58000	38
360	20230919	125400	1136017100	58000	58000	58000	58000	10
361	20230919	125300	1135437100	58100	58100	58100	58000	83
362	20230919	125200	1130619800	58100	58000	58100	58000	40
363	20230919	125100	1128296400	58100	58100	58100	58100	28
364	20230919	125000	1126669600	58100	58100	58200	58100	71
365	20230919	124900	1122543900	58200	58100	58200	58100	57
366	20230919	124800	1119227000	58100	58100	58100	58100	0
367	20230919	124700	1119227000	58100	58100	58200	58100	175
368	20230919	124600	1109055000	58100	58200	58200	58100	45
369	20230919	124500	1106438000	58200	58200	58200	58100	68
370	20230919	124400	1102486400	58100	58200	58200	58100	63
371	20230919	124300	1098823600	58100	58100	58100	58100	3
372	20230919	124200	1098649300	58100	58200	58200	58100	54
373	20230919	124100	1095509100	58200	58200	58200	58100	37
374	20230919	124000	1093358100	58200	58100	58200	58100	65
375	20230919	123900	1089579900	58100	58100	58100	58100	34
376	20230919	123800	1087604500	58100	58100	58200	58100	274
377	20230919	123700	1071681900	58100	58100	58100	58100	4
378	20230919	123600	1071449500	58200	58100	58200	58100	54
379	20230919	123500	1068309200	58100	58200	58200	58000	45
380	20230919	123400	1065695600	58200	58100	58200	58000	98
381	20230919	123300	1060001900	58200	58100	58200	58100	34
382	20230919	123200	1058023900	58100	58100	58100	58100	30
383	20230919	123100	1056280900	58100	58100	58100	58100	0
384	20230919	123000	1056280900	58100	58100	58100	58100	37
385	20230919	122900	1054131200	58100	58100	58100	58100	25
386	20230919	122800	1052678700	58000	58100	58100	58000	17
387	20230919	122700	1051692300	58100	58100	58100	58100	38
388	20230919	122600	1049484500	58100	58100	58100	58100	93
389	20230919	122500	1044081200	58100	58100	58100	58100	0
390	20230919	122400	1044081200	58100	58100	58100	58100	25
391	20230919	122300	1042628700	58100	58100	58100	58100	48
392	20230919	122200	1039839900	58000	58000	58000	58000	21
393	20230919	122100	1038621900	58100	58100	58100	58100	25
394	20230919	122000	1037169400	58000	58100	58100	58000	50
395	20230919	121900	1034266900	58100	58000	58100	58000	14
396	20230919	121800	1033454300	58100	58100	58100	58100	25
397	20230919	121700	1032001800	58000	58000	58000	58000	16
398	20230919	121600	1031073800	58100	58000	58100	58000	38
399	20230919	121500	1028866700	58100	58100	58100	58100	25
400	20230919	121400	1027414200	58100	58100	58100	58100	2
401	20230919	121300	1027298000	58100	58100	58100	58100	25
402	20230919	121200	1025845500	58100	58100	58100	58100	40
403	20230919	121100	1023521500	58100	58100	58100	58100	10
404	20230919	121000	1022940500	58100	58000	58100	58000	67
405	20230919	120900	1019049700	58100	58100	58100	58100	63
406	20230919	120800	1015389400	58100	58000	58100	58000	41
407	20230919	120700	1013010300	58100	58100	58100	58100	27
408	20230919	120600	1011441600	58100	58100	58100	58100	15
409	20230919	120500	1010570100	58000	58000	58100	58000	44
410	20230919	120400	1008016600	57900	57900	58000	57900	52
411	20230919	120300	1005003300	57900	58000	58000	57900	58
412	20230919	120200	1001639400	58000	58000	58000	57900	19
413	20230919	120100	1000538800	58000	57900	58000	57900	47
414	20230919	120000	997813600	57900	58000	58000	57900	41
415	20230919	115900	995437200	57900	57900	57900	57900	0
416	20230919	115800	995437200	57900	58000	58000	57900	37
417	20230919	115700	993292400	58000	58000	58000	58000	6
418	20230919	115600	992944400	58000	57900	58000	57900	90
419	20230919	115500	987725300	58000	58000	58100	58000	248
420	20230919	115400	973337100	58000	58100	58100	58000	63
421	20230919	115300	969682500	58100	58000	58100	58000	62
422	20230919	115200	966084000	58100	58100	58100	58100	25
423	20230919	115100	964631500	58000	58000	58000	58000	10
424	20230919	115000	964051500	58000	58100	58100	58000	46
425	20230919	114900	961380400	58000	58100	58100	58000	44
426	20230919	114800	958825900	58000	58100	58100	58000	20
427	20230919	114700	957665700	58100	58200	58200	58100	37
428	20230919	114600	955513500	58200	58200	58200	58200	32
429	20230919	114500	953651100	58100	58100	58100	58100	10
430	20230919	114400	953070100	58100	58100	58100	58100	12
431	20230919	114300	952372900	58100	58200	58200	58100	111
432	20230919	114200	945919200	58200	58100	58200	58100	272
433	20230919	114100	930091900	58100	58100	58200	58100	80
434	20230919	114000	925440300	58100	58200	58200	58100	99
435	20230919	113900	919679800	58200	58200	58200	58100	19
436	20230919	113800	918574900	58200	58100	58200	58100	56
437	20230919	113700	915317600	58100	58100	58100	58100	1
438	20230919	113600	915259500	58200	58100	58200	58100	34
439	20230919	113500	913281600	58200	58100	58200	58100	17
440	20230919	113400	912293200	58100	58100	58100	58100	13
441	20230919	113300	911537900	58100	58100	58200	58100	106
442	20230919	113200	905378700	58100	58100	58100	58100	25
443	20230919	113100	903926200	58100	58100	58100	58100	166
444	20230919	113000	894281600	58100	58100	58100	58100	25
445	20230919	112900	892829100	58000	58100	58100	58000	680
446	20230919	112800	853386500	58100	58100	58100	58100	9
447	20230919	112700	852863600	58100	58100	58100	58100	28
448	20230919	112600	851236800	58100	58100	58100	58100	327
449	20230919	112500	832238100	58100	58100	58100	58100	1
450	20230919	112400	832180000	58100	58100	58100	58100	32
451	20230919	112300	830320800	58100	58100	58100	58100	25
452	20230919	112200	828868300	58000	58000	58000	58000	9
453	20230919	112100	828346300	58100	58100	58100	58100	26
454	20230919	112000	826835700	58100	58200	58200	58000	267
455	20230919	111900	811337000	58100	58100	58100	58100	9
456	20230919	111800	810814100	58200	58100	58200	58100	108
457	20230919	111700	804536800	58100	58100	58100	58000	446
458	20230919	111600	778626200	58100	58000	58100	58000	60
459	20230919	111500	775143600	58000	58000	58000	58000	63
460	20230919	111400	771489600	57900	57900	57900	57900	19
461	20230919	111300	770389500	58100	57900	58100	57900	89
462	20230919	111200	765226000	57900	57900	57900	57900	0
463	20230919	111100	765226000	57900	57900	57900	57900	13
464	20230919	111000	764473300	58000	58000	58000	58000	74
465	20230919	110900	760181300	58000	58000	58000	58000	32
466	20230919	110800	758325300	58000	58000	58000	58000	1
467	20230919	110700	758267300	58000	58000	58000	58000	29
468	20230919	110600	756585300	58000	57900	58000	57900	46
469	20230919	110500	753918300	57900	57900	57900	57900	14
470	20230919	110400	753107700	58000	58000	58000	58000	50
471	20230919	110300	750207700	58000	57900	58000	57900	136
472	20230919	110200	742326200	57900	57900	57900	57900	6
473	20230919	110100	741978800	57900	57900	57900	57900	25
474	20230919	110000	740531300	57900	58000	58000	57900	26
475	20230919	105900	739023400	57900	57900	57900	57900	13
476	20230919	105800	738270700	57900	57900	57900	57900	26
477	20230919	105700	736765300	57900	57900	57900	57900	60
478	20230919	105600	733291300	57900	57900	57900	57900	26
479	20230919	105500	731785900	57900	57900	57900	57900	32
480	20230919	105400	729933100	57800	57800	57800	57800	19
481	20230919	105300	728834900	57900	57800	57900	57800	70
482	20230919	105200	724785600	57900	57900	57900	57900	57
483	20230919	105100	721485300	57900	57900	57900	57900	6
484	20230919	105000	721137900	57900	57900	57900	57900	25
485	20230919	104900	719690400	57800	57900	58000	57800	44
486	20230919	104800	717141100	57900	57900	57900	57900	0
487	20230919	104700	717141100	57900	58000	58000	57900	45
488	20230919	104600	714532400	57900	58000	58000	57900	51
489	20230919	104500	711577000	58000	58000	58000	58000	1
490	20230919	104400	711519000	58000	57900	58000	57900	36
491	20230919	104300	709432100	58000	58000	58000	58000	6
492	20230919	104200	709084100	58000	57900	58000	57800	52
493	20230919	104100	706069100	57900	57800	57900	57800	39
494	20230919	104000	703813400	57800	57800	57800	57700	71
495	20230919	103900	699713300	57800	57800	57800	57800	9
496	20230919	103800	699193100	58000	57800	58000	57800	39
497	20230919	103700	696935800	57900	57800	57900	57800	9
498	20230919	103600	696415500	57800	57800	57800	57700	31
499	20230919	103500	694624700	57700	57700	57800	57700	121
500	20230919	103400	687635500	57800	57800	57800	57700	132
501	20230919	103300	680006900	57800	57800	57800	57800	25
502	20230919	103200	678561900	57800	57800	57800	57700	61
503	20230919	103100	675037700	57800	57800	57800	57800	0
504	20230919	103000	675037700	57800	57700	57800	57700	39
505	20230919	102900	672784900	57800	57900	57900	57700	228
506	20230919	102800	659608000	57800	57800	57800	57800	0
507	20230919	102700	659608000	57800	57900	57900	57800	39
508	20230919	102600	657350000	58000	58000	58000	58000	31
509	20230919	102500	655552000	58000	58000	58000	58000	33
510	20230919	102400	653638000	57900	57900	57900	57900	33
511	20230919	102300	651727300	58000	58000	58000	58000	57
512	20230919	102200	648421300	57900	57800	57900	57800	126
513	20230919	102100	641136700	57900	57800	57900	57800	45
514	20230919	102000	638532500	57900	57800	57900	57800	34
515	20230919	101900	636564400	57800	57800	57800	57800	15
516	20230919	101800	635697400	57700	57700	57700	57600	105
517	20230919	101700	629640400	57600	57700	57700	57600	53
518	20230919	101600	626586000	57700	57600	57700	57600	100
519	20230919	101500	620822100	57500	57600	57600	57500	43
520	20230919	101400	618346700	57600	57600	57700	57500	76
521	20230919	101300	613969500	57600	57600	57600	57500	42
522	20230919	101200	611551400	57600	57700	57800	57600	382
523	20230919	101100	589505900	57800	57700	57800	57700	9
524	20230919	101000	588986500	57700	57800	57800	57700	42
525	20230919	100900	586559900	57700	57700	57700	57700	15
526	20230919	100800	585694400	57700	57700	57800	57700	109
527	20230919	100700	579395100	57700	57900	57900	57700	328
528	20230919	100600	560436300	58000	58000	58000	58000	8
529	20230919	100500	559972300	57900	57900	58000	57900	322
530	20230919	100400	541327800	58000	58000	58000	58000	0
531	20230919	100300	541327800	58000	58100	58100	58000	6
532	20230919	100200	540979400	58100	57900	58100	57900	157
533	20230919	100100	531881900	57900	58000	58100	57900	160
534	20230919	100000	522594400	58100	58000	58100	58000	36
535	20230919	095900	520505600	58100	58100	58100	58100	33
536	20230919	095800	518588300	58100	58100	58100	58100	69
537	20230919	095700	514579400	58100	58100	58100	58000	230
538	20230919	095600	501218000	58000	58000	58100	57900	211
539	20230919	095500	488980900	58000	58000	58000	57800	240
540	20230919	095400	475070900	58000	58000	58000	58000	91
541	20230919	095300	469792900	58000	58000	58000	58000	107
542	20230919	095200	463586900	58000	58000	58000	57800	155
543	20230919	095100	454600600	58000	58000	58000	57900	168
544	20230919	095000	444864200	58000	58000	58000	58000	75
545	20230919	094900	440514200	58000	58000	58000	57800	275
546	20230919	094800	424575600	57900	58000	58000	57900	85
547	20230919	094700	419646600	58000	58000	58000	57900	131
548	20230919	094600	412052500	58000	57900	58000	57900	54
549	20230919	094500	408921300	58000	58000	58000	58000	114
550	20230919	094400	402309300	58100	58100	58100	58100	6
551	20230919	094300	401960700	58100	58000	58100	58000	159
552	20230919	094200	392737300	58100	58100	58100	58100	1
553	20230919	094100	392679200	58100	58100	58100	58000	186
554	20230919	094000	381888500	57900	58000	58000	57900	35
555	20230919	093900	379858900	58000	58000	58000	58000	233
556	20230919	093800	366344900	58000	58000	58000	58000	14
557	20230919	093700	365532900	58000	58000	58000	58000	32
558	20230919	093600	363676900	58000	58000	58000	58000	0
559	20230919	093500	363676900	58000	58000	58000	58000	55
560	20230919	093400	360486900	58000	58000	58000	58000	30
561	20230919	093300	358746900	58000	58100	58100	58000	31
562	20230919	093200	356948700	57900	58100	58100	57900	58
563	20230919	093100	353588400	58100	58000	58100	57900	66
564	20230919	093000	349760400	58000	58000	58000	58000	2
565	20230919	092900	349644400	57800	58000	58100	57800	200
566	20230919	092800	338058500	58000	58000	58100	57900	107
567	20230919	092700	331848900	57900	58000	58100	57900	376
568	20230919	092600	310037800	58100	58000	58100	58000	29
569	20230919	092500	308355100	58000	58100	58100	58000	77
570	20230919	092400	303887200	58100	58000	58100	58000	121
571	20230919	092300	296858100	57800	58000	58000	57800	164
572	20230919	092200	287359600	58000	57900	58000	57900	30
573	20230919	092100	285619700	58000	57700	58000	57700	103
574	20230919	092000	279656300	57700	57700	57700	57700	1
575	20230919	091900	279598600	57800	58100	58100	57800	95
576	20230919	091800	274098800	58100	57800	58100	57700	509
577	20230919	091700	244621000	57900	57900	57900	57900	0
578	20230919	091600	244621000	57900	57800	57900	57800	51
579	20230919	091500	241672500	57800	58000	58100	57800	55
580	20230919	091400	238488800	58000	57300	58000	57300	355
581	20230919	091300	218072100	57600	57400	57600	57300	283
582	20230919	091200	201811700	57500	57500	57500	57500	6
583	20230919	091100	201466700	57500	58000	58000	57500	316
584	20230919	091000	183266800	58100	58000	58100	58000	13
585	20230919	090900	182512200	58000	58000	58100	58000	77
586	20230919	090800	178045300	58000	58000	58100	57700	510
587	20230919	090700	148486100	58000	58100	58200	57800	707
588	20230919	090600	107450800	58100	58000	58100	58000	226
589	20230919	090500	94331900	58000	58000	58100	57900	300
590	20230919	090400	76930900	57900	57900	57900	57900	213
591	20230919	090300	64598200	57800	57700	57900	57700	245
592	20230919	090200	50431000	57700	57700	57700	57400	388
593	20230919	090100	28134800	57700	57700	57700	57100	172
594	20230919	090000	18293500	57200	56800	57700	56800	321