KissMeData/060980/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	192400	209164900	35650	35650	35650	35650	177
3	20230919	192300	209164900	35650	35650	35650	35650	0
4	20230919	192200	209164900	35650	35650	35650	35650	0
5	20230919	192100	209164900	35650	35650	35650	35650	0
6	20230919	192000	209164900	35650	35650	35650	35650	0
7	20230919	191900	209164900	35650	35650	35650	35650	0
8	20230919	191800	209164900	35650	35650	35650	35650	0
9	20230919	191700	209164900	35650	35650	35650	35650	0
10	20230919	191600	209164900	35650	35650	35650	35650	0
11	20230919	191500	209164900	35650	35650	35650	35650	0
12	20230919	191400	209164900	35650	35650	35650	35650	0
13	20230919	191300	209164900	35650	35650	35650	35650	0
14	20230919	191200	209164900	35650	35650	35650	35650	0
15	20230919	191100	209164900	35650	35650	35650	35650	0
16	20230919	191000	209164900	35650	35650	35650	35650	0
17	20230919	190900	209164900	35650	35650	35650	35650	0
18	20230919	190800	209164900	35650	35650	35650	35650	0
19	20230919	190700	209164900	35650	35650	35650	35650	0
20	20230919	190600	209164900	35650	35650	35650	35650	0
21	20230919	190500	209164900	35650	35650	35650	35650	0
22	20230919	190400	209164900	35650	35650	35650	35650	0
23	20230919	190300	209164900	35650	35650	35650	35650	0
24	20230919	190200	209164900	35650	35650	35650	35650	0
25	20230919	190100	209164900	35650	35650	35650	35650	0
26	20230919	190000	209164900	35650	35650	35650	35650	0
27	20230919	185900	209164900	35650	35650	35650	35650	0
28	20230919	185800	209164900	35650	35650	35650	35650	0
29	20230919	185700	209164900	35650	35650	35650	35650	0
30	20230919	185600	209164900	35650	35650	35650	35650	0
31	20230919	185500	209164900	35650	35650	35650	35650	0
32	20230919	185400	209164900	35650	35650	35650	35650	177
33	20230919	185300	209164900	35650	35650	35650	35650	0
34	20230919	185200	209164900	35650	35650	35650	35650	0
35	20230919	185100	209164900	35650	35650	35650	35650	0
36	20230919	185000	209164900	35650	35650	35650	35650	0
37	20230919	184900	209164900	35650	35650	35650	35650	0
38	20230919	184800	209164900	35650	35650	35650	35650	0
39	20230919	184700	209164900	35650	35650	35650	35650	0
40	20230919	184600	209164900	35650	35650	35650	35650	0
41	20230919	184500	209164900	35650	35650	35650	35650	0
42	20230919	184400	209164900	35650	35650	35650	35650	0
43	20230919	184300	209164900	35650	35650	35650	35650	0
44	20230919	184200	209164900	35650	35650	35650	35650	0
45	20230919	184100	209164900	35650	35650	35650	35650	0
46	20230919	184000	209164900	35650	35650	35650	35650	0
47	20230919	183900	209164900	35650	35650	35650	35650	0
48	20230919	183800	209164900	35650	35650	35650	35650	0
49	20230919	183700	209164900	35650	35650	35650	35650	0
50	20230919	183600	209164900	35650	35650	35650	35650	0
51	20230919	183500	209164900	35650	35650	35650	35650	0
52	20230919	183400	209164900	35650	35650	35650	35650	0
53	20230919	183300	209164900	35650	35650	35650	35650	0
54	20230919	183200	209164900	35650	35650	35650	35650	0
55	20230919	183100	209164900	35650	35650	35650	35650	0
56	20230919	183000	209164900	35650	35650	35650	35650	0
57	20230919	182900	209164900	35650	35650	35650	35650	0
58	20230919	182800	209164900	35650	35650	35650	35650	0
59	20230919	182700	209164900	35650	35650	35650	35650	0
60	20230919	182600	209164900	35650	35650	35650	35650	0
61	20230919	182500	209164900	35650	35650	35650	35650	0
62	20230919	182400	209164900	35650	35650	35650	35650	177
63	20230919	182300	209164900	35650	35650	35650	35650	0
64	20230919	182200	209164900	35650	35650	35650	35650	0
65	20230919	182100	209164900	35650	35650	35650	35650	0
66	20230919	182000	209164900	35650	35650	35650	35650	0
67	20230919	181900	209164900	35650	35650	35650	35650	0
68	20230919	181800	209164900	35650	35650	35650	35650	0
69	20230919	181700	209164900	35650	35650	35650	35650	0
70	20230919	181600	209164900	35650	35650	35650	35650	0
71	20230919	181500	209164900	35650	35650	35650	35650	0
72	20230919	181400	209164900	35650	35650	35650	35650	0
73	20230919	181300	209164900	35650	35650	35650	35650	0
74	20230919	181200	209164900	35650	35650	35650	35650	0
75	20230919	181100	209164900	35650	35650	35650	35650	0
76	20230919	181000	209164900	35650	35650	35650	35650	0
77	20230919	180900	209164900	35650	35650	35650	35650	0
78	20230919	180800	209164900	35650	35650	35650	35650	0
79	20230919	180700	209164900	35650	35650	35650	35650	0
80	20230919	180600	209164900	35650	35650	35650	35650	0
81	20230919	180500	209164900	35650	35650	35650	35650	0
82	20230919	180400	209164900	35650	35650	35650	35650	0
83	20230919	180300	209164900	35650	35650	35650	35650	0
84	20230919	180200	209164900	35650	35650	35650	35650	0
85	20230919	180100	209164900	35650	35650	35650	35650	0
86	20230919	180000	209164900	35650	35650	35650	35650	0
87	20230919	175900	209164900	35650	35650	35650	35650	0
88	20230919	175800	209164900	35650	35650	35650	35650	0
89	20230919	175700	209164900	35650	35650	35650	35650	0
90	20230919	175600	209164900	35650	35650	35650	35650	0
91	20230919	175500	209164900	35650	35650	35650	35650	0
92	20230919	175400	209164900	35650	35650	35650	35650	177
93	20230919	175300	209164900	35650	35650	35650	35650	0
94	20230919	175200	209164900	35650	35650	35650	35650	0
95	20230919	175100	209164900	35650	35650	35650	35650	0
96	20230919	175000	209164900	35650	35650	35650	35650	0
97	20230919	174900	209164900	35650	35650	35650	35650	0
98	20230919	174800	209164900	35650	35650	35650	35650	0
99	20230919	174700	209164900	35650	35650	35650	35650	0
100	20230919	174600	209164900	35650	35650	35650	35650	0
101	20230919	174500	209164900	35650	35650	35650	35650	0
102	20230919	174400	209164900	35650	35650	35650	35650	0
103	20230919	174300	209164900	35650	35650	35650	35650	0
104	20230919	174200	209164900	35650	35650	35650	35650	0
105	20230919	174100	209164900	35650	35650	35650	35650	0
106	20230919	174000	209164900	35650	35650	35650	35650	0
107	20230919	173900	209164900	35650	35650	35650	35650	0
108	20230919	173800	209164900	35650	35650	35650	35650	0
109	20230919	173700	209164900	35650	35650	35650	35650	0
110	20230919	173600	209164900	35650	35650	35650	35650	0
111	20230919	173500	209164900	35650	35650	35650	35650	0
112	20230919	173400	209164900	35650	35650	35650	35650	0
113	20230919	173300	209164900	35650	35650	35650	35650	0
114	20230919	173200	209164900	35650	35650	35650	35650	0
115	20230919	173100	209164900	35650	35650	35650	35650	0
116	20230919	173000	209164900	35650	35650	35650	35650	0
117	20230919	172900	209164900	35650	35650	35650	35650	0
118	20230919	172800	209164900	35650	35650	35650	35650	0
119	20230919	172700	209164900	35650	35650	35650	35650	0
120	20230919	172600	209164900	35650	35650	35650	35650	0
121	20230919	172500	209164900	35650	35650	35650	35650	0
122	20230919	172400	209164900	35650	35650	35650	35650	177
123	20230919	172300	209164900	35650	35650	35650	35650	0
124	20230919	172200	209164900	35650	35650	35650	35650	0
125	20230919	172100	209164900	35650	35650	35650	35650	0
126	20230919	172000	209164900	35650	35650	35650	35650	0
127	20230919	171900	209164900	35650	35650	35650	35650	0
128	20230919	171800	209164900	35650	35650	35650	35650	0
129	20230919	171700	209164900	35650	35650	35650	35650	0
130	20230919	171600	209164900	35650	35650	35650	35650	0
131	20230919	171500	209164900	35650	35650	35650	35650	0
132	20230919	171400	209164900	35650	35650	35650	35650	0
133	20230919	171300	209164900	35650	35650	35650	35650	0
134	20230919	171200	209164900	35650	35650	35650	35650	0
135	20230919	171100	209164900	35650	35650	35650	35650	0
136	20230919	171000	209164900	35650	35650	35650	35650	0
137	20230919	170900	209164900	35650	35650	35650	35650	0
138	20230919	170800	209164900	35650	35650	35650	35650	0
139	20230919	170700	209164900	35650	35650	35650	35650	0
140	20230919	170600	209164900	35650	35650	35650	35650	0
141	20230919	170500	209164900	35650	35650	35650	35650	0
142	20230919	170400	209164900	35650	35650	35650	35650	0
143	20230919	170300	209164900	35650	35650	35650	35650	0
144	20230919	170200	209164900	35650	35650	35650	35650	0
145	20230919	170100	209164900	35650	35650	35650	35650	0
146	20230919	170000	209164900	35650	35650	35650	35650	0
147	20230919	165900	209164900	35650	35650	35650	35650	0
148	20230919	165800	209164900	35650	35650	35650	35650	0
149	20230919	165700	209164900	35650	35650	35650	35650	0
150	20230919	165600	209164900	35650	35650	35650	35650	0
151	20230919	165500	209164900	35650	35650	35650	35650	0
152	20230919	165400	209164900	35650	35650	35650	35650	177
153	20230919	165300	209164900	35650	35650	35650	35650	0
154	20230919	165200	209164900	35650	35650	35650	35650	0
155	20230919	165100	209164900	35650	35650	35650	35650	0
156	20230919	165000	209164900	35650	35650	35650	35650	0
157	20230919	164900	209164900	35650	35650	35650	35650	0
158	20230919	164800	209164900	35650	35650	35650	35650	0
159	20230919	164700	209164900	35650	35650	35650	35650	0
160	20230919	164600	209164900	35650	35650	35650	35650	0
161	20230919	164500	209164900	35650	35650	35650	35650	0
162	20230919	164400	209164900	35650	35650	35650	35650	0
163	20230919	164300	209164900	35650	35650	35650	35650	0
164	20230919	164200	209164900	35650	35650	35650	35650	0
165	20230919	164100	209164900	35650	35650	35650	35650	0
166	20230919	164000	209164900	35650	35650	35650	35650	0
167	20230919	163900	209164900	35650	35650	35650	35650	0
168	20230919	163800	209164900	35650	35650	35650	35650	0
169	20230919	163700	209164900	35650	35650	35650	35650	0
170	20230919	163600	209164900	35650	35650	35650	35650	0
171	20230919	163500	209164900	35650	35650	35650	35650	0
172	20230919	163400	209164900	35650	35650	35650	35650	0
173	20230919	163300	209164900	35650	35650	35650	35650	0
174	20230919	163200	209164900	35650	35650	35650	35650	0
175	20230919	163100	209164900	35650	35650	35650	35650	0
176	20230919	163000	209164900	35650	35650	35650	35650	0
177	20230919	162900	209164900	35650	35650	35650	35650	0
178	20230919	162800	209164900	35650	35650	35650	35650	0
179	20230919	162700	209164900	35650	35650	35650	35650	0
180	20230919	162600	209164900	35650	35650	35650	35650	0
181	20230919	162500	209164900	35650	35650	35650	35650	0
182	20230919	162400	209164900	35650	35650	35650	35650	177
183	20230919	162300	209164900	35650	35650	35650	35650	0
184	20230919	162200	209164900	35650	35650	35650	35650	0
185	20230919	162100	209164900	35650	35650	35650	35650	0
186	20230919	162000	209164900	35650	35650	35650	35650	0
187	20230919	161900	209164900	35650	35650	35650	35650	0
188	20230919	161800	209164900	35650	35650	35650	35650	0
189	20230919	161700	209164900	35650	35650	35650	35650	0
190	20230919	161600	209164900	35650	35650	35650	35650	0
191	20230919	161500	209164900	35650	35650	35650	35650	0
192	20230919	161400	209164900	35650	35650	35650	35650	0
193	20230919	161300	209164900	35650	35650	35650	35650	0
194	20230919	161200	209164900	35650	35650	35650	35650	0
195	20230919	161100	209164900	35650	35650	35650	35650	0
196	20230919	161000	209164900	35650	35650	35650	35650	0
197	20230919	160900	209164900	35650	35650	35650	35650	0
198	20230919	160800	209164900	35650	35650	35650	35650	0
199	20230919	160700	209164900	35650	35650	35650	35650	0
200	20230919	160600	209164900	35650	35650	35650	35650	0
201	20230919	160500	209164900	35650	35650	35650	35650	0
202	20230919	160400	209164900	35650	35650	35650	35650	0
203	20230919	160300	209164900	35650	35650	35650	35650	0
204	20230919	160200	209164900	35650	35650	35650	35650	0
205	20230919	160100	209164900	35650	35650	35650	35650	0
206	20230919	160000	209164900	35650	35650	35650	35650	0
207	20230919	155900	209164900	35650	35650	35650	35650	0
208	20230919	155800	209164900	35650	35650	35650	35650	0
209	20230919	155700	209164900	35650	35650	35650	35650	0
210	20230919	155600	209164900	35650	35650	35650	35650	0
211	20230919	155500	209164900	35650	35650	35650	35650	0
212	20230919	155400	209164900	35650	35650	35650	35650	177
213	20230919	155300	209164900	35650	35650	35650	35650	0
214	20230919	155200	209164900	35650	35650	35650	35650	0
215	20230919	155100	209164900	35650	35650	35650	35650	0
216	20230919	155000	209164900	35650	35650	35650	35650	0
217	20230919	154900	209164900	35650	35650	35650	35650	0
218	20230919	154800	209164900	35650	35650	35650	35650	0
219	20230919	154700	209164900	35650	35650	35650	35650	0
220	20230919	154600	209164900	35650	35650	35650	35650	0
221	20230919	154500	209164900	35650	35650	35650	35650	0
222	20230919	154400	209164900	35650	35650	35650	35650	0
223	20230919	154300	209164900	35650	35650	35650	35650	0
224	20230919	154200	209164900	35650	35650	35650	35650	0
225	20230919	154100	209164900	35650	35650	35650	35650	0
226	20230919	154000	209164900	35650	35650	35650	35650	0
227	20230919	153900	209164900	35650	35650	35650	35650	0
228	20230919	153800	209164900	35650	35650	35650	35650	0
229	20230919	153700	209164900	35650	35650	35650	35650	0
230	20230919	153600	209164900	35650	35650	35650	35650	0
231	20230919	153500	209164900	35650	35650	35650	35650	0
232	20230919	153400	209164900	35650	35650	35650	35650	0
233	20230919	153300	209164900	35650	35650	35650	35650	0
234	20230919	153200	209164900	35650	35650	35650	35650	0
235	20230919	153100	209164900	35650	35650	35650	35650	0
236	20230919	153000	209164900	35650	35650	35650	35650	177
237	20230919	152900	202854850	35600	35600	35600	35600	0
238	20230919	152800	202854850	35600	35600	35600	35600	0
239	20230919	152700	202854850	35600	35600	35600	35600	0
240	20230919	152600	202854850	35600	35600	35600	35600	0
241	20230919	152500	202854850	35600	35600	35600	35600	0
242	20230919	152400	202854850	35600	35600	35600	35600	0
243	20230919	152300	202854850	35600	35600	35600	35600	0
244	20230919	152200	202854850	35600	35600	35600	35600	0
245	20230919	152100	202854850	35600	35600	35600	35600	0
246	20230919	152000	202854850	35600	35600	35600	35600	0
247	20230919	151900	202854850	35600	35600	35600	35600	30
248	20230919	151800	201786850	35600	35600	35600	35600	0
249	20230919	151700	201786850	35600	35600	35600	35600	1
250	20230919	151600	201751250	35450	35450	35450	35450	0
251	20230919	151500	201751250	35450	35450	35450	35450	0
252	20230919	151400	201751250	35450	35500	35500	35450	52
253	20230919	151300	199906000	35500	35500	35500	35500	3
254	20230919	151200	199799500	35500	35500	35500	35500	0
255	20230919	151100	199799500	35500	35500	35500	35500	10
256	20230919	151000	199444500	35500	35500	35500	35500	1
257	20230919	150900	199409000	35500	35500	35500	35500	0
258	20230919	150800	199409000	35500	35500	35500	35500	0
259	20230919	150700	199409000	35500	35500	35500	35500	0
260	20230919	150600	199409000	35500	35500	35500	35500	0
261	20230919	150500	199409000	35500	35500	35500	35500	0
262	20230919	150400	199409000	35500	35500	35500	35500	47
263	20230919	150300	197740500	35500	35600	35600	35500	81
264	20230919	150200	194862200	35600	35600	35600	35600	0
265	20230919	150100	194862200	35600	35600	35600	35600	1
266	20230919	150000	194826600	35500	35600	35600	35500	113
267	20230919	145900	190807050	35600	35600	35600	35600	0
268	20230919	145800	190807050	35600	35600	35600	35600	0
269	20230919	145700	190807050	35600	35600	35600	35600	0
270	20230919	145600	190807050	35600	35600	35600	35600	0
271	20230919	145500	190807050	35600	35600	35600	35600	1
272	20230919	145400	190771450	35600	35600	35600	35600	0
273	20230919	145300	190771450	35600	35600	35600	35600	0
274	20230919	145200	190771450	35600	35600	35600	35600	1
275	20230919	145100	190735850	35600	35600	35600	35600	0
276	20230919	145000	190735850	35600	35600	35600	35600	0
277	20230919	144900	190735850	35600	35600	35600	35600	0
278	20230919	144800	190735850	35600	35600	35600	35600	0
279	20230919	144700	190735850	35600	35600	35600	35600	0
280	20230919	144600	190735850	35600	35600	35600	35600	0
281	20230919	144500	190735850	35600	35600	35600	35600	0
282	20230919	144400	190735850	35600	35600	35600	35600	0
283	20230919	144300	190735850	35600	35600	35600	35600	0
284	20230919	144200	190735850	35600	35600	35600	35600	0
285	20230919	144100	190735850	35600	35550	35600	35550	854
286	20230919	144000	160333550	35550	35550	35550	35550	0
287	20230919	143900	160333550	35550	35550	35550	35550	0
288	20230919	143800	160333550	35550	35550	35550	35550	2
289	20230919	143700	160262450	35550	35550	35550	35550	0
290	20230919	143600	160262450	35550	35550	35550	35550	0
291	20230919	143500	160262450	35550	35550	35550	35550	0
292	20230919	143400	160262450	35550	35550	35550	35550	21
293	20230919	143300	159515900	35550	35550	35550	35550	0
294	20230919	143200	159515900	35550	35550	35550	35550	0
295	20230919	143100	159515900	35550	35550	35550	35550	0
296	20230919	143000	159515900	35550	35550	35550	35550	0
297	20230919	142900	159515900	35550	35550	35550	35550	0
298	20230919	142800	159515900	35550	35550	35550	35550	0
299	20230919	142700	159515900	35550	35550	35550	35550	0
300	20230919	142600	159515900	35550	35550	35550	35550	28
301	20230919	142500	158520500	35550	35550	35550	35550	0
302	20230919	142400	158520500	35550	35550	35550	35550	0
303	20230919	142300	158520500	35550	35550	35550	35550	0
304	20230919	142200	158520500	35550	35550	35550	35550	0
305	20230919	142100	158520500	35550	35550	35550	35550	30
306	20230919	142000	157454000	35550	35550	35550	35550	0
307	20230919	141900	157454000	35550	35550	35550	35550	0
308	20230919	141800	157454000	35550	35550	35550	35550	0
309	20230919	141700	157454000	35550	35550	35550	35550	0
310	20230919	141600	157454000	35550	35550	35550	35550	39
311	20230919	141500	156067550	35550	35550	35550	35550	0
312	20230919	141400	156067550	35550	35550	35550	35550	0
313	20230919	141300	156067550	35550	35550	35550	35550	1
314	20230919	141200	156032000	35550	35550	35550	35550	1
315	20230919	141100	155996450	35550	35550	35550	35550	52
316	20230919	141000	154147850	35550	35550	35550	35550	0
317	20230919	140900	154147850	35550	35550	35550	35550	0
318	20230919	140800	154147850	35550	35550	35550	35550	0
319	20230919	140700	154147850	35550	35550	35550	35550	0
320	20230919	140600	154147850	35550	35550	35550	35550	1
321	20230919	140500	154112300	35600	35600	35600	35600	0
322	20230919	140400	154112300	35600	35600	35600	35600	0
323	20230919	140300	154112300	35600	35600	35600	35600	199
324	20230919	140200	147027900	35650	35650	35650	35650	0
325	20230919	140100	147027900	35650	35650	35650	35650	0
326	20230919	140000	147027900	35650	35650	35650	35650	0
327	20230919	135900	147027900	35650	35650	35650	35650	0
328	20230919	135800	147027900	35650	35650	35650	35650	0
329	20230919	135700	147027900	35650	35650	35650	35650	30
330	20230919	135600	145958400	35600	35600	35600	35600	0
331	20230919	135500	145958400	35600	35600	35600	35600	27
332	20230919	135400	144997200	35650	35650	35650	35650	14
333	20230919	135300	144498100	35650	35650	35650	35650	0
334	20230919	135200	144498100	35650	35650	35650	35650	10
335	20230919	135100	144141600	35600	35600	35600	35600	0
336	20230919	135000	144141600	35600	35600	35600	35600	0
337	20230919	134900	144141600	35600	35600	35600	35600	0
338	20230919	134800	144141600	35600	35600	35600	35600	0
339	20230919	134700	144141600	35600	35600	35600	35600	0
340	20230919	134600	144141600	35600	35600	35600	35600	0
341	20230919	134500	144141600	35600	35600	35600	35600	14
342	20230919	134400	143643200	35600	35600	35600	35600	0
343	20230919	134300	143643200	35600	35600	35600	35600	0
344	20230919	134200	143643200	35600	35600	35600	35600	0
345	20230919	134100	143643200	35600	35600	35600	35600	0
346	20230919	134000	143643200	35600	35600	35600	35600	1
347	20230919	133900	143607600	35600	35600	35600	35600	0
348	20230919	133800	143607600	35600	35600	35600	35600	0
349	20230919	133700	143607600	35600	35600	35600	35600	1
350	20230919	133600	143572000	35600	35600	35600	35600	0
351	20230919	133500	143572000	35600	35600	35600	35600	0
352	20230919	133400	143572000	35600	35600	35600	35600	0
353	20230919	133300	143572000	35600	35600	35600	35600	4
354	20230919	133200	143429600	35550	35550	35550	35550	0
355	20230919	133100	143429600	35550	35550	35550	35550	0
356	20230919	133000	143429600	35550	35550	35550	35550	0
357	20230919	132900	143429600	35550	35550	35550	35550	0
358	20230919	132800	143429600	35550	35550	35550	35550	0
359	20230919	132700	143429600	35550	35550	35550	35550	0
360	20230919	132600	143429600	35550	35550	35550	35550	24
361	20230919	132500	142576400	35550	35550	35550	35550	0
362	20230919	132400	142576400	35550	35600	35600	35550	3
363	20230919	132300	142469650	35600	35600	35600	35600	0
364	20230919	132200	142469650	35600	35600	35600	35600	0
365	20230919	132100	142469650	35600	35600	35600	35600	0
366	20230919	132000	142469650	35600	35550	35600	35550	31
367	20230919	131900	141367550	35550	35550	35550	35550	0
368	20230919	131800	141367550	35550	35550	35550	35550	0
369	20230919	131700	141367550	35550	35550	35550	35550	0
370	20230919	131600	141367550	35550	35550	35550	35550	0
371	20230919	131500	141367550	35550	35550	35550	35550	0
372	20230919	131400	141367550	35550	35550	35550	35550	0
373	20230919	131300	141367550	35550	35550	35550	35550	0
374	20230919	131200	141367550	35550	35550	35550	35550	0
375	20230919	131100	141367550	35550	35550	35550	35550	0
376	20230919	131000	141367550	35550	35550	35550	35550	0
377	20230919	130900	141367550	35550	35550	35550	35550	0
378	20230919	130800	141367550	35550	35550	35550	35550	1
379	20230919	130700	141332000	35600	35600	35600	35600	0
380	20230919	130600	141332000	35600	35600	35600	35600	0
381	20230919	130500	141332000	35600	35600	35600	35600	2
382	20230919	130400	141260800	35600	35600	35600	35600	0
383	20230919	130300	141260800	35600	35600	35600	35600	6
384	20230919	130200	141047200	35600	35600	35600	35600	4
385	20230919	130100	140904800	35550	35600	35600	35550	500
386	20230919	130000	123123950	35600	35600	35600	35600	0
387	20230919	125900	123123950	35600	35600	35600	35600	0
388	20230919	125800	123123950	35600	35600	35600	35600	0
389	20230919	125700	123123950	35600	35600	35600	35600	18
390	20230919	125600	122483150	35600	35600	35600	35600	12
391	20230919	125500	122055950	35600	35600	35600	35600	0
392	20230919	125400	122055950	35600	35600	35600	35600	0
393	20230919	125300	122055950	35600	35600	35600	35600	0
394	20230919	125200	122055950	35600	35600	35600	35600	0
395	20230919	125100	122055950	35600	35600	35600	35600	0
396	20230919	125000	122055950	35600	35600	35600	35600	0
397	20230919	124900	122055950	35600	35600	35600	35600	0
398	20230919	124800	122055950	35600	35600	35600	35600	0
399	20230919	124700	122055950	35600	35600	35600	35600	0
400	20230919	124600	122055950	35600	35600	35600	35600	0
401	20230919	124500	122055950	35600	35600	35600	35600	0
402	20230919	124400	122055950	35600	35600	35600	35600	0
403	20230919	124300	122055950	35600	35600	35600	35600	0
404	20230919	124200	122055950	35600	35600	35600	35600	0
405	20230919	124100	122055950	35600	35600	35600	35600	0
406	20230919	124000	122055950	35600	35650	35650	35600	25
407	20230919	123900	121165200	35650	35650	35650	35650	30
408	20230919	123800	120095700	35600	35600	35600	35600	0
409	20230919	123700	120095700	35600	35600	35600	35600	108
410	20230919	123600	116250900	35600	35600	35600	35600	0
411	20230919	123500	116250900	35600	35600	35600	35600	0
412	20230919	123400	116250900	35600	35600	35600	35600	372
413	20230919	123300	103007700	35600	35600	35600	35600	100
414	20230919	123200	99447700	35600	35600	35600	35600	0
415	20230919	123100	99447700	35600	35600	35600	35600	0
416	20230919	123000	99447700	35600	35600	35600	35600	37
417	20230919	122900	98130500	35600	35600	35600	35600	123
418	20230919	122800	93751700	35600	35600	35600	35600	0
419	20230919	122700	93751700	35600	35600	35600	35600	0
420	20230919	122600	93751700	35600	35600	35600	35600	0
421	20230919	122500	93751700	35600	35600	35600	35600	21
422	20230919	122400	93004100	35600	35600	35600	35600	0
423	20230919	122300	93004100	35600	35600	35600	35600	0
424	20230919	122200	93004100	35600	35600	35600	35600	0
425	20230919	122100	93004100	35600	35600	35600	35600	0
426	20230919	122000	93004100	35600	35600	35600	35600	0
427	20230919	121900	93004100	35600	35600	35600	35600	0
428	20230919	121800	93004100	35600	35600	35600	35600	0
429	20230919	121700	93004100	35600	35600	35600	35600	0
430	20230919	121600	93004100	35600	35600	35600	35600	0
431	20230919	121500	93004100	35600	35600	35600	35600	0
432	20230919	121400	93004100	35600	35600	35600	35600	0
433	20230919	121300	93004100	35600	35600	35600	35600	0
434	20230919	121200	93004100	35600	35600	35600	35600	0
435	20230919	121100	93004100	35600	35600	35600	35600	0
436	20230919	121000	93004100	35600	35600	35600	35600	0
437	20230919	120900	93004100	35600	35600	35600	35600	0
438	20230919	120800	93004100	35600	35600	35600	35600	0
439	20230919	120700	93004100	35600	35600	35600	35600	0
440	20230919	120600	93004100	35600	35600	35600	35600	0
441	20230919	120500	93004100	35600	35600	35600	35600	0
442	20230919	120400	93004100	35600	35600	35600	35600	0
443	20230919	120300	93004100	35600	35600	35600	35600	0
444	20230919	120200	93004100	35600	35600	35600	35600	0
445	20230919	120100	93004100	35600	35600	35600	35600	0
446	20230919	120000	93004100	35600	35600	35600	35600	0
447	20230919	115900	93004100	35600	35600	35600	35600	0
448	20230919	115800	93004100	35600	35600	35600	35600	0
449	20230919	115700	93004100	35600	35600	35600	35600	0
450	20230919	115600	93004100	35600	35600	35600	35600	0
451	20230919	115500	93004100	35600	35600	35600	35600	0
452	20230919	115400	93004100	35600	35600	35600	35600	0
453	20230919	115300	93004100	35600	35600	35600	35600	0
454	20230919	115200	93004100	35600	35600	35600	35600	0
455	20230919	115100	93004100	35600	35600	35600	35600	2
456	20230919	115000	92932900	35550	35550	35550	35550	0
457	20230919	114900	92932900	35550	35550	35550	35550	0
458	20230919	114800	92932900	35550	35550	35550	35550	0
459	20230919	114700	92932900	35550	35550	35550	35550	0
460	20230919	114600	92932900	35550	35550	35550	35550	0
461	20230919	114500	92932900	35550	35550	35550	35550	0
462	20230919	114400	92932900	35550	35550	35550	35550	79
463	20230919	114300	90124450	35550	35550	35550	35550	0
464	20230919	114200	90124450	35550	35550	35550	35550	0
465	20230919	114100	90124450	35550	35550	35550	35550	1
466	20230919	114000	90088900	35500	35500	35500	35500	15
467	20230919	113900	89556400	35550	35550	35550	35550	0
468	20230919	113800	89556400	35550	35550	35550	35550	0
469	20230919	113700	89556400	35550	35550	35550	35550	0
470	20230919	113600	89556400	35550	35550	35550	35550	0
471	20230919	113500	89556400	35550	35550	35550	35550	0
472	20230919	113400	89556400	35550	35550	35550	35550	0
473	20230919	113300	89556400	35550	35550	35550	35550	2
474	20230919	113200	89485300	35550	35550	35550	35550	92
475	20230919	113100	86214700	35550	35550	35550	35550	13
476	20230919	113000	85752550	35500	35500	35500	35500	0
477	20230919	112900	85752550	35500	35500	35500	35500	6
478	20230919	112800	85539550	35500	35500	35500	35500	0
479	20230919	112700	85539550	35500	35500	35500	35500	0
480	20230919	112600	85539550	35500	35500	35500	35500	46
481	20230919	112500	83906550	35500	35500	35500	35500	3
482	20230919	112400	83800050	35550	35550	35550	35550	0
483	20230919	112300	83800050	35550	35550	35550	35550	0
484	20230919	112200	83800050	35550	35550	35550	35550	0
485	20230919	112100	83800050	35550	35550	35550	35550	0
486	20230919	112000	83800050	35550	35550	35550	35550	0
487	20230919	111900	83800050	35550	35550	35550	35550	0
488	20230919	111800	83800050	35550	35550	35550	35550	54
489	20230919	111700	81880350	35550	35550	35550	35550	0
490	20230919	111600	81880350	35550	35550	35550	35550	0
491	20230919	111500	81880350	35550	35550	35550	35550	14
492	20230919	111400	81382650	35500	35500	35500	35500	2
493	20230919	111300	81311650	35450	35450	35450	35450	0
494	20230919	111200	81311650	35450	35450	35450	35450	0
495	20230919	111100	81311650	35450	35450	35450	35450	0
496	20230919	111000	81311650	35450	35450	35450	35450	0
497	20230919	110900	81311650	35450	35550	35550	35450	34
498	20230919	110800	80104950	35550	35550	35550	35550	0
499	20230919	110700	80104950	35550	35550	35550	35550	0
500	20230919	110600	80104950	35550	35550	35550	35550	0
501	20230919	110500	80104950	35550	35550	35550	35550	0
502	20230919	110400	80104950	35550	35550	35550	35550	0
503	20230919	110300	80104950	35550	35550	35550	35550	0
504	20230919	110200	80104950	35550	35550	35550	35550	0
505	20230919	110100	80104950	35550	35550	35550	35550	2
506	20230919	110000	80033850	35550	35550	35550	35550	35
507	20230919	105900	78789600	35450	35450	35450	35450	102
508	20230919	105800	75173700	35450	35450	35450	35450	0
509	20230919	105700	75173700	35450	35450	35450	35450	0
510	20230919	105600	75173700	35450	35450	35450	35450	0
511	20230919	105500	75173700	35450	35450	35450	35450	1
512	20230919	105400	75138250	35450	35450	35450	35450	80
513	20230919	105300	72302250	35400	35400	35400	35400	0
514	20230919	105200	72302250	35400	35400	35400	35400	0
515	20230919	105100	72302250	35400	35400	35400	35400	0
516	20230919	105000	72302250	35400	35400	35400	35400	0
517	20230919	104900	72302250	35400	35400	35400	35400	0
518	20230919	104800	72302250	35400	35400	35400	35400	0
519	20230919	104700	72302250	35400	35400	35400	35400	0
520	20230919	104600	72302250	35400	35500	35500	35400	341
521	20230919	104500	60215400	35500	35500	35500	35500	0
522	20230919	104400	60215400	35500	35500	35500	35500	0
523	20230919	104300	60215400	35500	35500	35500	35500	0
524	20230919	104200	60215400	35500	35500	35500	35500	0
525	20230919	104100	60215400	35500	35500	35500	35500	0
526	20230919	104000	60215400	35500	35500	35500	35500	0
527	20230919	103900	60215400	35500	35500	35500	35500	0
528	20230919	103800	60215400	35500	35500	35500	35500	0
529	20230919	103700	60215400	35500	35500	35500	35500	0
530	20230919	103600	60215400	35500	35500	35500	35500	0
531	20230919	103500	60215400	35500	35500	35500	35500	0
532	20230919	103400	60215400	35500	35500	35500	35500	0
533	20230919	103300	60215400	35500	35550	35550	35500	20
534	20230919	103200	59504800	35550	35550	35550	35550	1
535	20230919	103100	59469250	35600	35600	35600	35600	0
536	20230919	103000	59469250	35600	35600	35600	35600	0
537	20230919	102900	59469250	35600	35600	35600	35600	0
538	20230919	102800	59469250	35600	35600	35600	35600	7
539	20230919	102700	59220050	35600	35600	35600	35600	21
540	20230919	102600	58472450	35650	35650	35650	35650	60
541	20230919	102500	56333450	35650	35650	35650	35650	0
542	20230919	102400	56333450	35650	35650	35650	35650	0
543	20230919	102300	56333450	35650	35650	35650	35650	1
544	20230919	102200	56297800	35650	35650	35650	35650	1
545	20230919	102100	56262150	35650	35650	35650	35650	2
546	20230919	102000	56190850	35700	35700	35700	35700	50
547	20230919	101900	54405850	35650	35650	35650	35650	0
548	20230919	101800	54405850	35650	35650	35650	35650	0
549	20230919	101700	54405850	35650	35650	35650	35650	0
550	20230919	101600	54405850	35650	35700	35700	35650	9
551	20230919	101500	54084950	35650	35650	35650	35650	1
552	20230919	101400	54049300	35650	35650	35650	35650	1
553	20230919	101300	54013650	35650	35600	35650	35600	29
554	20230919	101200	52980300	35650	35650	35650	35650	0
555	20230919	101100	52980300	35650	35650	35650	35650	0
556	20230919	101000	52980300	35650	35650	35650	35650	0
557	20230919	100900	52980300	35650	35650	35650	35650	0
558	20230919	100800	52980300	35650	35650	35650	35650	0
559	20230919	100700	52980300	35650	35650	35650	35650	0
560	20230919	100600	52980300	35650	35650	35650	35650	0
561	20230919	100500	52980300	35650	35650	35650	35650	0
562	20230919	100400	52980300	35650	35650	35650	35650	0
563	20230919	100300	52980300	35650	35650	35650	35650	0
564	20230919	100200	52980300	35650	35650	35650	35650	0
565	20230919	100100	52980300	35650	35650	35650	35650	0
566	20230919	100000	52980300	35650	35650	35650	35650	1
567	20230919	095900	52944650	35600	35600	35600	35600	0
568	20230919	095800	52944650	35600	35600	35600	35600	130
569	20230919	095700	48316650	35550	35550	35550	35550	0
570	20230919	095600	48316650	35550	35550	35550	35550	0
571	20230919	095500	48316650	35550	35550	35550	35550	0
572	20230919	095400	48316650	35550	35550	35550	35550	0
573	20230919	095300	48316650	35550	35550	35550	35550	0
574	20230919	095200	48316650	35550	35550	35550	35550	0
575	20230919	095100	48316650	35550	35550	35550	35550	0
576	20230919	095000	48316650	35550	35550	35550	35550	1
577	20230919	094900	48281100	35600	35600	35600	35600	0
578	20230919	094800	48281100	35600	35600	35600	35600	0
579	20230919	094700	48281100	35600	35600	35600	35600	0
580	20230919	094600	48281100	35600	35600	35600	35600	82
581	20230919	094500	45361900	35650	35650	35650	35650	73
582	20230919	094400	42759450	35650	35650	35650	35650	2
583	20230919	094300	42688150	35650	35650	35650	35650	0
584	20230919	094200	42688150	35650	35600	35650	35600	6
585	20230919	094100	42474350	35600	35600	35600	35600	3
586	20230919	094000	42367550	35600	35600	35600	35600	0
587	20230919	093900	42367550	35600	35600	35600	35600	0
588	20230919	093800	42367550	35600	35600	35600	35600	20
589	20230919	093700	41655550	35600	35600	35600	35600	1
590	20230919	093600	41619950	35600	35600	35600	35600	0
591	20230919	093500	41619950	35600	35550	35600	35550	500
592	20230919	093400	23820300	35550	35550	35550	35550	0
593	20230919	093300	23820300	35550	35550	35550	35550	1
594	20230919	093200	23784750	35550	35550	35550	35550	31
595	20230919	093100	22682700	35600	35550	35600	35550	2
596	20230919	093000	22611550	35550	35550	35550	35550	101
597	20230919	092900	19021000	35550	35550	35550	35550	0
598	20230919	092800	19021000	35550	35500	35550	35500	68
599	20230919	092700	16605950	35500	35500	35500	35500	0
600	20230919	092600	16605950	35500	35500	35500	35500	0
601	20230919	092500	16605950	35500	35500	35500	35500	0
602	20230919	092400	16605950	35500	35500	35500	35500	0
603	20230919	092300	16605950	35500	35500	35500	35500	1
604	20230919	092200	16570450	35450	35450	35450	35450	0
605	20230919	092100	16570450	35450	35450	35450	35450	0
606	20230919	092000	16570450	35450	35450	35450	35450	0
607	20230919	091900	16570450	35450	35450	35450	35450	0
608	20230919	091800	16570450	35450	35450	35450	35450	0
609	20230919	091700	16570450	35450	35500	35500	35450	55
610	20230919	091600	14618100	35500	35550	35550	35500	30
611	20230919	091500	13553050	35600	35600	35600	35600	0
612	20230919	091400	13553050	35600	35600	35600	35600	0
613	20230919	091300	13553050	35600	35600	35600	35600	0
614	20230919	091200	13553050	35600	35600	35600	35600	0
615	20230919	091100	13553050	35600	35600	35600	35600	30
616	20230919	091000	12485050	35600	35550	35600	35550	251
617	20230919	090900	3550550	35450	35450	35450	35450	0
618	20230919	090800	3550550	35450	35450	35450	35450	0
619	20230919	090700	3550550	35450	35450	35450	35450	0
620	20230919	090600	3550550	35450	35450	35450	35450	63
621	20230919	090500	1317200	35600	35600	35600	35600	28
622	20230919	090400	320400	35600	35600	35600	35600	0
623	20230919	090300	320400	35600	35600	35600	35600	0
624	20230919	090200	320400	35600	35600	35600	35600	0
625	20230919	090100	320400	35600	35600	35600	35600	0
626	20230919	090000	320400	35600	35600	35600	35600	9