KissMeData/260870/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	202500	226767750	41150	41150	41150	41150	150
3	20230921	202400	226767750	41150	41150	41150	41150	0
4	20230921	202300	226767750	41150	41150	41150	41150	0
5	20230921	202200	226767750	41150	41150	41150	41150	0
6	20230921	202100	226767750	41150	41150	41150	41150	0
7	20230921	202000	226767750	41150	41150	41150	41150	0
8	20230921	201900	226767750	41150	41150	41150	41150	0
9	20230921	201800	226767750	41150	41150	41150	41150	0
10	20230921	201700	226767750	41150	41150	41150	41150	0
11	20230921	201600	226767750	41150	41150	41150	41150	0
12	20230921	201500	226767750	41150	41150	41150	41150	0
13	20230921	201400	226767750	41150	41150	41150	41150	0
14	20230921	201300	226767750	41150	41150	41150	41150	0
15	20230921	201200	226767750	41150	41150	41150	41150	0
16	20230921	201100	226767750	41150	41150	41150	41150	0
17	20230921	201000	226767750	41150	41150	41150	41150	0
18	20230921	200900	226767750	41150	41150	41150	41150	0
19	20230921	200800	226767750	41150	41150	41150	41150	0
20	20230921	200700	226767750	41150	41150	41150	41150	0
21	20230921	200600	226767750	41150	41150	41150	41150	0
22	20230921	200500	226767750	41150	41150	41150	41150	0
23	20230921	200400	226767750	41150	41150	41150	41150	0
24	20230921	200300	226767750	41150	41150	41150	41150	0
25	20230921	200200	226767750	41150	41150	41150	41150	0
26	20230921	200100	226767750	41150	41150	41150	41150	0
27	20230921	200000	226767750	41150	41150	41150	41150	0
28	20230921	195900	226767750	41150	41150	41150	41150	0
29	20230921	195800	226767750	41150	41150	41150	41150	0
30	20230921	195700	226767750	41150	41150	41150	41150	0
31	20230921	195600	226767750	41150	41150	41150	41150	0
32	20230921	195500	226767750	41150	41150	41150	41150	150
33	20230921	195400	226767750	41150	41150	41150	41150	0
34	20230921	195300	226767750	41150	41150	41150	41150	0
35	20230921	195200	226767750	41150	41150	41150	41150	0
36	20230921	195100	226767750	41150	41150	41150	41150	0
37	20230921	195000	226767750	41150	41150	41150	41150	0
38	20230921	194900	226767750	41150	41150	41150	41150	0
39	20230921	194800	226767750	41150	41150	41150	41150	0
40	20230921	194700	226767750	41150	41150	41150	41150	0
41	20230921	194600	226767750	41150	41150	41150	41150	0
42	20230921	194500	226767750	41150	41150	41150	41150	0
43	20230921	194400	226767750	41150	41150	41150	41150	0
44	20230921	194300	226767750	41150	41150	41150	41150	0
45	20230921	194200	226767750	41150	41150	41150	41150	0
46	20230921	194100	226767750	41150	41150	41150	41150	0
47	20230921	194000	226767750	41150	41150	41150	41150	0
48	20230921	193900	226767750	41150	41150	41150	41150	0
49	20230921	193800	226767750	41150	41150	41150	41150	0
50	20230921	193700	226767750	41150	41150	41150	41150	0
51	20230921	193600	226767750	41150	41150	41150	41150	0
52	20230921	193500	226767750	41150	41150	41150	41150	0
53	20230921	193400	226767750	41150	41150	41150	41150	0
54	20230921	193300	226767750	41150	41150	41150	41150	0
55	20230921	193200	226767750	41150	41150	41150	41150	0
56	20230921	193100	226767750	41150	41150	41150	41150	0
57	20230921	193000	226767750	41150	41150	41150	41150	0
58	20230921	192900	226767750	41150	41150	41150	41150	0
59	20230921	192800	226767750	41150	41150	41150	41150	0
60	20230921	192700	226767750	41150	41150	41150	41150	0
61	20230921	192600	226767750	41150	41150	41150	41150	0
62	20230921	192500	226767750	41150	41150	41150	41150	150
63	20230921	192400	226767750	41150	41150	41150	41150	0
64	20230921	192300	226767750	41150	41150	41150	41150	0
65	20230921	192200	226767750	41150	41150	41150	41150	0
66	20230921	192100	226767750	41150	41150	41150	41150	0
67	20230921	192000	226767750	41150	41150	41150	41150	0
68	20230921	191900	226767750	41150	41150	41150	41150	0
69	20230921	191800	226767750	41150	41150	41150	41150	0
70	20230921	191700	226767750	41150	41150	41150	41150	0
71	20230921	191600	226767750	41150	41150	41150	41150	0
72	20230921	191500	226767750	41150	41150	41150	41150	0
73	20230921	191400	226767750	41150	41150	41150	41150	0
74	20230921	191300	226767750	41150	41150	41150	41150	0
75	20230921	191200	226767750	41150	41150	41150	41150	0
76	20230921	191100	226767750	41150	41150	41150	41150	0
77	20230921	191000	226767750	41150	41150	41150	41150	0
78	20230921	190900	226767750	41150	41150	41150	41150	0
79	20230921	190800	226767750	41150	41150	41150	41150	0
80	20230921	190700	226767750	41150	41150	41150	41150	0
81	20230921	190600	226767750	41150	41150	41150	41150	0
82	20230921	190500	226767750	41150	41150	41150	41150	0
83	20230921	190400	226767750	41150	41150	41150	41150	0
84	20230921	190300	226767750	41150	41150	41150	41150	0
85	20230921	190200	226767750	41150	41150	41150	41150	0
86	20230921	190100	226767750	41150	41150	41150	41150	0
87	20230921	190000	226767750	41150	41150	41150	41150	0
88	20230921	185900	226767750	41150	41150	41150	41150	0
89	20230921	185800	226767750	41150	41150	41150	41150	0
90	20230921	185700	226767750	41150	41150	41150	41150	0
91	20230921	185600	226767750	41150	41150	41150	41150	0
92	20230921	185500	226767750	41150	41150	41150	41150	150
93	20230921	185400	226767750	41150	41150	41150	41150	0
94	20230921	185300	226767750	41150	41150	41150	41150	0
95	20230921	185200	226767750	41150	41150	41150	41150	0
96	20230921	185100	226767750	41150	41150	41150	41150	0
97	20230921	185000	226767750	41150	41150	41150	41150	0
98	20230921	184900	226767750	41150	41150	41150	41150	0
99	20230921	184800	226767750	41150	41150	41150	41150	0
100	20230921	184700	226767750	41150	41150	41150	41150	0
101	20230921	184600	226767750	41150	41150	41150	41150	0
102	20230921	184500	226767750	41150	41150	41150	41150	0
103	20230921	184400	226767750	41150	41150	41150	41150	0
104	20230921	184300	226767750	41150	41150	41150	41150	0
105	20230921	184200	226767750	41150	41150	41150	41150	0
106	20230921	184100	226767750	41150	41150	41150	41150	0
107	20230921	184000	226767750	41150	41150	41150	41150	0
108	20230921	183900	226767750	41150	41150	41150	41150	0
109	20230921	183800	226767750	41150	41150	41150	41150	0
110	20230921	183700	226767750	41150	41150	41150	41150	0
111	20230921	183600	226767750	41150	41150	41150	41150	0
112	20230921	183500	226767750	41150	41150	41150	41150	0
113	20230921	183400	226767750	41150	41150	41150	41150	0
114	20230921	183300	226767750	41150	41150	41150	41150	0
115	20230921	183200	226767750	41150	41150	41150	41150	0
116	20230921	183100	226767750	41150	41150	41150	41150	0
117	20230921	183000	226767750	41150	41150	41150	41150	0
118	20230921	182900	226767750	41150	41150	41150	41150	0
119	20230921	182800	226767750	41150	41150	41150	41150	0
120	20230921	182700	226767750	41150	41150	41150	41150	0
121	20230921	182600	226767750	41150	41150	41150	41150	0
122	20230921	182500	226767750	41150	41150	41150	41150	150
123	20230921	182400	226767750	41150	41150	41150	41150	0
124	20230921	182300	226767750	41150	41150	41150	41150	0
125	20230921	182200	226767750	41150	41150	41150	41150	0
126	20230921	182100	226767750	41150	41150	41150	41150	0
127	20230921	182000	226767750	41150	41150	41150	41150	0
128	20230921	181900	226767750	41150	41150	41150	41150	0
129	20230921	181800	226767750	41150	41150	41150	41150	0
130	20230921	181700	226767750	41150	41150	41150	41150	0
131	20230921	181600	226767750	41150	41150	41150	41150	0
132	20230921	181500	226767750	41150	41150	41150	41150	0
133	20230921	181400	226767750	41150	41150	41150	41150	0
134	20230921	181300	226767750	41150	41150	41150	41150	0
135	20230921	181200	226767750	41150	41150	41150	41150	0
136	20230921	181100	226767750	41150	41150	41150	41150	0
137	20230921	181000	226767750	41150	41150	41150	41150	0
138	20230921	180900	226767750	41150	41150	41150	41150	0
139	20230921	180800	226767750	41150	41150	41150	41150	0
140	20230921	180700	226767750	41150	41150	41150	41150	0
141	20230921	180600	226767750	41150	41150	41150	41150	0
142	20230921	180500	226767750	41150	41150	41150	41150	0
143	20230921	180400	226767750	41150	41150	41150	41150	0
144	20230921	180300	226767750	41150	41150	41150	41150	0
145	20230921	180200	226767750	41150	41150	41150	41150	0
146	20230921	180100	226767750	41150	41150	41150	41150	0
147	20230921	180000	226767750	41150	41150	41150	41150	0
148	20230921	175900	226767750	41150	41150	41150	41150	0
149	20230921	175800	226767750	41150	41150	41150	41150	0
150	20230921	175700	226767750	41150	41150	41150	41150	0
151	20230921	175600	226767750	41150	41150	41150	41150	0
152	20230921	175500	226767750	41150	41150	41150	41150	150
153	20230921	175400	226767750	41150	41150	41150	41150	0
154	20230921	175300	226767750	41150	41150	41150	41150	0
155	20230921	175200	226767750	41150	41150	41150	41150	0
156	20230921	175100	226767750	41150	41150	41150	41150	0
157	20230921	175000	226767750	41150	41150	41150	41150	0
158	20230921	174900	226767750	41150	41150	41150	41150	0
159	20230921	174800	226767750	41150	41150	41150	41150	0
160	20230921	174700	226767750	41150	41150	41150	41150	0
161	20230921	174600	226767750	41150	41150	41150	41150	0
162	20230921	174500	226767750	41150	41150	41150	41150	0
163	20230921	174400	226767750	41150	41150	41150	41150	0
164	20230921	174300	226767750	41150	41150	41150	41150	0
165	20230921	174200	226767750	41150	41150	41150	41150	0
166	20230921	174100	226767750	41150	41150	41150	41150	0
167	20230921	174000	226767750	41150	41150	41150	41150	0
168	20230921	173900	226767750	41150	41150	41150	41150	0
169	20230921	173800	226767750	41150	41150	41150	41150	0
170	20230921	173700	226767750	41150	41150	41150	41150	0
171	20230921	173600	226767750	41150	41150	41150	41150	0
172	20230921	173500	226767750	41150	41150	41150	41150	0
173	20230921	173400	226767750	41150	41150	41150	41150	0
174	20230921	173300	226767750	41150	41150	41150	41150	0
175	20230921	173200	226767750	41150	41150	41150	41150	0
176	20230921	173100	226767750	41150	41150	41150	41150	0
177	20230921	173000	226767750	41150	41150	41150	41150	0
178	20230921	172900	226767750	41150	41150	41150	41150	0
179	20230921	172800	226767750	41150	41150	41150	41150	0
180	20230921	172700	226767750	41150	41150	41150	41150	0
181	20230921	172600	226767750	41150	41150	41150	41150	0
182	20230921	172500	226767750	41150	41150	41150	41150	150
183	20230921	172400	226767750	41150	41150	41150	41150	0
184	20230921	172300	226767750	41150	41150	41150	41150	0
185	20230921	172200	226767750	41150	41150	41150	41150	0
186	20230921	172100	226767750	41150	41150	41150	41150	0
187	20230921	172000	226767750	41150	41150	41150	41150	0
188	20230921	171900	226767750	41150	41150	41150	41150	0
189	20230921	171800	226767750	41150	41150	41150	41150	0
190	20230921	171700	226767750	41150	41150	41150	41150	0
191	20230921	171600	226767750	41150	41150	41150	41150	0
192	20230921	171500	226767750	41150	41150	41150	41150	0
193	20230921	171400	226767750	41150	41150	41150	41150	0
194	20230921	171300	226767750	41150	41150	41150	41150	0
195	20230921	171200	226767750	41150	41150	41150	41150	0
196	20230921	171100	226767750	41150	41150	41150	41150	0
197	20230921	171000	226767750	41150	41150	41150	41150	0
198	20230921	170900	226767750	41150	41150	41150	41150	0
199	20230921	170800	226767750	41150	41150	41150	41150	0
200	20230921	170700	226767750	41150	41150	41150	41150	0
201	20230921	170600	226767750	41150	41150	41150	41150	0
202	20230921	170500	226767750	41150	41150	41150	41150	0
203	20230921	170400	226767750	41150	41150	41150	41150	0
204	20230921	170300	226767750	41150	41150	41150	41150	0
205	20230921	170200	226767750	41150	41150	41150	41150	0
206	20230921	170100	226767750	41150	41150	41150	41150	0
207	20230921	170000	226767750	41150	41150	41150	41150	0
208	20230921	165900	226767750	41150	41150	41150	41150	0
209	20230921	165800	226767750	41150	41150	41150	41150	0
210	20230921	165700	226767750	41150	41150	41150	41150	0
211	20230921	165600	226767750	41150	41150	41150	41150	0
212	20230921	165500	226767750	41150	41150	41150	41150	150
213	20230921	165400	226767750	41150	41150	41150	41150	0
214	20230921	165300	226767750	41150	41150	41150	41150	0
215	20230921	165200	226767750	41150	41150	41150	41150	0
216	20230921	165100	226767750	41150	41150	41150	41150	0
217	20230921	165000	226767750	41150	41150	41150	41150	0
218	20230921	164900	226767750	41150	41150	41150	41150	0
219	20230921	164800	226767750	41150	41150	41150	41150	0
220	20230921	164700	226767750	41150	41150	41150	41150	0
221	20230921	164600	226767750	41150	41150	41150	41150	0
222	20230921	164500	226767750	41150	41150	41150	41150	0
223	20230921	164400	226767750	41150	41150	41150	41150	0
224	20230921	164300	226767750	41150	41150	41150	41150	0
225	20230921	164200	226767750	41150	41150	41150	41150	0
226	20230921	164100	226767750	41150	41150	41150	41150	0
227	20230921	164000	226767750	41150	41150	41150	41150	0
228	20230921	163900	226767750	41150	41150	41150	41150	0
229	20230921	163800	226767750	41150	41150	41150	41150	0
230	20230921	163700	226767750	41150	41150	41150	41150	0
231	20230921	163600	226767750	41150	41150	41150	41150	0
232	20230921	163500	226767750	41150	41150	41150	41150	0
233	20230921	163400	226767750	41150	41150	41150	41150	0
234	20230921	163300	226767750	41150	41150	41150	41150	0
235	20230921	163200	226767750	41150	41150	41150	41150	0
236	20230921	163100	226767750	41150	41150	41150	41150	0
237	20230921	163000	226767750	41150	41150	41150	41150	0
238	20230921	162900	226767750	41150	41150	41150	41150	0
239	20230921	162800	226767750	41150	41150	41150	41150	0
240	20230921	162700	226767750	41150	41150	41150	41150	0
241	20230921	162600	226767750	41150	41150	41150	41150	0
242	20230921	162500	226767750	41150	41150	41150	41150	150
243	20230921	162400	226767750	41150	41150	41150	41150	0
244	20230921	162300	226767750	41150	41150	41150	41150	0
245	20230921	162200	226767750	41150	41150	41150	41150	0
246	20230921	162100	226767750	41150	41150	41150	41150	0
247	20230921	162000	226767750	41150	41150	41150	41150	0
248	20230921	161900	226767750	41150	41150	41150	41150	0
249	20230921	161800	226767750	41150	41150	41150	41150	0
250	20230921	161700	226767750	41150	41150	41150	41150	0
251	20230921	161600	226767750	41150	41150	41150	41150	0
252	20230921	161500	226767750	41150	41150	41150	41150	0
253	20230921	161400	226767750	41150	41150	41150	41150	0
254	20230921	161300	226767750	41150	41150	41150	41150	0
255	20230921	161200	226767750	41150	41150	41150	41150	0
256	20230921	161100	226767750	41150	41150	41150	41150	0
257	20230921	161000	226767750	41150	41150	41150	41150	0
258	20230921	160900	226767750	41150	41150	41150	41150	0
259	20230921	160800	226767750	41150	41150	41150	41150	0
260	20230921	160700	226767750	41150	41150	41150	41150	0
261	20230921	160600	226767750	41150	41150	41150	41150	0
262	20230921	160500	226767750	41150	41150	41150	41150	0
263	20230921	160400	226767750	41150	41150	41150	41150	0
264	20230921	160300	226767750	41150	41150	41150	41150	0
265	20230921	160200	226767750	41150	41150	41150	41150	0
266	20230921	160100	226767750	41150	41150	41150	41150	0
267	20230921	160000	226767750	41150	41150	41150	41150	0
268	20230921	155900	226767750	41150	41150	41150	41150	0
269	20230921	155800	226767750	41150	41150	41150	41150	0
270	20230921	155700	226767750	41150	41150	41150	41150	0
271	20230921	155600	226767750	41150	41150	41150	41150	0
272	20230921	155500	226767750	41150	41150	41150	41150	150
273	20230921	155400	226767750	41150	41150	41150	41150	0
274	20230921	155300	226767750	41150	41150	41150	41150	0
275	20230921	155200	226767750	41150	41150	41150	41150	0
276	20230921	155100	226767750	41150	41150	41150	41150	0
277	20230921	155000	226767750	41150	41150	41150	41150	0
278	20230921	154900	226767750	41150	41150	41150	41150	0
279	20230921	154800	226767750	41150	41150	41150	41150	0
280	20230921	154700	226767750	41150	41150	41150	41150	0
281	20230921	154600	226767750	41150	41150	41150	41150	0
282	20230921	154500	226767750	41150	41150	41150	41150	0
283	20230921	154400	226767750	41150	41150	41150	41150	0
284	20230921	154300	226767750	41150	41150	41150	41150	0
285	20230921	154200	226767750	41150	41150	41150	41150	0
286	20230921	154100	226767750	41150	41150	41150	41150	0
287	20230921	154000	226767750	41150	41150	41150	41150	0
288	20230921	153900	226767750	41150	41150	41150	41150	0
289	20230921	153800	226767750	41150	41150	41150	41150	0
290	20230921	153700	226767750	41150	41150	41150	41150	0
291	20230921	153600	226767750	41150	41150	41150	41150	0
292	20230921	153500	226767750	41150	41150	41150	41150	0
293	20230921	153400	226767750	41150	41150	41150	41150	0
294	20230921	153300	226767750	41150	41150	41150	41150	0
295	20230921	153200	226767750	41150	41150	41150	41150	0
296	20230921	153100	226767750	41150	41150	41150	41150	0
297	20230921	153000	226767750	41150	41150	41150	41150	150
298	20230921	152900	220595250	41000	41000	41000	41000	0
299	20230921	152800	220595250	41000	41000	41000	41000	0
300	20230921	152700	220595250	41000	41000	41000	41000	0
301	20230921	152600	220595250	41000	41000	41000	41000	0
302	20230921	152500	220595250	41000	41000	41000	41000	0
303	20230921	152400	220595250	41000	41000	41000	41000	0
304	20230921	152300	220595250	41000	41000	41000	41000	0
305	20230921	152200	220595250	41000	41000	41000	41000	0
306	20230921	152100	220595250	41000	41000	41000	41000	0
307	20230921	152000	220595250	41000	41000	41000	41000	0
308	20230921	151900	220595250	41000	40850	41000	40850	47
309	20230921	151800	218672000	41000	41000	41000	41000	0
310	20230921	151700	218672000	41000	41000	41000	41000	5
311	20230921	151600	218467000	41150	41150	41150	41150	0
312	20230921	151500	218467000	41150	41150	41150	41150	0
313	20230921	151400	218467000	41150	40950	41150	40950	56
314	20230921	151300	216172850	41000	41000	41000	41000	5
315	20230921	151200	215967850	41000	41000	41000	41000	0
316	20230921	151100	215967850	41000	41000	41000	41000	0
317	20230921	151000	215967850	41000	41000	41000	41000	0
318	20230921	150900	215967850	41000	41000	41000	41000	0
319	20230921	150800	215967850	41000	41000	41000	41000	0
320	20230921	150700	215967850	41000	41000	41000	41000	1
321	20230921	150600	215926850	41150	41150	41150	41150	0
322	20230921	150500	215926850	41150	41150	41150	41150	0
323	20230921	150400	215926850	41150	41150	41150	41150	0
324	20230921	150300	215926850	41150	41150	41150	41150	0
325	20230921	150200	215926850	41150	41150	41150	41150	0
326	20230921	150100	215926850	41150	41150	41150	41150	0
327	20230921	150000	215926850	41150	40700	41150	40700	113
328	20230921	145900	211326250	40900	40900	40900	40900	0
329	20230921	145800	211326250	40900	40900	40900	40900	0
330	20230921	145700	211326250	40900	40900	40900	40900	2
331	20230921	145600	211244450	41000	41000	41000	41000	0
332	20230921	145500	211244450	41000	41000	41000	41000	0
333	20230921	145400	211244450	41000	41000	41000	41000	3
334	20230921	145300	211121450	41050	41050	41050	41050	0
335	20230921	145200	211121450	41050	41050	41050	41050	0
336	20230921	145100	211121450	41050	41050	41050	41050	0
337	20230921	145000	211121450	41050	41050	41050	41050	0
338	20230921	144900	211121450	41050	41050	41050	41050	0
339	20230921	144800	211121450	41050	41050	41050	41050	0
340	20230921	144700	211121450	41050	41050	41050	41050	0
341	20230921	144600	211121450	41050	41050	41050	41050	0
342	20230921	144500	211121450	41050	41000	41050	41000	2
343	20230921	144400	211039400	41200	41200	41200	41200	0
344	20230921	144300	211039400	41200	41200	41200	41200	0
345	20230921	144200	211039400	41200	41200	41200	41200	0
346	20230921	144100	211039400	41200	41200	41200	41200	0
347	20230921	144000	211039400	41200	41200	41200	41200	0
348	20230921	143900	211039400	41200	41200	41200	41200	0
349	20230921	143800	211039400	41200	41200	41200	41200	0
350	20230921	143700	211039400	41200	41200	41200	41200	0
351	20230921	143600	211039400	41200	41200	41200	41200	2
352	20230921	143500	210957000	40700	40700	40700	40700	0
353	20230921	143400	210957000	40700	40700	40700	40700	0
354	20230921	143300	210957000	40700	40700	40700	40700	0
355	20230921	143200	210957000	40700	40700	40700	40700	0
356	20230921	143100	210957000	40700	40700	40700	40700	10
357	20230921	143000	210550000	41200	41200	41200	41200	0
358	20230921	142900	210550000	41200	41200	41200	41200	1
359	20230921	142800	210508800	40700	40700	40700	40700	10
360	20230921	142700	210101800	41000	41000	41000	41000	0
361	20230921	142600	210101800	41000	41000	41000	41000	0
362	20230921	142500	210101800	41000	41000	41000	41000	1
363	20230921	142400	210060800	41200	41200	41200	41200	0
364	20230921	142300	210060800	41200	41200	41200	41200	0
365	20230921	142200	210060800	41200	41200	41200	41200	0
366	20230921	142100	210060800	41200	41200	41200	41200	1
367	20230921	142000	210019600	40700	40700	40700	40700	43
368	20230921	141900	208269500	40700	40700	40700	40700	0
369	20230921	141800	208269500	40700	41150	41150	40700	155
370	20230921	141700	201949950	41250	41250	41250	41250	0
371	20230921	141600	201949950	41250	41250	41250	41250	0
372	20230921	141500	201949950	41250	41250	41250	41250	0
373	20230921	141400	201949950	41250	41250	41250	41250	0
374	20230921	141300	201949950	41250	41250	41250	41250	0
375	20230921	141200	201949950	41250	41250	41250	41250	0
376	20230921	141100	201949950	41250	41250	41250	41250	0
377	20230921	141000	201949950	41250	41250	41250	41250	0
378	20230921	140900	201949950	41250	41250	41250	41250	0
379	20230921	140800	201949950	41250	41000	41250	41000	30
380	20230921	140700	200719700	41250	41250	41250	41250	0
381	20230921	140600	200719700	41250	41250	41250	41250	0
382	20230921	140500	200719700	41250	40950	41250	40950	72
383	20230921	140400	197769950	40500	40500	40500	40500	698
384	20230921	140300	169500950	40450	40450	40450	40450	12
385	20230921	140200	169015550	40500	40500	40500	40500	100
386	20230921	140100	164965550	40450	40500	40500	40450	34
387	20230921	140000	163588800	40500	40500	40500	40500	10
388	20230921	135900	163183800	40500	40500	40500	40500	0
389	20230921	135800	163183800	40500	40500	40500	40500	0
390	20230921	135700	163183800	40500	40500	40500	40500	0
391	20230921	135600	163183800	40500	40500	40500	40500	1
392	20230921	135500	163143300	40500	40500	40500	40500	2
393	20230921	135400	163062300	40500	40500	40500	40500	0
394	20230921	135300	163062300	40500	40500	40500	40500	47
395	20230921	135200	161158800	40500	40500	40500	40500	0
396	20230921	135100	161158800	40500	40500	40500	40500	14
397	20230921	135000	160591800	40500	40500	40500	40500	0
398	20230921	134900	160591800	40500	40700	40700	40500	642
399	20230921	134800	134548500	40700	40700	40700	40700	0
400	20230921	134700	134548500	40700	40700	40700	40700	0
401	20230921	134600	134548500	40700	40700	40700	40700	0
402	20230921	134500	134548500	40700	40700	40700	40700	0
403	20230921	134400	134548500	40700	40700	40700	40700	29
404	20230921	134300	133368200	41000	41000	41000	41000	14
405	20230921	134200	132794200	41000	41000	41000	41000	0
406	20230921	134100	132794200	41000	41000	41000	41000	0
407	20230921	134000	132794200	41000	41000	41000	41000	8
408	20230921	133900	132466200	41000	41000	41000	41000	2
409	20230921	133800	132384200	41350	41350	41350	41350	0
410	20230921	133700	132384200	41350	41350	41350	41350	0
411	20230921	133600	132384200	41350	41350	41350	41350	0
412	20230921	133500	132384200	41350	41350	41350	41350	0
413	20230921	133400	132384200	41350	41350	41350	41350	0
414	20230921	133300	132384200	41350	41350	41350	41350	0
415	20230921	133200	132384200	41350	41350	41350	41350	0
416	20230921	133100	132384200	41350	41350	41350	41350	0
417	20230921	133000	132384200	41350	41350	41350	41350	0
418	20230921	132900	132384200	41350	41350	41350	41350	0
419	20230921	132800	132384200	41350	41350	41350	41350	0
420	20230921	132700	132384200	41350	41350	41350	41350	0
421	20230921	132600	132384200	41350	41350	41350	41350	0
422	20230921	132500	132384200	41350	41350	41350	41350	0
423	20230921	132400	132384200	41350	41350	41350	41350	0
424	20230921	132300	132384200	41350	41350	41350	41350	0
425	20230921	132200	132384200	41350	41350	41350	41350	0
426	20230921	132100	132384200	41350	41350	41350	41350	0
427	20230921	132000	132384200	41350	41350	41350	41350	0
428	20230921	131900	132384200	41350	41350	41350	41350	0
429	20230921	131800	132384200	41350	41350	41350	41350	0
430	20230921	131700	132384200	41350	41350	41350	41350	0
431	20230921	131600	132384200	41350	41350	41350	41350	0
432	20230921	131500	132384200	41350	41350	41350	41350	0
433	20230921	131400	132384200	41350	41350	41350	41350	0
434	20230921	131300	132384200	41350	41350	41350	41350	0
435	20230921	131200	132384200	41350	40950	41350	40950	594
436	20230921	131100	107975700	40900	40900	40900	40900	92
437	20230921	131000	104212900	40900	40900	40900	40900	2
438	20230921	130900	104131100	40900	40900	40900	40900	0
439	20230921	130800	104131100	40900	40900	40900	40900	0
440	20230921	130700	104131100	40900	40900	40900	40900	0
441	20230921	130600	104131100	40900	40700	40900	40500	10
442	20230921	130500	103724900	40900	40900	40900	40900	0
443	20230921	130400	103724900	40900	40900	40900	40900	5
444	20230921	130300	103520400	41000	41000	41000	41000	0
445	20230921	130200	103520400	41000	41000	41000	41000	0
446	20230921	130100	103520400	41000	41000	41000	41000	0
447	20230921	130000	103520400	41000	41000	41000	41000	100
448	20230921	125900	99420400	41000	40500	41000	40500	117
449	20230921	125800	94681400	40700	40550	41000	40500	365
450	20230921	125700	79853000	40600	40600	40600	40600	0
451	20230921	125600	79853000	40600	40600	40600	40600	0
452	20230921	125500	79853000	40600	40600	40600	40600	0
453	20230921	125400	79853000	40600	40600	40600	40600	0
454	20230921	125300	79853000	40600	40900	40900	40600	242
455	20230921	125200	70001650	41000	41000	41000	41000	0
456	20230921	125100	70001650	41000	41000	41000	41000	0
457	20230921	125000	70001650	41000	41000	41000	41000	0
458	20230921	124900	70001650	41000	41000	41000	41000	0
459	20230921	124800	70001650	41000	41000	41000	41000	0
460	20230921	124700	70001650	41000	41000	41000	41000	0
461	20230921	124600	70001650	41000	41000	41000	41000	0
462	20230921	124500	70001650	41000	40900	41000	40850	101
463	20230921	124400	65875100	41000	41000	41000	41000	0
464	20230921	124300	65875100	41000	41000	41000	41000	0
465	20230921	124200	65875100	41000	41000	41000	41000	0
466	20230921	124100	65875100	41000	41000	41000	41000	2
467	20230921	124000	65793100	41000	41000	41000	41000	0
468	20230921	123900	65793100	41000	41000	41000	41000	0
469	20230921	123800	65793100	41000	41000	41000	41000	0
470	20230921	123700	65793100	41000	41000	41000	41000	0
471	20230921	123600	65793100	41000	41000	41000	41000	0
472	20230921	123500	65793100	41000	41000	41000	41000	0
473	20230921	123400	65793100	41000	41000	41000	41000	0
474	20230921	123300	65793100	41000	40900	41000	40900	92
475	20230921	123200	62030200	40900	40900	40900	40900	0
476	20230921	123100	62030200	40900	40900	40900	40900	9
477	20230921	123000	61662100	41000	41000	41000	41000	2
478	20230921	122900	61580100	40950	40950	40950	40950	1
479	20230921	122800	61539150	40950	40950	40950	40950	0
480	20230921	122700	61539150	40950	40950	40950	40950	0
481	20230921	122600	61539150	40950	40950	40950	40950	0
482	20230921	122500	61539150	40950	40950	40950	40950	4
483	20230921	122400	61375350	40950	40950	40950	40950	1
484	20230921	122300	61334400	41000	41000	41000	41000	1
485	20230921	122200	61293400	41000	41000	41000	41000	0
486	20230921	122100	61293400	41000	41000	41000	41000	0
487	20230921	122000	61293400	41000	41000	41000	41000	10
488	20230921	121900	60883400	41000	41000	41000	41000	0
489	20230921	121800	60883400	41000	41000	41000	41000	0
490	20230921	121700	60883400	41000	41000	41000	41000	0
491	20230921	121600	60883400	41000	41000	41000	41000	0
492	20230921	121500	60883400	41000	41000	41000	41000	0
493	20230921	121400	60883400	41000	41000	41000	41000	0
494	20230921	121300	60883400	41000	41250	41250	41000	162
495	20230921	121200	54237250	41250	41250	41250	41250	0
496	20230921	121100	54237250	41250	41250	41250	41250	0
497	20230921	121000	54237250	41250	41250	41250	41250	0
498	20230921	120900	54237250	41250	41300	41300	41250	11
499	20230921	120800	53783050	41350	41350	41350	41350	0
500	20230921	120700	53783050	41350	41350	41350	41350	0
501	20230921	120600	53783050	41350	41350	41350	41350	1
502	20230921	120500	53741700	41300	41300	41300	41300	50
503	20230921	120400	51676700	41350	41350	41350	41350	0
504	20230921	120300	51676700	41350	41350	41350	41350	0
505	20230921	120200	51676700	41350	41350	41350	41350	0
506	20230921	120100	51676700	41350	41350	41350	41350	0
507	20230921	120000	51676700	41350	41350	41350	41350	0
508	20230921	115900	51676700	41350	41350	41350	41350	0
509	20230921	115800	51676700	41350	41350	41350	41350	0
510	20230921	115700	51676700	41350	41350	41350	41350	1
511	20230921	115600	51635350	41350	41350	41350	41350	0
512	20230921	115500	51635350	41350	41350	41350	41350	0
513	20230921	115400	51635350	41350	41350	41350	41350	0
514	20230921	115300	51635350	41350	41350	41350	41350	10
515	20230921	115200	51221850	41350	41350	41350	41350	0
516	20230921	115100	51221850	41350	41350	41350	41350	0
517	20230921	115000	51221850	41350	41350	41350	41350	10
518	20230921	114900	50808350	41350	41350	41350	41350	0
519	20230921	114800	50808350	41350	41300	41350	41300	10
520	20230921	114700	50395250	41300	41300	41300	41300	7
521	20230921	114600	50106150	41350	41350	41350	41350	1
522	20230921	114500	50064800	41300	41300	41300	41300	1
523	20230921	114400	50023500	41350	41350	41350	41350	2
524	20230921	114300	49940800	41350	41350	41350	41350	0
525	20230921	114200	49940800	41350	41350	41350	41350	0
526	20230921	114100	49940800	41350	41350	41350	41350	0
527	20230921	114000	49940800	41350	41350	41350	41350	0
528	20230921	113900	49940800	41350	41300	41350	41050	182
529	20230921	113800	42434950	41350	41350	41350	41350	1
530	20230921	113700	42393600	41350	41350	41350	41350	12
531	20230921	113600	41897400	41350	41350	41350	41350	0
532	20230921	113500	41897400	41350	41350	41350	41350	0
533	20230921	113400	41897400	41350	41350	41350	41350	0
534	20230921	113300	41897400	41350	41350	41350	41350	0
535	20230921	113200	41897400	41350	41350	41350	41350	0
536	20230921	113100	41897400	41350	41300	41350	41300	11
537	20230921	113000	41443050	41350	41350	41350	41350	0
538	20230921	112900	41443050	41350	41350	41350	41350	0
539	20230921	112800	41443050	41350	41300	41350	41300	7
540	20230921	112700	41153900	41350	41350	41350	41350	1
541	20230921	112600	41112550	41500	41500	41500	41500	0
542	20230921	112500	41112550	41500	41500	41500	41500	0
543	20230921	112400	41112550	41500	41500	41500	41500	0
544	20230921	112300	41112550	41500	41500	41500	41500	0
545	20230921	112200	41112550	41500	41500	41500	41500	0
546	20230921	112100	41112550	41500	41500	41500	41500	0
547	20230921	112000	41112550	41500	41500	41500	41500	0
548	20230921	111900	41112550	41500	41500	41500	41500	0
549	20230921	111800	41112550	41500	41500	41500	41500	0
550	20230921	111700	41112550	41500	41500	41500	41500	0
551	20230921	111600	41112550	41500	41500	41500	41500	0
552	20230921	111500	41112550	41500	41500	41500	41500	0
553	20230921	111400	41112550	41500	41500	41500	41500	0
554	20230921	111300	41112550	41500	41500	41500	41500	0
555	20230921	111200	41112550	41500	41500	41500	41500	0
556	20230921	111100	41112550	41500	41500	41500	41500	0
557	20230921	111000	41112550	41500	41500	41500	41500	0
558	20230921	110900	41112550	41500	41450	41500	41400	12
559	20230921	110800	40615600	41500	41500	41500	41500	0
560	20230921	110700	40615600	41500	41500	41500	41500	0
561	20230921	110600	40615600	41500	41500	41500	41500	0
562	20230921	110500	40615600	41500	41400	41500	41150	17
563	20230921	110400	39913700	41500	41500	41500	41500	0
564	20230921	110300	39913700	41500	41500	41500	41500	0
565	20230921	110200	39913700	41500	41500	41500	41500	1
566	20230921	110100	39872200	41500	41500	41500	41500	0
567	20230921	110000	39872200	41500	41500	41500	41500	0
568	20230921	105900	39872200	41500	41500	41500	41500	0
569	20230921	105800	39872200	41500	41500	41500	41500	3
570	20230921	105700	39747700	41500	41500	41500	41500	0
571	20230921	105600	39747700	41500	41500	41500	41500	0
572	20230921	105500	39747700	41500	41450	41500	41450	123
573	20230921	105400	34645650	41450	41350	41450	41350	163
574	20230921	105300	27901300	41350	41350	41350	41350	0
575	20230921	105200	27901300	41350	41350	41350	41350	0
576	20230921	105100	27901300	41350	41350	41350	41350	130
577	20230921	105000	22525800	41350	41350	41350	41350	0
578	20230921	104900	22525800	41350	41350	41350	41350	0
579	20230921	104800	22525800	41350	41350	41350	41350	0
580	20230921	104700	22525800	41350	41350	41350	41350	0
581	20230921	104600	22525800	41350	41300	41350	41300	4
582	20230921	104500	22360550	41350	41300	41350	41300	17
583	20230921	104400	21658400	41400	41400	41400	41400	0
584	20230921	104300	21658400	41400	41400	41400	41400	0
585	20230921	104200	21658400	41400	41400	41400	41400	0
586	20230921	104100	21658400	41400	41400	41400	41400	0
587	20230921	104000	21658400	41400	41400	41400	41400	0
588	20230921	103900	21658400	41400	41400	41400	41400	0
589	20230921	103800	21658400	41400	41400	41400	41400	0
590	20230921	103700	21658400	41400	41400	41400	41400	0
591	20230921	103600	21658400	41400	41400	41400	41400	0
592	20230921	103500	21658400	41400	41400	41400	41400	0
593	20230921	103400	21658400	41400	41400	41400	41400	1
594	20230921	103300	21617000	41300	41300	41300	41300	20
595	20230921	103200	20791000	41400	41400	41400	41400	25
596	20230921	103100	19756000	41450	41400	41450	41400	21
597	20230921	103000	18886550	41450	41450	41450	41450	0
598	20230921	102900	18886550	41450	41450	41450	41450	0
599	20230921	102800	18886550	41450	41450	41450	41450	0
600	20230921	102700	18886550	41450	41450	41450	41450	0
601	20230921	102600	18886550	41450	41450	41450	41450	10
602	20230921	102500	18472050	41450	41450	41450	41450	0
603	20230921	102400	18472050	41450	41450	41450	41450	0
604	20230921	102300	18472050	41450	41450	41450	41450	0
605	20230921	102200	18472050	41450	41300	41450	41300	11
606	20230921	102100	18017600	41500	41500	41500	41500	0
607	20230921	102000	18017600	41500	41500	41500	41500	0
608	20230921	101900	18017600	41500	41500	41500	41500	0
609	20230921	101800	18017600	41500	41500	41500	41500	0
610	20230921	101700	18017600	41500	41500	41500	41500	0
611	20230921	101600	18017600	41500	41300	41500	41150	12
612	20230921	101500	17523150	41500	41500	41500	41500	0
613	20230921	101400	17523150	41500	41500	41500	41500	0
614	20230921	101300	17523150	41500	41500	41500	41500	0
615	20230921	101200	17523150	41500	41500	41500	41500	0
616	20230921	101100	17523150	41500	41500	41500	41500	0
617	20230921	101000	17523150	41500	41500	41500	41500	0
618	20230921	100900	17523150	41500	41500	41500	41500	0
619	20230921	100800	17523150	41500	41500	41500	41500	0
620	20230921	100700	17523150	41500	41500	41500	41500	0
621	20230921	100600	17523150	41500	41500	41500	41500	0
622	20230921	100500	17523150	41500	41500	41500	41500	0
623	20230921	100400	17523150	41500	41450	41500	41200	26
624	20230921	100300	16449500	41500	41500	41500	41500	0
625	20230921	100200	16449500	41500	41500	41500	41500	0
626	20230921	100100	16449500	41500	41500	41500	41500	0
627	20230921	100000	16449500	41500	41500	41500	41500	1
628	20230921	095900	16408000	41450	41450	41450	41450	20
629	20230921	095800	15579000	41500	41450	41500	41450	2
630	20230921	095700	15496050	41500	41500	41500	41500	0
631	20230921	095600	15496050	41500	41500	41500	41500	1
632	20230921	095500	15454550	41450	41450	41450	41450	40
633	20230921	095400	13796550	41500	41400	41500	41400	2
634	20230921	095300	13713650	41400	41450	41450	41400	60
635	20230921	095200	11229100	41500	41500	41500	41500	51
636	20230921	095100	9112600	41600	41600	41600	41600	0
637	20230921	095000	9112600	41600	41600	41600	41600	1
638	20230921	094900	9071000	41500	41550	41550	41500	10
639	20230921	094800	8655900	41600	41550	41600	41550	6
640	20230921	094700	8406550	41600	41600	41600	41600	1
641	20230921	094600	8364950	41550	41550	41550	41550	4
642	20230921	094500	8198750	41500	41600	41600	41500	30
643	20230921	094400	6952750	41600	41600	41600	41600	1
644	20230921	094300	6911150	41700	41700	41700	41700	0
645	20230921	094200	6911150	41700	41700	41700	41700	1
646	20230921	094100	6869450	41700	41700	41700	41700	0
647	20230921	094000	6869450	41700	41700	41700	41700	0
648	20230921	093900	6869450	41700	41700	41700	41700	14
649	20230921	093800	6285650	41700	41700	41700	41700	0
650	20230921	093700	6285650	41700	41700	41700	41700	1
651	20230921	093600	6243950	41550	41550	41550	41550	50
652	20230921	093500	4166450	41700	41700	41700	41700	0
653	20230921	093400	4166450	41700	41700	41700	41700	0
654	20230921	093300	4166450	41700	41700	41700	41700	6
655	20230921	093200	3916250	41750	41700	41750	41700	11
656	20230921	093100	3457500	41750	41750	41750	41750	0
657	20230921	093000	3457500	41750	41750	41750	41750	0
658	20230921	092900	3457500	41750	41700	41750	41700	22
659	20230921	092800	2540050	41700	41700	41700	41700	1
660	20230921	092700	2498350	41700	41700	41700	41700	8
661	20230921	092600	2164750	41750	41750	41750	41750	3
662	20230921	092500	2039500	41750	41750	41750	41750	0
663	20230921	092400	2039500	41750	41750	41750	41750	2
664	20230921	092300	1956000	41750	41750	41750	41750	0
665	20230921	092200	1956000	41750	41750	41750	41750	0
666	20230921	092100	1956000	41750	41750	41750	41750	0
667	20230921	092000	1956000	41750	41750	41750	41750	1
668	20230921	091900	1914250	41950	41950	41950	41950	0
669	20230921	091800	1914250	41950	41950	41950	41950	0
670	20230921	091700	1914250	41950	41950	41950	41950	0
671	20230921	091600	1914250	41950	41950	41950	41950	0
672	20230921	091500	1914250	41950	41700	41950	41550	20
673	20230921	091400	1082450	42000	42000	42000	42000	0
674	20230921	091300	1082450	42000	42000	42000	42000	0
675	20230921	091200	1082450	42000	42000	42000	42000	0
676	20230921	091100	1082450	42000	42000	42000	42000	0
677	20230921	091000	1082450	42000	41950	42000	41950	3
678	20230921	090900	956550	42000	42000	42000	42000	0
679	20230921	090800	956550	42000	42000	42000	42000	1
680	20230921	090700	914550	42050	42050	42050	42050	0
681	20230921	090600	914550	42050	42050	42050	42050	0
682	20230921	090500	914550	42050	42050	42050	42050	0
683	20230921	090400	914550	42050	42050	42050	42050	1
684	20230921	090300	872500	42100	41900	42100	41400	20
685	20230921	090200	42100	42100	42100	42100	42100	1
686	20230921	090100	0	41900	41900	41900	41900	0
687	20230921	090000	0	41900	41900	41900	41900	0