KissMeData/025000/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	190100	98092600	43850	43850	43850	43850	44
3	20230915	190000	98092600	43850	43850	43850	43850	0
4	20230915	185900	98092600	43850	43850	43850	43850	0
5	20230915	185800	98092600	43850	43850	43850	43850	0
6	20230915	185700	98092600	43850	43850	43850	43850	0
7	20230915	185600	98092600	43850	43850	43850	43850	0
8	20230915	185500	98092600	43850	43850	43850	43850	0
9	20230915	185400	98092600	43850	43850	43850	43850	0
10	20230915	185300	98092600	43850	43850	43850	43850	0
11	20230915	185200	98092600	43850	43850	43850	43850	0
12	20230915	185100	98092600	43850	43850	43850	43850	0
13	20230915	185000	98092600	43850	43850	43850	43850	0
14	20230915	184900	98092600	43850	43850	43850	43850	0
15	20230915	184800	98092600	43850	43850	43850	43850	0
16	20230915	184700	98092600	43850	43850	43850	43850	0
17	20230915	184600	98092600	43850	43850	43850	43850	0
18	20230915	184500	98092600	43850	43850	43850	43850	0
19	20230915	184400	98092600	43850	43850	43850	43850	0
20	20230915	184300	98092600	43850	43850	43850	43850	0
21	20230915	184200	98092600	43850	43850	43850	43850	0
22	20230915	184100	98092600	43850	43850	43850	43850	0
23	20230915	184000	98092600	43850	43850	43850	43850	0
24	20230915	183900	98092600	43850	43850	43850	43850	0
25	20230915	183800	98092600	43850	43850	43850	43850	0
26	20230915	183700	98092600	43850	43850	43850	43850	0
27	20230915	183600	98092600	43850	43850	43850	43850	0
28	20230915	183500	98092600	43850	43850	43850	43850	0
29	20230915	183400	98092600	43850	43850	43850	43850	0
30	20230915	183300	98092600	43850	43850	43850	43850	0
31	20230915	183200	98092600	43850	43850	43850	43850	0
32	20230915	183100	98092600	43850	43850	43850	43850	44
33	20230915	183000	98092600	43850	43850	43850	43850	0
34	20230915	182900	98092600	43850	43850	43850	43850	0
35	20230915	182800	98092600	43850	43850	43850	43850	0
36	20230915	182700	98092600	43850	43850	43850	43850	0
37	20230915	182600	98092600	43850	43850	43850	43850	0
38	20230915	182500	98092600	43850	43850	43850	43850	0
39	20230915	182400	98092600	43850	43850	43850	43850	0
40	20230915	182300	98092600	43850	43850	43850	43850	0
41	20230915	182200	98092600	43850	43850	43850	43850	0
42	20230915	182100	98092600	43850	43850	43850	43850	0
43	20230915	182000	98092600	43850	43850	43850	43850	0
44	20230915	181900	98092600	43850	43850	43850	43850	0
45	20230915	181800	98092600	43850	43850	43850	43850	0
46	20230915	181700	98092600	43850	43850	43850	43850	0
47	20230915	181600	98092600	43850	43850	43850	43850	0
48	20230915	181500	98092600	43850	43850	43850	43850	0
49	20230915	181400	98092600	43850	43850	43850	43850	0
50	20230915	181300	98092600	43850	43850	43850	43850	0
51	20230915	181200	98092600	43850	43850	43850	43850	0
52	20230915	181100	98092600	43850	43850	43850	43850	0
53	20230915	181000	98092600	43850	43850	43850	43850	0
54	20230915	180900	98092600	43850	43850	43850	43850	0
55	20230915	180800	98092600	43850	43850	43850	43850	0
56	20230915	180700	98092600	43850	43850	43850	43850	0
57	20230915	180600	98092600	43850	43850	43850	43850	0
58	20230915	180500	98092600	43850	43850	43850	43850	0
59	20230915	180400	98092600	43850	43850	43850	43850	0
60	20230915	180300	98092600	43850	43850	43850	43850	0
61	20230915	180200	98092600	43850	43850	43850	43850	0
62	20230915	180100	98092600	43850	43850	43850	43850	44
63	20230915	180000	98092600	43850	43850	43850	43850	0
64	20230915	175900	98092600	43850	43850	43850	43850	0
65	20230915	175800	98092600	43850	43850	43850	43850	0
66	20230915	175700	98092600	43850	43850	43850	43850	0
67	20230915	175600	98092600	43850	43850	43850	43850	0
68	20230915	175500	98092600	43850	43850	43850	43850	0
69	20230915	175400	98092600	43850	43850	43850	43850	0
70	20230915	175300	98092600	43850	43850	43850	43850	0
71	20230915	175200	98092600	43850	43850	43850	43850	0
72	20230915	175100	98092600	43850	43850	43850	43850	0
73	20230915	175000	98092600	43850	43850	43850	43850	0
74	20230915	174900	98092600	43850	43850	43850	43850	0
75	20230915	174800	98092600	43850	43850	43850	43850	0
76	20230915	174700	98092600	43850	43850	43850	43850	0
77	20230915	174600	98092600	43850	43850	43850	43850	0
78	20230915	174500	98092600	43850	43850	43850	43850	0
79	20230915	174400	98092600	43850	43850	43850	43850	0
80	20230915	174300	98092600	43850	43850	43850	43850	0
81	20230915	174200	98092600	43850	43850	43850	43850	0
82	20230915	174100	98092600	43850	43850	43850	43850	0
83	20230915	174000	98092600	43850	43850	43850	43850	0
84	20230915	173900	98092600	43850	43850	43850	43850	0
85	20230915	173800	98092600	43850	43850	43850	43850	0
86	20230915	173700	98092600	43850	43850	43850	43850	0
87	20230915	173600	98092600	43850	43850	43850	43850	0
88	20230915	173500	98092600	43850	43850	43850	43850	0
89	20230915	173400	98092600	43850	43850	43850	43850	0
90	20230915	173300	98092600	43850	43850	43850	43850	0
91	20230915	173200	98092600	43850	43850	43850	43850	0
92	20230915	173100	98092600	43850	43850	43850	43850	44
93	20230915	173000	98092600	43850	43850	43850	43850	0
94	20230915	172900	98092600	43850	43850	43850	43850	0
95	20230915	172800	98092600	43850	43850	43850	43850	0
96	20230915	172700	98092600	43850	43850	43850	43850	0
97	20230915	172600	98092600	43850	43850	43850	43850	0
98	20230915	172500	98092600	43850	43850	43850	43850	0
99	20230915	172400	98092600	43850	43850	43850	43850	0
100	20230915	172300	98092600	43850	43850	43850	43850	0
101	20230915	172200	98092600	43850	43850	43850	43850	0
102	20230915	172100	98092600	43850	43850	43850	43850	0
103	20230915	172000	98092600	43850	43850	43850	43850	0
104	20230915	171900	98092600	43850	43850	43850	43850	0
105	20230915	171800	98092600	43850	43850	43850	43850	0
106	20230915	171700	98092600	43850	43850	43850	43850	0
107	20230915	171600	98092600	43850	43850	43850	43850	0
108	20230915	171500	98092600	43850	43850	43850	43850	0
109	20230915	171400	98092600	43850	43850	43850	43850	0
110	20230915	171300	98092600	43850	43850	43850	43850	0
111	20230915	171200	98092600	43850	43850	43850	43850	0
112	20230915	171100	98092600	43850	43850	43850	43850	0
113	20230915	171000	98092600	43850	43850	43850	43850	0
114	20230915	170900	98092600	43850	43850	43850	43850	0
115	20230915	170800	98092600	43850	43850	43850	43850	0
116	20230915	170700	98092600	43850	43850	43850	43850	0
117	20230915	170600	98092600	43850	43850	43850	43850	0
118	20230915	170500	98092600	43850	43850	43850	43850	0
119	20230915	170400	98092600	43850	43850	43850	43850	0
120	20230915	170300	98092600	43850	43850	43850	43850	0
121	20230915	170200	98092600	43850	43850	43850	43850	0
122	20230915	170100	98092600	43850	43850	43850	43850	44
123	20230915	170000	98092600	43850	43850	43850	43850	0
124	20230915	165900	98092600	43850	43850	43850	43850	0
125	20230915	165800	98092600	43850	43850	43850	43850	0
126	20230915	165700	98092600	43850	43850	43850	43850	0
127	20230915	165600	98092600	43850	43850	43850	43850	0
128	20230915	165500	98092600	43850	43850	43850	43850	0
129	20230915	165400	98092600	43850	43850	43850	43850	0
130	20230915	165300	98092600	43850	43850	43850	43850	0
131	20230915	165200	98092600	43850	43850	43850	43850	0
132	20230915	165100	98092600	43850	43850	43850	43850	0
133	20230915	165000	98092600	43850	43850	43850	43850	0
134	20230915	164900	98092600	43850	43850	43850	43850	0
135	20230915	164800	98092600	43850	43850	43850	43850	0
136	20230915	164700	98092600	43850	43850	43850	43850	0
137	20230915	164600	98092600	43850	43850	43850	43850	0
138	20230915	164500	98092600	43850	43850	43850	43850	0
139	20230915	164400	98092600	43850	43850	43850	43850	0
140	20230915	164300	98092600	43850	43850	43850	43850	0
141	20230915	164200	98092600	43850	43850	43850	43850	0
142	20230915	164100	98092600	43850	43850	43850	43850	0
143	20230915	164000	98092600	43850	43850	43850	43850	0
144	20230915	163900	98092600	43850	43850	43850	43850	0
145	20230915	163800	98092600	43850	43850	43850	43850	0
146	20230915	163700	98092600	43850	43850	43850	43850	0
147	20230915	163600	98092600	43850	43850	43850	43850	0
148	20230915	163500	98092600	43850	43850	43850	43850	0
149	20230915	163400	98092600	43850	43850	43850	43850	0
150	20230915	163300	98092600	43850	43850	43850	43850	0
151	20230915	163200	98092600	43850	43850	43850	43850	0
152	20230915	163100	98092600	43850	43850	43850	43850	44
153	20230915	163000	98092600	43850	43850	43850	43850	0
154	20230915	162900	98092600	43850	43850	43850	43850	0
155	20230915	162800	98092600	43850	43850	43850	43850	0
156	20230915	162700	98092600	43850	43850	43850	43850	0
157	20230915	162600	98092600	43850	43850	43850	43850	0
158	20230915	162500	98092600	43850	43850	43850	43850	0
159	20230915	162400	98092600	43850	43850	43850	43850	0
160	20230915	162300	98092600	43850	43850	43850	43850	0
161	20230915	162200	98092600	43850	43850	43850	43850	0
162	20230915	162100	98092600	43850	43850	43850	43850	0
163	20230915	162000	98092600	43850	43850	43850	43850	0
164	20230915	161900	98092600	43850	43850	43850	43850	0
165	20230915	161800	98092600	43850	43850	43850	43850	0
166	20230915	161700	98092600	43850	43850	43850	43850	0
167	20230915	161600	98092600	43850	43850	43850	43850	0
168	20230915	161500	98092600	43850	43850	43850	43850	0
169	20230915	161400	98092600	43850	43850	43850	43850	0
170	20230915	161300	98092600	43850	43850	43850	43850	0
171	20230915	161200	98092600	43850	43850	43850	43850	0
172	20230915	161100	98092600	43850	43850	43850	43850	0
173	20230915	161000	98092600	43850	43850	43850	43850	0
174	20230915	160900	98092600	43850	43850	43850	43850	0
175	20230915	160800	98092600	43850	43850	43850	43850	0
176	20230915	160700	98092600	43850	43850	43850	43850	0
177	20230915	160600	98092600	43850	43850	43850	43850	0
178	20230915	160500	98092600	43850	43850	43850	43850	0
179	20230915	160400	98092600	43850	43850	43850	43850	0
180	20230915	160300	98092600	43850	43850	43850	43850	0
181	20230915	160200	98092600	43850	43850	43850	43850	0
182	20230915	160100	98092600	43850	43850	43850	43850	44
183	20230915	160000	98092600	43850	43850	43850	43850	0
184	20230915	155900	98092600	43850	43850	43850	43850	0
185	20230915	155800	98092600	43850	43850	43850	43850	0
186	20230915	155700	98092600	43850	43850	43850	43850	0
187	20230915	155600	98092600	43850	43850	43850	43850	0
188	20230915	155500	98092600	43850	43850	43850	43850	0
189	20230915	155400	98092600	43850	43850	43850	43850	0
190	20230915	155300	98092600	43850	43850	43850	43850	0
191	20230915	155200	98092600	43850	43850	43850	43850	0
192	20230915	155100	98092600	43850	43850	43850	43850	0
193	20230915	155000	98092600	43850	43850	43850	43850	0
194	20230915	154900	98092600	43850	43850	43850	43850	0
195	20230915	154800	98092600	43850	43850	43850	43850	0
196	20230915	154700	98092600	43850	43850	43850	43850	0
197	20230915	154600	98092600	43850	43850	43850	43850	0
198	20230915	154500	98092600	43850	43850	43850	43850	0
199	20230915	154400	98092600	43850	43850	43850	43850	0
200	20230915	154300	98092600	43850	43850	43850	43850	0
201	20230915	154200	98092600	43850	43850	43850	43850	0
202	20230915	154100	98092600	43850	43850	43850	43850	0
203	20230915	154000	98092600	43850	43850	43850	43850	0
204	20230915	153900	98092600	43850	43850	43850	43850	0
205	20230915	153800	98092600	43850	43850	43850	43850	0
206	20230915	153700	98092600	43850	43850	43850	43850	0
207	20230915	153600	98092600	43850	43850	43850	43850	0
208	20230915	153500	98092600	43850	43850	43850	43850	0
209	20230915	153400	98092600	43850	43850	43850	43850	0
210	20230915	153300	98092600	43850	43850	43850	43850	0
211	20230915	153200	98092600	43850	43850	43850	43850	0
212	20230915	153100	98092600	43850	43850	43850	43850	44
213	20230915	153000	98092600	43850	43850	43850	43850	44
214	20230915	152900	96163200	43900	43900	43900	43900	0
215	20230915	152800	96163200	43900	43900	43900	43900	0
216	20230915	152700	96163200	43900	43900	43900	43900	0
217	20230915	152600	96163200	43900	43900	43900	43900	0
218	20230915	152500	96163200	43900	43900	43900	43900	0
219	20230915	152400	96163200	43900	43900	43900	43900	0
220	20230915	152300	96163200	43900	43900	43900	43900	0
221	20230915	152200	96163200	43900	43900	43900	43900	0
222	20230915	152100	96163200	43900	43900	43900	43900	0
223	20230915	152000	96163200	43900	43900	43900	43900	0
224	20230915	151900	96163200	43900	43900	43900	43900	7
225	20230915	151800	95855900	43800	43800	43800	43800	0
226	20230915	151700	95855900	43800	43800	43800	43800	1
227	20230915	151600	95812100	43900	43850	43900	43850	10
228	20230915	151500	95373200	43850	43850	43850	43850	6
229	20230915	151400	95110100	43850	43850	43850	43850	3
230	20230915	151300	94978550	43850	43850	43850	43850	3
231	20230915	151200	94847000	43850	43850	43850	43850	0
232	20230915	151100	94847000	43850	43850	43850	43850	0
233	20230915	151000	94847000	43850	43800	43850	43800	3
234	20230915	150900	94715550	43850	43850	43850	43850	0
235	20230915	150800	94715550	43850	43850	43850	43850	3
236	20230915	150700	94584000	43850	43850	43850	43850	3
237	20230915	150600	94452450	43800	43850	43850	43800	35
238	20230915	150500	92919200	43800	43800	43800	43800	0
239	20230915	150400	92919200	43800	43800	43800	43800	0
240	20230915	150300	92919200	43800	43800	43800	43800	0
241	20230915	150200	92919200	43800	43800	43800	43800	0
242	20230915	150100	92919200	43800	43800	43800	43800	0
243	20230915	150000	92919200	43800	43800	43800	43800	1
244	20230915	145900	92875400	43800	43800	43800	43800	0
245	20230915	145800	92875400	43800	43800	43800	43800	0
246	20230915	145700	92875400	43800	43800	43800	43800	0
247	20230915	145600	92875400	43800	43850	43850	43800	4
248	20230915	145500	92700050	43850	43850	43850	43850	10
249	20230915	145400	92261550	43800	43800	43800	43800	0
250	20230915	145300	92261550	43800	43800	43800	43800	0
251	20230915	145200	92261550	43800	43800	43800	43800	0
252	20230915	145100	92261550	43800	43800	43800	43800	0
253	20230915	145000	92261550	43800	43800	43800	43800	1
254	20230915	144900	92217750	43850	43800	43850	43800	19
255	20230915	144800	91384800	43800	43800	43800	43800	0
256	20230915	144700	91384800	43800	43800	43800	43800	0
257	20230915	144600	91384800	43800	43800	43800	43800	1
258	20230915	144500	91341000	43850	43850	43850	43850	3
259	20230915	144400	91209450	43850	43850	43850	43850	0
260	20230915	144300	91209450	43850	43850	43850	43850	16
261	20230915	144200	90507850	43800	43800	43800	43800	0
262	20230915	144100	90507850	43800	43800	43800	43800	0
263	20230915	144000	90507850	43800	43800	43800	43800	1
264	20230915	143900	90464050	43850	43850	43850	43850	9
265	20230915	143800	90069400	43800	43800	43800	43800	100
266	20230915	143700	85689400	43850	43850	43850	43850	0
267	20230915	143600	85689400	43850	43800	43850	43800	2
268	20230915	143500	85601750	43850	43850	43850	43850	0
269	20230915	143400	85601750	43850	43850	43850	43850	0
270	20230915	143300	85601750	43850	43850	43850	43850	0
271	20230915	143200	85601750	43850	43850	43850	43850	0
272	20230915	143100	85601750	43850	43850	43850	43850	3
273	20230915	143000	85470200	43850	43800	43850	43800	15
274	20230915	142900	84812550	43850	43850	43850	43850	10
275	20230915	142800	84374050	43850	43850	43850	43850	69
276	20230915	142700	81348400	43850	43850	43850	43850	33
277	20230915	142600	79901350	43850	43850	43850	43850	8
278	20230915	142500	79550550	43800	43800	43800	43800	1
279	20230915	142400	79506750	43800	43850	43850	43800	36
280	20230915	142300	77929650	43850	43850	43850	43850	29
281	20230915	142200	76658000	43850	43850	43850	43850	13
282	20230915	142100	76087950	43850	43850	43850	43850	0
283	20230915	142000	76087950	43850	43850	43850	43850	0
284	20230915	141900	76087950	43850	43850	43850	43850	3
285	20230915	141800	75956400	43800	43800	43800	43800	0
286	20230915	141700	75956400	43800	43800	43800	43800	0
287	20230915	141600	75956400	43800	43800	43800	43800	0
288	20230915	141500	75956400	43800	43800	43800	43800	1
289	20230915	141400	75912600	43850	43850	43850	43850	3
290	20230915	141300	75781050	43850	43850	43850	43850	0
291	20230915	141200	75781050	43850	43850	43850	43850	0
292	20230915	141100	75781050	43850	43850	43850	43850	3
293	20230915	141000	75649500	43850	43850	43850	43850	40
294	20230915	140900	73895500	43800	43800	43800	43800	0
295	20230915	140800	73895500	43800	43800	43800	43800	0
296	20230915	140700	73895500	43800	43800	43800	43800	0
297	20230915	140600	73895500	43800	43800	43800	43800	0
298	20230915	140500	73895500	43800	43850	43850	43800	19
299	20230915	140400	73063150	43850	43850	43850	43850	0
300	20230915	140300	73063150	43850	43850	43850	43850	0
301	20230915	140200	73063150	43850	43850	43850	43850	3
302	20230915	140100	72931600	43850	43850	43850	43850	0
303	20230915	140000	72931600	43850	43850	43850	43850	0
304	20230915	135900	72931600	43850	43850	43850	43850	3
305	20230915	135800	72800050	43850	43850	43850	43850	0
306	20230915	135700	72800050	43850	43850	43850	43850	0
307	20230915	135600	72800050	43850	43850	43850	43850	0
308	20230915	135500	72800050	43850	43850	43850	43850	0
309	20230915	135400	72800050	43850	43850	43850	43850	0
310	20230915	135300	72800050	43850	43850	43850	43850	0
311	20230915	135200	72800050	43850	43850	43850	43850	0
312	20230915	135100	72800050	43850	43850	43850	43850	0
313	20230915	135000	72800050	43850	43850	43850	43850	0
314	20230915	134900	72800050	43850	43850	43850	43850	0
315	20230915	134800	72800050	43850	43850	43850	43850	0
316	20230915	134700	72800050	43850	43850	43850	43850	0
317	20230915	134600	72800050	43850	43850	43850	43850	0
318	20230915	134500	72800050	43850	43850	43850	43850	0
319	20230915	134400	72800050	43850	43850	43850	43850	5
320	20230915	134300	72580800	43800	43800	43800	43800	0
321	20230915	134200	72580800	43800	43800	43800	43800	0
322	20230915	134100	72580800	43800	43800	43800	43800	30
323	20230915	134000	71266800	43800	43800	43800	43800	0
324	20230915	133900	71266800	43800	43800	43800	43800	0
325	20230915	133800	71266800	43800	43800	43800	43800	0
326	20230915	133700	71266800	43800	43800	43800	43800	0
327	20230915	133600	71266800	43800	43800	43800	43800	0
328	20230915	133500	71266800	43800	43800	43800	43800	0
329	20230915	133400	71266800	43800	43800	43800	43800	30
330	20230915	133300	69952800	43800	43800	43800	43800	1
331	20230915	133200	69909000	43900	43900	43900	43900	0
332	20230915	133100	69909000	43900	43900	43900	43900	3
333	20230915	133000	69777300	43900	43900	43900	43900	0
334	20230915	132900	69777300	43900	43900	43900	43900	0
335	20230915	132800	69777300	43900	43900	43900	43900	0
336	20230915	132700	69777300	43900	43900	43900	43900	0
337	20230915	132600	69777300	43900	43900	43900	43900	0
338	20230915	132500	69777300	43900	43900	43900	43900	5
339	20230915	132400	69557800	43800	43800	43800	43800	0
340	20230915	132300	69557800	43800	43800	43800	43800	0
341	20230915	132200	69557800	43800	43800	43800	43800	0
342	20230915	132100	69557800	43800	43800	43800	43800	0
343	20230915	132000	69557800	43800	43800	43800	43800	0
344	20230915	131900	69557800	43800	43800	43800	43800	0
345	20230915	131800	69557800	43800	43800	43800	43800	1
346	20230915	131700	69514000	43800	43900	43900	43800	24
347	20230915	131600	68462400	43800	43800	43800	43800	0
348	20230915	131500	68462400	43800	43800	43800	43800	0
349	20230915	131400	68462400	43800	43800	43800	43800	0
350	20230915	131300	68462400	43800	43800	43800	43800	0
351	20230915	131200	68462400	43800	43800	43800	43800	0
352	20230915	131100	68462400	43800	43800	43800	43800	0
353	20230915	131000	68462400	43800	43800	43800	43800	0
354	20230915	130900	68462400	43800	43800	43800	43800	0
355	20230915	130800	68462400	43800	43800	43800	43800	30
356	20230915	130700	67148400	43800	43800	43800	43800	0
357	20230915	130600	67148400	43800	43800	43800	43800	0
358	20230915	130500	67148400	43800	43800	43800	43800	30
359	20230915	130400	65834400	43900	43900	43900	43900	0
360	20230915	130300	65834400	43900	43900	43900	43900	0
361	20230915	130200	65834400	43900	43900	43900	43900	0
362	20230915	130100	65834400	43900	43900	43900	43900	0
363	20230915	130000	65834400	43900	43900	43900	43900	0
364	20230915	125900	65834400	43900	43900	43900	43900	0
365	20230915	125800	65834400	43900	43900	43900	43900	0
366	20230915	125700	65834400	43900	43900	43900	43900	1
367	20230915	125600	65790500	43800	43800	43800	43800	0
368	20230915	125500	65790500	43800	43800	43800	43800	0
369	20230915	125400	65790500	43800	43800	43800	43800	20
370	20230915	125300	64914500	43750	43750	43750	43750	0
371	20230915	125200	64914500	43750	43750	43750	43750	0
372	20230915	125100	64914500	43750	43750	43750	43750	0
373	20230915	125000	64914500	43750	43750	43750	43750	0
374	20230915	124900	64914500	43750	43750	43750	43750	0
375	20230915	124800	64914500	43750	43800	43800	43750	50
376	20230915	124700	62725200	43900	43900	43900	43900	3
377	20230915	124600	62593500	43900	43900	43900	43900	0
378	20230915	124500	62593500	43900	43900	43900	43900	0
379	20230915	124400	62593500	43900	43900	43900	43900	3
380	20230915	124300	62461800	43800	43800	43800	43800	1
381	20230915	124200	62418000	43900	43900	43900	43900	3
382	20230915	124100	62286300	43900	43900	43900	43900	3
383	20230915	124000	62154600	43800	43800	43800	43800	150
384	20230915	123900	55584600	43800	43800	43800	43800	0
385	20230915	123800	55584600	43800	43800	43800	43800	0
386	20230915	123700	55584600	43800	43800	43800	43800	0
387	20230915	123600	55584600	43800	43800	43800	43800	0
388	20230915	123500	55584600	43800	43900	43900	43800	23
389	20230915	123400	54576600	43850	43850	43850	43850	29
390	20230915	123300	53304950	43850	43850	43850	43850	12
391	20230915	123200	52778750	43850	43850	43850	43850	22
392	20230915	123100	51814050	43800	43800	43800	43800	0
393	20230915	123000	51814050	43800	43800	43800	43800	0
394	20230915	122900	51814050	43800	43800	43800	43800	0
395	20230915	122800	51814050	43800	43800	43800	43800	0
396	20230915	122700	51814050	43800	43800	43800	43800	0
397	20230915	122600	51814050	43800	43800	43800	43800	0
398	20230915	122500	51814050	43800	43800	43800	43800	61
399	20230915	122400	49142250	43850	43850	43850	43850	3
400	20230915	122300	49010700	43850	43850	43850	43850	0
401	20230915	122200	49010700	43850	43850	43850	43850	0
402	20230915	122100	49010700	43850	43850	43850	43850	0
403	20230915	122000	49010700	43850	43850	43850	43850	3
404	20230915	121900	48879150	43850	43850	43850	43850	11
405	20230915	121800	48396800	43850	43850	43850	43850	0
406	20230915	121700	48396800	43850	43850	43850	43850	0
407	20230915	121600	48396800	43850	43850	43850	43850	3
408	20230915	121500	48265250	43850	43850	43850	43850	0
409	20230915	121400	48265250	43850	43850	43850	43850	3
410	20230915	121300	48133700	43850	43850	43850	43850	0
411	20230915	121200	48133700	43850	43850	43850	43850	3
412	20230915	121100	48002150	43800	43800	43800	43800	0
413	20230915	121000	48002150	43800	43800	43800	43800	0
414	20230915	120900	48002150	43800	43800	43800	43800	0
415	20230915	120800	48002150	43800	43800	43800	43800	20
416	20230915	120700	47126150	43800	43800	43800	43800	0
417	20230915	120600	47126150	43800	43800	43800	43800	0
418	20230915	120500	47126150	43800	43800	43800	43800	0
419	20230915	120400	47126150	43800	43800	43800	43800	0
420	20230915	120300	47126150	43800	43800	43800	43800	0
421	20230915	120200	47126150	43800	43800	43800	43800	0
422	20230915	120100	47126150	43800	43800	43800	43800	0
423	20230915	120000	47126150	43800	43800	43800	43800	0
424	20230915	115900	47126150	43800	43850	43850	43800	32
425	20230915	115800	45723000	43850	43850	43850	43850	0
426	20230915	115700	45723000	43850	43850	43850	43850	0
427	20230915	115600	45723000	43850	43850	43850	43850	1
428	20230915	115500	45679150	43850	43850	43850	43850	1
429	20230915	115400	45635300	43850	43850	43850	43850	1
430	20230915	115300	45591450	43850	43850	43850	43850	1
431	20230915	115200	45547600	43850	43850	43850	43850	1
432	20230915	115100	45503750	43850	43850	43850	43850	0
433	20230915	115000	45503750	43850	43850	43850	43850	1
434	20230915	114900	45459900	43850	43850	43850	43850	1
435	20230915	114800	45416050	43850	43850	43850	43850	1
436	20230915	114700	45372200	43850	43850	43850	43850	1
437	20230915	114600	45328350	43850	43850	43850	43850	1
438	20230915	114500	45284500	43850	43850	43850	43850	11
439	20230915	114400	44802150	43900	43900	43900	43900	3
440	20230915	114300	44670450	43850	43900	43900	43850	4
441	20230915	114200	44494900	43850	43900	43900	43850	4
442	20230915	114100	44319350	43850	43850	43850	43850	1
443	20230915	114000	44275500	43850	43850	43850	43850	91
444	20230915	113900	40285150	43850	43850	43850	43850	1
445	20230915	113800	40241300	43900	43900	43900	43900	3
446	20230915	113700	40109600	43850	43850	43850	43850	0
447	20230915	113600	40109600	43850	43850	43850	43850	2
448	20230915	113500	40021900	43950	43950	43950	43950	3
449	20230915	113400	39890050	43900	43900	43900	43900	1
450	20230915	113300	39846150	43950	43900	43950	43900	3
451	20230915	113200	39714350	43950	43900	43950	43900	11
452	20230915	113100	39230950	43900	43900	43900	43900	1
453	20230915	113000	39187050	43950	43950	43950	43950	3
454	20230915	112900	39055200	43950	43900	43950	43900	6
455	20230915	112800	38791550	43950	43950	43950	43950	3
456	20230915	112700	38659700	43950	43950	43950	43950	3
457	20230915	112600	38527850	43900	43900	43900	43900	23
458	20230915	112500	37518150	43850	43850	43850	43850	1
459	20230915	112400	37474300	43950	43950	43950	43950	3
460	20230915	112300	37342450	43950	43950	43950	43950	0
461	20230915	112200	37342450	43950	43950	43950	43950	3
462	20230915	112100	37210600	43950	43950	43950	43950	0
463	20230915	112000	37210600	43950	43950	43950	43950	3
464	20230915	111900	37078750	43950	43950	43950	43950	0
465	20230915	111800	37078750	43950	43950	43950	43950	0
466	20230915	111700	37078750	43950	43950	43950	43950	0
467	20230915	111600	37078750	43950	43950	43950	43950	6
468	20230915	111500	36815050	43950	43950	43950	43950	0
469	20230915	111400	36815050	43950	43950	43950	43950	0
470	20230915	111300	36815050	43950	43950	43950	43950	3
471	20230915	111200	36683200	43950	43900	43950	43900	69
472	20230915	111100	33653250	43900	43900	43900	43900	3
473	20230915	111000	33521550	43850	43850	43850	43850	0
474	20230915	110900	33521550	43850	43850	43850	43850	0
475	20230915	110800	33521550	43850	43850	43850	43850	0
476	20230915	110700	33521550	43850	43850	43850	43850	0
477	20230915	110600	33521550	43850	43850	43850	43850	5
478	20230915	110500	33302300	43850	43850	43850	43850	0
479	20230915	110400	33302300	43850	43850	43850	43850	0
480	20230915	110300	33302300	43850	43850	43850	43850	0
481	20230915	110200	33302300	43850	43850	43850	43850	0
482	20230915	110100	33302300	43850	43850	43850	43850	0
483	20230915	110000	33302300	43850	43850	43850	43850	1
484	20230915	105900	33258450	43850	43850	43850	43850	0
485	20230915	105800	33258450	43850	43850	43850	43850	0
486	20230915	105700	33258450	43850	43850	43850	43850	0
487	20230915	105600	33258450	43850	43850	43850	43850	10
488	20230915	105500	32819950	43900	43900	43900	43900	0
489	20230915	105400	32819950	43900	43900	43900	43900	0
490	20230915	105300	32819950	43900	43900	43900	43900	0
491	20230915	105200	32819950	43900	43850	43900	43850	4
492	20230915	105100	32644450	43900	43900	43900	43900	1
493	20230915	105000	32600550	43850	43850	43850	43850	10
494	20230915	104900	32162050	43850	43850	43850	43850	0
495	20230915	104800	32162050	43850	43850	43850	43850	0
496	20230915	104700	32162050	43850	43850	43850	43850	0
497	20230915	104600	32162050	43850	43850	43850	43850	10
498	20230915	104500	31723550	43850	43850	43850	43850	20
499	20230915	104400	30846550	43850	43850	43850	43850	0
500	20230915	104300	30846550	43850	43850	43850	43850	10
501	20230915	104200	30408050	43900	43900	43900	43900	3
502	20230915	104100	30276350	43900	43900	43900	43900	3
503	20230915	104000	30144650	43900	43900	43900	43900	0
504	20230915	103900	30144650	43900	43900	43900	43900	3
505	20230915	103800	30012950	43900	43900	43900	43900	0
506	20230915	103700	30012950	43900	43900	43900	43900	0
507	20230915	103600	30012950	43900	43900	43900	43900	0
508	20230915	103500	30012950	43900	43900	43900	43900	0
509	20230915	103400	30012950	43900	43900	43900	43900	0
510	20230915	103300	30012950	43900	43900	43900	43900	0
511	20230915	103200	30012950	43900	43900	43900	43900	0
512	20230915	103100	30012950	43900	43900	43900	43900	0
513	20230915	103000	30012950	43900	43900	43900	43900	0
514	20230915	102900	30012950	43900	43900	43900	43900	11
515	20230915	102800	29530050	43900	43900	43900	43900	0
516	20230915	102700	29530050	43900	43900	43900	43900	0
517	20230915	102600	29530050	43900	43900	43900	43900	10
518	20230915	102500	29091050	43900	43900	43900	43900	66
519	20230915	102400	26193650	43900	43900	43900	43900	0
520	20230915	102300	26193650	43900	43900	43900	43900	0
521	20230915	102200	26193650	43900	43900	43900	43900	10
522	20230915	102100	25754650	43950	43950	43950	43950	0
523	20230915	102000	25754650	43950	43950	43950	43950	0
524	20230915	101900	25754650	43950	43950	43950	43950	27
525	20230915	101800	24568000	44000	44000	44000	44000	0
526	20230915	101700	24568000	44000	44000	44000	44000	0
527	20230915	101600	24568000	44000	44000	44000	44000	2
528	20230915	101500	24480000	44000	44000	44000	44000	2
529	20230915	101400	24392000	44000	43950	44000	43950	5
530	20230915	101300	24172050	43950	43950	43950	43950	0
531	20230915	101200	24172050	43950	43950	43950	43950	0
532	20230915	101100	24172050	43950	43950	43950	43950	10
533	20230915	101000	23732550	44000	44000	44000	44000	0
534	20230915	100900	23732550	44000	44000	44000	44000	0
535	20230915	100800	23732550	44000	44000	44000	44000	3
536	20230915	100700	23600550	44000	44000	44000	44000	0
537	20230915	100600	23600550	44000	44000	44000	44000	0
538	20230915	100500	23600550	44000	44000	44000	44000	8
539	20230915	100400	23248550	44000	44000	44000	44000	3
540	20230915	100300	23116550	44000	44000	44000	44000	0
541	20230915	100200	23116550	44000	44000	44000	44000	0
542	20230915	100100	23116550	44000	44000	44000	44000	5
543	20230915	100000	22896550	44000	44000	44000	44000	0
544	20230915	095900	22896550	44000	44000	44000	44000	1
545	20230915	095800	22852550	44000	44000	44000	44000	5
546	20230915	095700	22632550	43950	43950	43950	43950	0
547	20230915	095600	22632550	43950	44000	44000	43950	13
548	20230915	095500	22061050	44000	44000	44000	44000	0
549	20230915	095400	22061050	44000	44000	44000	44000	0
550	20230915	095300	22061050	44000	44000	44000	44000	3
551	20230915	095200	21929050	44000	43900	44000	43900	36
552	20230915	095100	20346450	43900	43900	43900	43900	11
553	20230915	095000	19863550	43900	43900	43900	43900	3
554	20230915	094900	19731850	43950	43950	43950	43950	0
555	20230915	094800	19731850	43950	43950	43950	43950	3
556	20230915	094700	19600000	43950	43950	43950	43950	3
557	20230915	094600	19468150	43950	43950	43950	43950	0
558	20230915	094500	19468150	43950	43950	43950	43950	3
559	20230915	094400	19336300	43950	43950	43950	43950	0
560	20230915	094300	19336300	43950	43950	43950	43950	3
561	20230915	094200	19204450	43950	43950	43950	43950	0
562	20230915	094100	19204450	43950	43950	43950	43950	3
563	20230915	094000	19072600	43950	43950	43950	43950	3
564	20230915	093900	18940750	43950	43950	43950	43950	0
565	20230915	093800	18940750	43950	43950	43950	43950	3
566	20230915	093700	18808900	43950	43950	43950	43950	0
567	20230915	093600	18808900	43950	43950	43950	43950	1
568	20230915	093500	18764950	43950	43950	43950	43950	0
569	20230915	093400	18764950	43950	43950	43950	43950	0
570	20230915	093300	18764950	43950	43950	43950	43950	0
571	20230915	093200	18764950	43950	43950	43950	43950	2
572	20230915	093100	18677050	43950	43950	43950	43950	8
573	20230915	093000	18325450	43950	43950	43950	43950	1
574	20230915	092900	18281500	43950	43950	43950	43950	10
575	20230915	092800	17842000	43950	44000	44000	43950	25
576	20230915	092700	16742250	43950	44000	44000	43950	18
577	20230915	092600	15951000	44000	43900	44000	43900	78
578	20230915	092500	12523000	43900	43900	43900	43900	9
579	20230915	092400	12127900	43900	43900	43900	43900	3
580	20230915	092300	11996200	43850	43850	43850	43850	5
581	20230915	092200	11776950	43850	43850	43850	43850	4
582	20230915	092100	11601550	43800	43800	43800	43800	2
583	20230915	092000	11513950	43800	43800	43800	43800	8
584	20230915	091900	11163550	43800	43800	43800	43800	185
585	20230915	091800	3060550	43800	43800	43800	43800	0
586	20230915	091700	3060550	43800	43800	43800	43800	0
587	20230915	091600	3060550	43800	43800	43800	43800	0
588	20230915	091500	3060550	43800	43800	43800	43800	0
589	20230915	091400	3060550	43800	43800	43800	43800	2
590	20230915	091300	2972950	43800	43800	43800	43800	0
591	20230915	091200	2972950	43800	43800	43800	43800	3
592	20230915	091100	2841550	43800	43800	43800	43800	3
593	20230915	091000	2710150	43700	43700	43700	43700	0
594	20230915	090900	2710150	43700	43700	43700	43700	22
595	20230915	090800	1748750	43800	43800	43800	43800	0
596	20230915	090700	1748750	43800	43800	43800	43800	0
597	20230915	090600	1748750	43800	43800	43800	43800	0
598	20230915	090500	1748750	43800	43800	43800	43800	0
599	20230915	090400	1748750	43800	43800	43800	43800	3
600	20230915	090300	1617350	43800	43800	43800	43800	0
601	20230915	090200	1617350	43800	43750	43800	43750	6
602	20230915	090100	1354700	43700	43700	43700	43700	30
603	20230915	090000	43700	43700	43700	43700	43700	1