KissMeData/214320/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	201100	924254700	42550	42550	42550	42550	926
3	20230915	201000	924254700	42550	42550	42550	42550	0
4	20230915	200900	924254700	42550	42550	42550	42550	0
5	20230915	200800	924254700	42550	42550	42550	42550	0
6	20230915	200700	924254700	42550	42550	42550	42550	0
7	20230915	200600	924254700	42550	42550	42550	42550	0
8	20230915	200500	924254700	42550	42550	42550	42550	0
9	20230915	200400	924254700	42550	42550	42550	42550	0
10	20230915	200300	924254700	42550	42550	42550	42550	0
11	20230915	200200	924254700	42550	42550	42550	42550	0
12	20230915	200100	924254700	42550	42550	42550	42550	0
13	20230915	200000	924254700	42550	42550	42550	42550	0
14	20230915	195900	924254700	42550	42550	42550	42550	0
15	20230915	195800	924254700	42550	42550	42550	42550	0
16	20230915	195700	924254700	42550	42550	42550	42550	0
17	20230915	195600	924254700	42550	42550	42550	42550	0
18	20230915	195500	924254700	42550	42550	42550	42550	0
19	20230915	195400	924254700	42550	42550	42550	42550	0
20	20230915	195300	924254700	42550	42550	42550	42550	0
21	20230915	195200	924254700	42550	42550	42550	42550	0
22	20230915	195100	924254700	42550	42550	42550	42550	0
23	20230915	195000	924254700	42550	42550	42550	42550	0
24	20230915	194900	924254700	42550	42550	42550	42550	0
25	20230915	194800	924254700	42550	42550	42550	42550	0
26	20230915	194700	924254700	42550	42550	42550	42550	0
27	20230915	194600	924254700	42550	42550	42550	42550	0
28	20230915	194500	924254700	42550	42550	42550	42550	0
29	20230915	194400	924254700	42550	42550	42550	42550	0
30	20230915	194300	924254700	42550	42550	42550	42550	0
31	20230915	194200	924254700	42550	42550	42550	42550	0
32	20230915	194100	924254700	42550	42550	42550	42550	926
33	20230915	194000	924254700	42550	42550	42550	42550	0
34	20230915	193900	924254700	42550	42550	42550	42550	0
35	20230915	193800	924254700	42550	42550	42550	42550	0
36	20230915	193700	924254700	42550	42550	42550	42550	0
37	20230915	193600	924254700	42550	42550	42550	42550	0
38	20230915	193500	924254700	42550	42550	42550	42550	0
39	20230915	193400	924254700	42550	42550	42550	42550	0
40	20230915	193300	924254700	42550	42550	42550	42550	0
41	20230915	193200	924254700	42550	42550	42550	42550	0
42	20230915	193100	924254700	42550	42550	42550	42550	0
43	20230915	193000	924254700	42550	42550	42550	42550	0
44	20230915	192900	924254700	42550	42550	42550	42550	0
45	20230915	192800	924254700	42550	42550	42550	42550	0
46	20230915	192700	924254700	42550	42550	42550	42550	0
47	20230915	192600	924254700	42550	42550	42550	42550	0
48	20230915	192500	924254700	42550	42550	42550	42550	0
49	20230915	192400	924254700	42550	42550	42550	42550	0
50	20230915	192300	924254700	42550	42550	42550	42550	0
51	20230915	192200	924254700	42550	42550	42550	42550	0
52	20230915	192100	924254700	42550	42550	42550	42550	0
53	20230915	192000	924254700	42550	42550	42550	42550	0
54	20230915	191900	924254700	42550	42550	42550	42550	0
55	20230915	191800	924254700	42550	42550	42550	42550	0
56	20230915	191700	924254700	42550	42550	42550	42550	0
57	20230915	191600	924254700	42550	42550	42550	42550	0
58	20230915	191500	924254700	42550	42550	42550	42550	0
59	20230915	191400	924254700	42550	42550	42550	42550	0
60	20230915	191300	924254700	42550	42550	42550	42550	0
61	20230915	191200	924254700	42550	42550	42550	42550	0
62	20230915	191100	924254700	42550	42550	42550	42550	926
63	20230915	191000	924254700	42550	42550	42550	42550	0
64	20230915	190900	924254700	42550	42550	42550	42550	0
65	20230915	190800	924254700	42550	42550	42550	42550	0
66	20230915	190700	924254700	42550	42550	42550	42550	0
67	20230915	190600	924254700	42550	42550	42550	42550	0
68	20230915	190500	924254700	42550	42550	42550	42550	0
69	20230915	190400	924254700	42550	42550	42550	42550	0
70	20230915	190300	924254700	42550	42550	42550	42550	0
71	20230915	190200	924254700	42550	42550	42550	42550	0
72	20230915	190100	924254700	42550	42550	42550	42550	0
73	20230915	190000	924254700	42550	42550	42550	42550	0
74	20230915	185900	924254700	42550	42550	42550	42550	0
75	20230915	185800	924254700	42550	42550	42550	42550	0
76	20230915	185700	924254700	42550	42550	42550	42550	0
77	20230915	185600	924254700	42550	42550	42550	42550	0
78	20230915	185500	924254700	42550	42550	42550	42550	0
79	20230915	185400	924254700	42550	42550	42550	42550	0
80	20230915	185300	924254700	42550	42550	42550	42550	0
81	20230915	185200	924254700	42550	42550	42550	42550	0
82	20230915	185100	924254700	42550	42550	42550	42550	0
83	20230915	185000	924254700	42550	42550	42550	42550	0
84	20230915	184900	924254700	42550	42550	42550	42550	0
85	20230915	184800	924254700	42550	42550	42550	42550	0
86	20230915	184700	924254700	42550	42550	42550	42550	0
87	20230915	184600	924254700	42550	42550	42550	42550	0
88	20230915	184500	924254700	42550	42550	42550	42550	0
89	20230915	184400	924254700	42550	42550	42550	42550	0
90	20230915	184300	924254700	42550	42550	42550	42550	0
91	20230915	184200	924254700	42550	42550	42550	42550	0
92	20230915	184100	924254700	42550	42550	42550	42550	926
93	20230915	184000	924254700	42550	42550	42550	42550	0
94	20230915	183900	924254700	42550	42550	42550	42550	0
95	20230915	183800	924254700	42550	42550	42550	42550	0
96	20230915	183700	924254700	42550	42550	42550	42550	0
97	20230915	183600	924254700	42550	42550	42550	42550	0
98	20230915	183500	924254700	42550	42550	42550	42550	0
99	20230915	183400	924254700	42550	42550	42550	42550	0
100	20230915	183300	924254700	42550	42550	42550	42550	0
101	20230915	183200	924254700	42550	42550	42550	42550	0
102	20230915	183100	924254700	42550	42550	42550	42550	0
103	20230915	183000	924254700	42550	42550	42550	42550	0
104	20230915	182900	924254700	42550	42550	42550	42550	0
105	20230915	182800	924254700	42550	42550	42550	42550	0
106	20230915	182700	924254700	42550	42550	42550	42550	0
107	20230915	182600	924254700	42550	42550	42550	42550	0
108	20230915	182500	924254700	42550	42550	42550	42550	0
109	20230915	182400	924254700	42550	42550	42550	42550	0
110	20230915	182300	924254700	42550	42550	42550	42550	0
111	20230915	182200	924254700	42550	42550	42550	42550	0
112	20230915	182100	924254700	42550	42550	42550	42550	0
113	20230915	182000	924254700	42550	42550	42550	42550	0
114	20230915	181900	924254700	42550	42550	42550	42550	0
115	20230915	181800	924254700	42550	42550	42550	42550	0
116	20230915	181700	924254700	42550	42550	42550	42550	0
117	20230915	181600	924254700	42550	42550	42550	42550	0
118	20230915	181500	924254700	42550	42550	42550	42550	0
119	20230915	181400	924254700	42550	42550	42550	42550	0
120	20230915	181300	924254700	42550	42550	42550	42550	0
121	20230915	181200	924254700	42550	42550	42550	42550	0
122	20230915	181100	924254700	42550	42550	42550	42550	926
123	20230915	181000	924254700	42550	42550	42550	42550	0
124	20230915	180900	924254700	42550	42550	42550	42550	0
125	20230915	180800	924254700	42550	42550	42550	42550	0
126	20230915	180700	924254700	42550	42550	42550	42550	0
127	20230915	180600	924254700	42550	42550	42550	42550	0
128	20230915	180500	924254700	42550	42550	42550	42550	0
129	20230915	180400	924254700	42550	42550	42550	42550	0
130	20230915	180300	924254700	42550	42550	42550	42550	0
131	20230915	180200	924254700	42550	42550	42550	42550	0
132	20230915	180100	924254700	42550	42550	42550	42550	0
133	20230915	180000	924254700	42550	42550	42550	42550	0
134	20230915	175900	924254700	42550	42550	42550	42550	0
135	20230915	175800	924254700	42550	42550	42550	42550	0
136	20230915	175700	924254700	42550	42550	42550	42550	0
137	20230915	175600	924254700	42550	42550	42550	42550	0
138	20230915	175500	924254700	42550	42550	42550	42550	0
139	20230915	175400	924254700	42550	42550	42550	42550	0
140	20230915	175300	924254700	42550	42550	42550	42550	0
141	20230915	175200	924254700	42550	42550	42550	42550	0
142	20230915	175100	924254700	42550	42550	42550	42550	0
143	20230915	175000	924254700	42550	42550	42550	42550	0
144	20230915	174900	924254700	42550	42550	42550	42550	0
145	20230915	174800	924254700	42550	42550	42550	42550	0
146	20230915	174700	924254700	42550	42550	42550	42550	0
147	20230915	174600	924254700	42550	42550	42550	42550	0
148	20230915	174500	924254700	42550	42550	42550	42550	0
149	20230915	174400	924254700	42550	42550	42550	42550	0
150	20230915	174300	924254700	42550	42550	42550	42550	0
151	20230915	174200	924254700	42550	42550	42550	42550	0
152	20230915	174100	924254700	42550	42550	42550	42550	926
153	20230915	174000	924254700	42550	42550	42550	42550	0
154	20230915	173900	924254700	42550	42550	42550	42550	0
155	20230915	173800	924254700	42550	42550	42550	42550	0
156	20230915	173700	924254700	42550	42550	42550	42550	0
157	20230915	173600	924254700	42550	42550	42550	42550	0
158	20230915	173500	924254700	42550	42550	42550	42550	0
159	20230915	173400	924254700	42550	42550	42550	42550	0
160	20230915	173300	924254700	42550	42550	42550	42550	0
161	20230915	173200	924254700	42550	42550	42550	42550	0
162	20230915	173100	924254700	42550	42550	42550	42550	0
163	20230915	173000	924254700	42550	42550	42550	42550	0
164	20230915	172900	924254700	42550	42550	42550	42550	0
165	20230915	172800	924254700	42550	42550	42550	42550	0
166	20230915	172700	924254700	42550	42550	42550	42550	0
167	20230915	172600	924254700	42550	42550	42550	42550	0
168	20230915	172500	924254700	42550	42550	42550	42550	0
169	20230915	172400	924254700	42550	42550	42550	42550	0
170	20230915	172300	924254700	42550	42550	42550	42550	0
171	20230915	172200	924254700	42550	42550	42550	42550	0
172	20230915	172100	924254700	42550	42550	42550	42550	0
173	20230915	172000	924254700	42550	42550	42550	42550	0
174	20230915	171900	924254700	42550	42550	42550	42550	0
175	20230915	171800	924254700	42550	42550	42550	42550	0
176	20230915	171700	924254700	42550	42550	42550	42550	0
177	20230915	171600	924254700	42550	42550	42550	42550	0
178	20230915	171500	924254700	42550	42550	42550	42550	0
179	20230915	171400	924254700	42550	42550	42550	42550	0
180	20230915	171300	924254700	42550	42550	42550	42550	0
181	20230915	171200	924254700	42550	42550	42550	42550	0
182	20230915	171100	924254700	42550	42550	42550	42550	926
183	20230915	171000	924254700	42550	42550	42550	42550	0
184	20230915	170900	924254700	42550	42550	42550	42550	0
185	20230915	170800	924254700	42550	42550	42550	42550	0
186	20230915	170700	924254700	42550	42550	42550	42550	0
187	20230915	170600	924254700	42550	42550	42550	42550	0
188	20230915	170500	924254700	42550	42550	42550	42550	0
189	20230915	170400	924254700	42550	42550	42550	42550	0
190	20230915	170300	924254700	42550	42550	42550	42550	0
191	20230915	170200	924254700	42550	42550	42550	42550	0
192	20230915	170100	924254700	42550	42550	42550	42550	0
193	20230915	170000	924254700	42550	42550	42550	42550	0
194	20230915	165900	924254700	42550	42550	42550	42550	0
195	20230915	165800	924254700	42550	42550	42550	42550	0
196	20230915	165700	924254700	42550	42550	42550	42550	0
197	20230915	165600	924254700	42550	42550	42550	42550	0
198	20230915	165500	924254700	42550	42550	42550	42550	0
199	20230915	165400	924254700	42550	42550	42550	42550	0
200	20230915	165300	924254700	42550	42550	42550	42550	0
201	20230915	165200	924254700	42550	42550	42550	42550	0
202	20230915	165100	924254700	42550	42550	42550	42550	0
203	20230915	165000	924254700	42550	42550	42550	42550	0
204	20230915	164900	924254700	42550	42550	42550	42550	0
205	20230915	164800	924254700	42550	42550	42550	42550	0
206	20230915	164700	924254700	42550	42550	42550	42550	0
207	20230915	164600	924254700	42550	42550	42550	42550	0
208	20230915	164500	924254700	42550	42550	42550	42550	0
209	20230915	164400	924254700	42550	42550	42550	42550	0
210	20230915	164300	924254700	42550	42550	42550	42550	0
211	20230915	164200	924254700	42550	42550	42550	42550	0
212	20230915	164100	924254700	42550	42550	42550	42550	926
213	20230915	164000	924254700	42550	42550	42550	42550	0
214	20230915	163900	924254700	42550	42550	42550	42550	0
215	20230915	163800	924254700	42550	42550	42550	42550	0
216	20230915	163700	924254700	42550	42550	42550	42550	0
217	20230915	163600	924254700	42550	42550	42550	42550	0
218	20230915	163500	924254700	42550	42550	42550	42550	0
219	20230915	163400	924254700	42550	42550	42550	42550	0
220	20230915	163300	924254700	42550	42550	42550	42550	0
221	20230915	163200	924254700	42550	42550	42550	42550	0
222	20230915	163100	924254700	42550	42550	42550	42550	0
223	20230915	163000	924254700	42550	42550	42550	42550	0
224	20230915	162900	924254700	42550	42550	42550	42550	0
225	20230915	162800	924254700	42550	42550	42550	42550	0
226	20230915	162700	924254700	42550	42550	42550	42550	0
227	20230915	162600	924254700	42550	42550	42550	42550	0
228	20230915	162500	924254700	42550	42550	42550	42550	0
229	20230915	162400	924254700	42550	42550	42550	42550	0
230	20230915	162300	924254700	42550	42550	42550	42550	0
231	20230915	162200	924254700	42550	42550	42550	42550	0
232	20230915	162100	924254700	42550	42550	42550	42550	0
233	20230915	162000	924254700	42550	42550	42550	42550	0
234	20230915	161900	924254700	42550	42550	42550	42550	0
235	20230915	161800	924254700	42550	42550	42550	42550	0
236	20230915	161700	924254700	42550	42550	42550	42550	0
237	20230915	161600	924254700	42550	42550	42550	42550	0
238	20230915	161500	924254700	42550	42550	42550	42550	0
239	20230915	161400	924254700	42550	42550	42550	42550	0
240	20230915	161300	924254700	42550	42550	42550	42550	0
241	20230915	161200	924254700	42550	42550	42550	42550	0
242	20230915	161100	924254700	42550	42550	42550	42550	926
243	20230915	161000	924254700	42550	42550	42550	42550	0
244	20230915	160900	924254700	42550	42550	42550	42550	0
245	20230915	160800	924254700	42550	42550	42550	42550	0
246	20230915	160700	924254700	42550	42550	42550	42550	0
247	20230915	160600	924254700	42550	42550	42550	42550	0
248	20230915	160500	924254700	42550	42550	42550	42550	0
249	20230915	160400	924254700	42550	42550	42550	42550	0
250	20230915	160300	924254700	42550	42550	42550	42550	0
251	20230915	160200	924254700	42550	42550	42550	42550	0
252	20230915	160100	924254700	42550	42550	42550	42550	0
253	20230915	160000	924254700	42550	42550	42550	42550	0
254	20230915	155900	924254700	42550	42550	42550	42550	0
255	20230915	155800	924254700	42550	42550	42550	42550	0
256	20230915	155700	924254700	42550	42550	42550	42550	0
257	20230915	155600	924254700	42550	42550	42550	42550	0
258	20230915	155500	924254700	42550	42550	42550	42550	0
259	20230915	155400	924254700	42550	42550	42550	42550	0
260	20230915	155300	924254700	42550	42550	42550	42550	0
261	20230915	155200	924254700	42550	42550	42550	42550	0
262	20230915	155100	924254700	42550	42550	42550	42550	0
263	20230915	155000	924254700	42550	42550	42550	42550	0
264	20230915	154900	924254700	42550	42550	42550	42550	0
265	20230915	154800	924254700	42550	42550	42550	42550	0
266	20230915	154700	924254700	42550	42550	42550	42550	0
267	20230915	154600	924254700	42550	42550	42550	42550	0
268	20230915	154500	924254700	42550	42550	42550	42550	0
269	20230915	154400	924254700	42550	42550	42550	42550	0
270	20230915	154300	924254700	42550	42550	42550	42550	0
271	20230915	154200	924254700	42550	42550	42550	42550	0
272	20230915	154100	924254700	42550	42550	42550	42550	926
273	20230915	154000	924254700	42550	42550	42550	42550	0
274	20230915	153900	924254700	42550	42550	42550	42550	0
275	20230915	153800	924254700	42550	42550	42550	42550	0
276	20230915	153700	924254700	42550	42550	42550	42550	0
277	20230915	153600	924254700	42550	42550	42550	42550	0
278	20230915	153500	924254700	42550	42550	42550	42550	0
279	20230915	153400	924254700	42550	42550	42550	42550	0
280	20230915	153300	924254700	42550	42550	42550	42550	0
281	20230915	153200	924254700	42550	42550	42550	42550	0
282	20230915	153100	924254700	42550	42550	42550	42550	0
283	20230915	153000	924254700	42550	42550	42550	42550	926
284	20230915	152900	884853400	42650	42650	42650	42650	0
285	20230915	152800	884853400	42650	42650	42650	42650	0
286	20230915	152700	884853400	42650	42650	42650	42650	0
287	20230915	152600	884853400	42650	42650	42650	42650	0
288	20230915	152500	884853400	42650	42650	42650	42650	0
289	20230915	152400	884853400	42650	42650	42650	42650	0
290	20230915	152300	884853400	42650	42650	42650	42650	0
291	20230915	152200	884853400	42650	42650	42650	42650	0
292	20230915	152100	884853400	42650	42650	42650	42650	0
293	20230915	152000	884853400	42650	42650	42650	42650	0
294	20230915	151900	884853400	42650	42650	42650	42650	12
295	20230915	151800	884341600	42650	42650	42650	42650	1
296	20230915	151700	884298950	42650	42600	42650	42450	58
297	20230915	151600	881833150	42650	42500	42650	42450	46
298	20230915	151500	879874650	42650	42500	42650	42450	88
299	20230915	151400	876127800	42550	42500	42600	42500	103
300	20230915	151300	871743750	42500	42600	42600	42450	46
301	20230915	151200	869787300	42600	42550	42600	42450	70
302	20230915	151100	866808950	42550	42500	42600	42500	114
303	20230915	151000	861959100	42500	42500	42600	42450	51
304	20230915	150900	859790000	42550	42550	42600	42500	55
305	20230915	150800	857449250	42500	42500	42600	42500	119
306	20230915	150700	852388950	42500	42550	42550	42450	93
307	20230915	150600	848436200	42600	42600	42600	42550	46
308	20230915	150500	846476900	42550	42600	42650	42500	51
309	20230915	150400	844306600	42600	42600	42600	42500	66
310	20230915	150300	841497400	42600	42550	42650	42500	84
311	20230915	150200	837922600	42550	42550	42600	42500	57
312	20230915	150100	835497150	42600	42600	42600	42500	46
313	20230915	150000	833539300	42550	42600	42600	42550	88
314	20230915	145900	829792400	42600	42550	42600	42550	84
315	20230915	145800	826216400	42600	42600	42600	42550	163
316	20230915	145700	819273950	42500	42500	42600	42500	247
317	20230915	145600	808764000	42550	42500	42550	42450	72
318	20230915	145500	805702700	42550	42500	42550	42450	125
319	20230915	145400	800389400	42500	42500	42500	42450	87
320	20230915	145300	796694600	42500	42450	42500	42450	45
321	20230915	145200	794783900	42450	42450	42500	42450	61
322	20230915	145100	792193150	42500	42500	42500	42450	41
323	20230915	145000	790452450	42500	42450	42500	42450	63
324	20230915	144900	787776600	42450	42450	42500	42450	46
325	20230915	144800	785822650	42450	42400	42550	42400	131
326	20230915	144700	780256500	42450	42450	42500	42400	134
327	20230915	144600	774567100	42450	42450	42500	42450	65
328	20230915	144500	771806350	42500	42500	42500	42450	51
329	20230915	144400	769640750	42450	42450	42500	42450	54
330	20230915	144300	767347300	42500	42500	42500	42450	60
331	20230915	144200	764799150	42450	42500	42500	42450	41
332	20230915	144100	763058150	42450	42450	42500	42450	57
333	20230915	144000	760637400	42450	42450	42500	42450	42
334	20230915	143900	758854200	42500	42500	42500	42450	55
335	20230915	143800	756518150	42450	42500	42500	42450	118
336	20230915	143700	751504850	42450	42450	42500	42400	73
337	20230915	143600	748406350	42450	42450	42500	42450	60
338	20230915	143500	745857950	42450	42450	42500	42450	63
339	20230915	143400	743182450	42450	42450	42500	42450	41
340	20230915	143300	741441750	42450	42450	42500	42450	59
341	20230915	143200	738935950	42450	42450	42500	42400	76
342	20230915	143100	735708850	42450	42450	42500	42450	23
343	20230915	143000	734732400	42450	42450	42500	42450	91
344	20230915	142900	730868000	42450	42550	42550	42450	37
345	20230915	142800	729296250	42500	42450	42500	42450	82
346	20230915	142700	725811450	42450	42450	42450	42400	56
347	20230915	142600	723434350	42500	42450	42500	42450	37
348	20230915	142500	721863550	42450	42450	42450	42400	99
349	20230915	142400	717662500	42400	42400	42450	42400	57
350	20230915	142300	715244600	42400	42400	42450	42400	39
351	20230915	142200	713590750	42450	42450	42450	42400	53
352	20230915	142100	711342300	42400	42450	42450	42400	67
353	20230915	142000	708499300	42400	42450	42500	42400	371
354	20230915	141900	692754500	42450	42450	42500	42450	74
355	20230915	141800	689612000	42450	42450	42500	42450	60
356	20230915	141700	687063800	42450	42500	42500	42450	62
357	20230915	141600	684431550	42500	42550	42550	42500	43
358	20230915	141500	682602750	42500	42500	42550	42500	89
359	20230915	141400	678820200	42550	42500	42550	42500	54
360	20230915	141300	676524000	42500	42500	42550	42500	81
361	20230915	141200	673080250	42550	42500	42550	42500	33
362	20230915	141100	671677550	42500	42500	42550	42500	55
363	20230915	141000	669338850	42550	42500	42550	42500	252
364	20230915	140900	658627550	42500	42500	42550	42500	34
365	20230915	140800	657182500	42550	42550	42600	42500	103
366	20230915	140700	652801150	42550	42550	42550	42500	159
367	20230915	140600	646037500	42550	42500	42600	42500	39
368	20230915	140500	644378100	42500	42600	42600	42500	67
369	20230915	140400	641526200	42600	42600	42600	42550	42
370	20230915	140300	639738800	42550	42550	42550	42550	64
371	20230915	140200	637015600	42600	42550	42600	42550	38
372	20230915	140100	635398650	42550	42550	42600	42550	34
373	20230915	140000	633951700	42550	42600	42600	42550	59
374	20230915	135900	631440100	42550	42550	42600	42550	60
375	20230915	135800	628885900	42550	42550	42600	42550	40
376	20230915	135700	627183700	42550	42600	42600	42550	58
377	20230915	135600	624714600	42600	42550	42600	42550	78
378	20230915	135500	621394400	42550	42550	42600	42550	29
379	20230915	135400	620160400	42600	42550	42600	42550	120
380	20230915	135300	615050650	42550	42600	42600	42550	44
381	20230915	135200	613178300	42600	42550	42600	42550	64
382	20230915	135100	610453850	42550	42650	42650	42550	79
383	20230915	135000	607087750	42650	42600	42650	42600	48
384	20230915	134900	605042700	42600	42600	42650	42600	75
385	20230915	134800	601846500	42600	42600	42650	42600	75
386	20230915	134700	598650450	42600	42650	42700	42600	103
387	20230915	134600	594260000	42650	42650	42700	42600	65
388	20230915	134500	591489000	42650	42650	42700	42600	55
389	20230915	134400	589142800	42600	42650	42650	42600	28
390	20230915	134300	587948800	42650	42650	42650	42600	40
391	20230915	134200	586242850	42600	42650	42700	42600	51
392	20230915	134100	584067950	42650	42700	42700	42600	96
393	20230915	134000	579973550	42650	42700	42700	42650	66
394	20230915	133900	577157400	42650	42700	42700	42650	34
395	20230915	133800	575707100	42700	42700	42700	42650	50
396	20230915	133700	573573450	42650	42650	42700	42650	62
397	20230915	133600	570927950	42650	42700	42700	42650	35
398	20230915	133500	569435000	42650	42650	42700	42650	59
399	20230915	133400	566917200	42650	42700	42700	42650	59
400	20230915	133300	564399850	42700	42650	42700	42650	51
401	20230915	133200	562224300	42650	42700	42700	42650	75
402	20230915	133100	559024300	42750	42700	42750	42700	49
403	20230915	133000	556930850	42700	42700	42750	42700	33
404	20230915	132900	555521500	42750	42700	42750	42700	54
405	20230915	132800	553214600	42700	42750	42750	42700	17
406	20230915	132700	552488550	42750	42700	42750	42700	41
407	20230915	132600	550736650	42700	42700	42750	42700	40
408	20230915	132500	549027600	42750	42750	42800	42750	31
409	20230915	132400	547702200	42750	42750	42800	42750	12
410	20230915	132300	547189150	42750	42800	42800	42700	37
411	20230915	132200	545606500	42750	42750	42750	42750	8
412	20230915	132100	545264500	42800	42700	42800	42700	39
413	20230915	132000	543596400	42750	42750	42750	42750	120
414	20230915	131900	538466400	42700	42700	42750	42700	6
415	20230915	131800	538210000	42700	42700	42750	42700	43
416	20230915	131700	536372600	42750	42700	42750	42700	3
417	20230915	131600	536244400	42700	42750	42750	42700	11
418	20230915	131500	535774600	42700	42700	42750	42650	87
419	20230915	131400	532060050	42700	42700	42700	42700	3
420	20230915	131300	531931950	42750	42700	42750	42700	152
421	20230915	131200	525440200	42700	42750	42750	42700	286
422	20230915	131100	513227000	42750	42750	42750	42700	9
423	20230915	131000	512842350	42700	42700	42750	42700	59
424	20230915	130900	510321950	42750	42750	42750	42750	23
425	20230915	130800	509338700	42750	42750	42750	42750	3
426	20230915	130700	509210450	42750	42750	42750	42700	54
427	20230915	130600	506903300	42750	42800	42800	42750	180
428	20230915	130500	499207250	42800	42800	42800	42750	112
429	20230915	130400	494419050	42800	42800	42800	42750	29
430	20230915	130300	493178100	42800	42750	42800	42750	44
431	20230915	130200	491296850	42800	42850	42850	42800	276
432	20230915	130100	479483950	42800	42850	42850	42800	31
433	20230915	130000	478155850	42850	42850	42850	42850	6
434	20230915	125900	477898750	42850	42850	42850	42850	25
435	20230915	125800	476827500	42850	42850	42850	42800	24
436	20230915	125700	475799150	42850	42850	42850	42850	2
437	20230915	125600	475713450	42850	42850	42850	42850	29
438	20230915	125500	474470800	42850	42850	42850	42850	25
439	20230915	125400	473399550	42850	42850	42850	42850	5
440	20230915	125300	473185300	42850	42850	42850	42850	22
441	20230915	125200	472242600	42850	42850	42850	42850	7
442	20230915	125100	471942650	42850	42850	42850	42850	25
443	20230915	125000	470871400	42850	42850	42850	42850	23
444	20230915	124900	469885850	42850	42850	42850	42850	5
445	20230915	124800	469671600	42850	42850	42850	42850	26
446	20230915	124700	468557500	42850	42850	42850	42850	26
447	20230915	124600	467443400	42850	42850	42850	42850	5
448	20230915	124500	467229150	42850	42850	42850	42850	26
449	20230915	124400	466115050	42850	42850	42850	42850	29
450	20230915	124300	464872400	42850	42850	42850	42850	2
451	20230915	124200	464786700	42850	42850	42850	42850	25
452	20230915	124100	463715450	42850	42850	42850	42850	4
453	20230915	124000	463544050	42850	42850	42850	42850	25
454	20230915	123900	462472800	42850	42850	42850	42850	25
455	20230915	123800	461401550	42850	42850	42850	42850	3
456	20230915	123700	461273000	42850	42850	42850	42850	25
457	20230915	123600	460201750	42850	42850	42850	42850	23
458	20230915	123500	459216200	42850	42850	42900	42850	10
459	20230915	123400	458787500	42850	42850	42900	42850	28
460	20230915	123300	457586550	42850	42850	42900	42850	25
461	20230915	123200	456515250	42850	42850	42900	42850	13
462	20230915	123100	455957900	42850	42800	42850	42800	97
463	20230915	123000	451805850	42800	42800	42800	42800	25
464	20230915	122900	450735850	42800	42800	42800	42800	4
465	20230915	122800	450564650	42800	42800	42900	42800	246
466	20230915	122700	440020000	42800	42800	42800	42800	7
467	20230915	122600	439720400	42800	42800	42800	42800	22
468	20230915	122500	438778800	42800	42850	42850	42800	26
469	20230915	122400	437664800	42850	42850	42850	42800	13
470	20230915	122300	437108050	42800	42800	42800	42750	33
471	20230915	122200	435695950	42800	42800	42800	42800	20
472	20230915	122100	434839950	42800	42800	42800	42750	7
473	20230915	122000	434540400	42800	42800	42800	42800	26
474	20230915	121900	433427600	42800	42800	42800	42800	21
475	20230915	121800	432528800	42800	42750	42800	42750	13
476	20230915	121700	431972850	42800	42800	42800	42750	78
477	20230915	121600	428635000	42800	42800	42800	42750	10
478	20230915	121500	428207150	42850	42850	42850	42850	27
479	20230915	121400	427050200	42850	42850	42850	42800	177
480	20230915	121300	419466000	42800	42800	42850	42800	18
481	20230915	121200	418695400	42850	42800	42850	42800	38
482	20230915	121100	417067350	42800	42800	42800	42800	13
483	20230915	121000	416510950	42800	42800	42800	42800	4
484	20230915	120900	416339750	42800	42800	42800	42800	26
485	20230915	120800	415226950	42800	42800	42800	42800	49
486	20230915	120700	413129750	42800	42800	42800	42750	6
487	20230915	120600	412873050	42750	42750	42800	42750	70
488	20230915	120500	409880450	42750	42750	42750	42750	2
489	20230915	120400	409794950	42750	42750	42750	42750	23
490	20230915	120300	408811700	42750	42700	42750	42700	29
491	20230915	120200	407573150	42650	42700	42700	42650	51
492	20230915	120100	405396500	42750	42750	42750	42700	34
493	20230915	120000	403943250	42700	42700	42700	42700	8
494	20230915	115900	403601650	42700	42700	42750	42700	37
495	20230915	115800	402021650	42750	42700	42750	42700	44
496	20230915	115700	400141600	42700	42750	42750	42700	208
497	20230915	115600	391258900	42700	42700	42750	42700	17
498	20230915	115500	390532800	42700	42700	42750	42700	46
499	20230915	115400	388567300	42750	42800	42800	42700	17
500	20230915	115300	387841100	42750	42750	42800	42700	175
501	20230915	115200	380360050	42800	42800	42800	42750	36
502	20230915	115100	378819900	42750	42800	42800	42750	43
503	20230915	115000	376980400	42850	42800	42850	42750	171
504	20230915	114900	369660650	42850	42800	42850	42800	45
505	20230915	114800	367733250	42850	42800	42850	42800	19
506	20230915	114700	366919900	42800	42800	42850	42800	40
507	20230915	114600	365206800	42850	42800	42850	42800	50
508	20230915	114500	363065500	42850	42800	42850	42800	42
509	20230915	114400	361267800	42800	42750	42850	42750	148
510	20230915	114300	354932400	42800	42800	42800	42750	39
511	20230915	114200	353263900	42800	42800	42800	42750	18
512	20230915	114100	352494150	42750	42800	42800	42750	73
513	20230915	114000	349370450	42800	42750	42800	42750	137
514	20230915	113900	343507050	42800	42750	42800	42750	38
515	20230915	113800	341881350	42800	42800	42800	42750	38
516	20230915	113700	340255600	42750	42800	42800	42750	19
517	20230915	113600	339443200	42800	42750	42800	42750	36
518	20230915	113500	337903050	42800	42800	42850	42800	34
519	20230915	113400	336447650	42800	42800	42800	42750	20
520	20230915	113300	335591850	42800	42850	42850	42800	90
521	20230915	113200	331739750	42850	42850	42900	42850	152
522	20230915	113100	325225300	42900	42850	42900	42850	16
523	20230915	113000	324539600	42850	43000	43000	42850	189
524	20230915	112900	316424850	43000	42950	43000	42950	8
525	20230915	112800	316081100	43000	42950	43000	42950	26
526	20230915	112700	314963300	43000	43000	43000	42950	30
527	20230915	112600	313673650	43000	42950	43000	42950	7
528	20230915	112500	313372850	43000	43000	43000	42950	71
529	20230915	112400	310322200	43000	43000	43000	43000	26
530	20230915	112300	309204200	43000	43000	43000	43000	6
531	20230915	112200	308946200	43000	43000	43000	43000	25
532	20230915	112100	307871200	43000	43000	43000	43000	27
533	20230915	112000	306710200	43000	43000	43000	43000	7
534	20230915	111900	306409200	43000	43000	43000	43000	22
535	20230915	111800	305463200	43000	43000	43000	43000	2
536	20230915	111700	305377200	43000	42950	43000	42950	31
537	20230915	111600	304044450	43000	43000	43000	42950	28
538	20230915	111500	302840650	42950	42950	43000	42950	8
539	20230915	111400	302496800	42950	43000	43000	42950	32
540	20230915	111300	301121200	42950	42950	42950	42950	17
541	20230915	111200	300391050	42950	42950	43000	42950	37
542	20230915	111100	298801500	43000	42950	43000	42950	143
543	20230915	111000	292659600	42950	42950	42950	42950	23
544	20230915	110900	291671750	42950	42950	42950	42950	5
545	20230915	110800	291457000	42950	42950	42950	42950	26
546	20230915	110700	290340300	42900	43000	43000	42900	151
547	20230915	110600	283854850	43000	43000	43000	43000	42
548	20230915	110500	282048850	43000	43000	43000	43000	23
549	20230915	110400	281059850	43000	43000	43000	43000	2
550	20230915	110300	280973850	43000	43000	43000	43000	29
551	20230915	110200	279726850	42950	42950	42950	42950	330
552	20230915	110100	265553350	42950	42950	42950	42950	2
553	20230915	110000	265467450	42900	42950	42950	42900	31
554	20230915	105900	264136100	42900	42900	42900	42900	627
555	20230915	105800	237237800	42900	42900	42900	42900	5
556	20230915	105700	237023300	42900	42900	42900	42850	47
557	20230915	105600	235007200	42900	42900	42900	42900	29
558	20230915	105500	233763100	42900	42850	42900	42850	7
559	20230915	105400	233463100	42850	42850	42900	42850	50
560	20230915	105300	231318200	42900	42850	42900	42850	6
561	20230915	105200	231060950	42900	42850	42900	42850	28
562	20230915	105100	229859850	42850	42850	42900	42850	30
563	20230915	105000	228573200	42900	42850	42900	42850	9
564	20230915	104900	228187450	42850	42900	42900	42850	25
565	20230915	104800	227115800	42900	42850	42900	42850	35
566	20230915	104700	225616000	42850	42850	42850	42850	0
567	20230915	104600	225616000	42850	42850	42900	42850	40
568	20230915	104500	223901900	42850	42850	42850	42850	24
569	20230915	104400	222873500	42850	42850	42850	42800	8
570	20230915	104300	222530750	42850	42850	42850	42850	25
571	20230915	104200	221459500	42850	42850	42850	42850	2
572	20230915	104100	221373800	42850	42850	42850	42850	22
573	20230915	104000	220431100	42850	42800	42850	42800	29
574	20230915	103900	219188650	42800	42850	42850	42800	44
575	20230915	103800	217305300	42850	42850	42850	42850	23
576	20230915	103700	216319750	42850	42900	42900	42850	42
577	20230915	103600	214519700	42900	42900	42900	42850	3
578	20230915	103500	214391050	42900	42850	42900	42850	28
579	20230915	103400	213190200	42850	42900	42900	42850	33
580	20230915	103300	211774600	42900	42850	42900	42850	97
581	20230915	103200	207617900	42850	42850	42850	42850	106
582	20230915	103100	203075800	42850	42850	42850	42850	24
583	20230915	103000	202047400	42850	42850	42850	42850	4
584	20230915	102900	201876000	42850	42850	42850	42850	28
585	20230915	102800	200676200	42850	42850	42850	42850	3
586	20230915	102700	200547650	42850	42800	42850	42800	164
587	20230915	102600	193526350	42800	42800	42800	42800	36
588	20230915	102500	191985550	42800	42800	42800	42800	3
589	20230915	102400	191857150	42800	42800	42800	42800	24
590	20230915	102300	190829950	42800	42750	42800	42750	7
591	20230915	102200	190530600	42700	42800	42800	42700	28
592	20230915	102100	189333600	42800	42750	42800	42750	95
593	20230915	102000	185271150	42750	42750	42750	42750	25
594	20230915	101900	184202400	42750	42800	42800	42750	2
595	20230915	101800	184116850	42750	42800	42800	42750	31
596	20230915	101700	182790400	42750	42750	42800	42750	8
597	20230915	101600	182448100	42750	42750	42750	42750	20
598	20230915	101500	181593100	42700	42750	42750	42700	27
599	20230915	101400	180438900	42750	42750	42750	42750	5
600	20230915	101300	180225150	42800	42800	42800	42750	26
601	20230915	101200	179113550	42800	42800	42800	42750	35
602	20230915	101100	177616100	42750	42750	42800	42750	15
603	20230915	101000	176974650	42750	42750	42800	42750	81
604	20230915	100900	173511800	42750	42700	42750	42700	23
605	20230915	100800	172528600	42750	42800	42800	42750	6
606	20230915	100700	172272000	42750	42800	42800	42750	23
607	20230915	100600	171287650	42750	42750	42750	42750	8
608	20230915	100500	170945650	42800	42700	42800	42700	266
609	20230915	100400	159583650	42700	42700	42700	42700	24
610	20230915	100300	158558850	42700	42700	42700	42700	1
611	20230915	100200	158516150	42650	42650	42650	42650	0
612	20230915	100100	158516150	42650	42700	42700	42650	218
613	20230915	100000	149208650	42700	42700	42700	42700	1
614	20230915	095900	149165950	42700	42800	42800	42700	93
615	20230915	095800	145190250	42750	42800	42800	42750	55
616	20230915	095700	142838950	42800	42800	42800	42800	2
617	20230915	095600	142753350	42750	42750	42750	42750	0
618	20230915	095500	142753350	42750	42800	42800	42700	206
619	20230915	095400	133941900	42850	42850	42850	42850	0
620	20230915	095300	133941900	42850	42800	42850	42800	10
621	20230915	095200	133513850	42850	42850	42850	42850	2
622	20230915	095100	133428150	42850	42800	42850	42800	9
623	20230915	095000	133042900	42800	42800	42800	42800	27
624	20230915	094900	131887300	42800	42800	42800	42800	95
625	20230915	094800	127821300	42750	42800	42800	42750	165
626	20230915	094700	120763000	42850	42850	42850	42850	1
627	20230915	094600	120720150	42850	42850	42850	42850	0
628	20230915	094500	120720150	42850	42800	42850	42800	2
629	20230915	094400	120634500	42800	42800	42800	42800	0
630	20230915	094300	120634500	42800	42800	42800	42800	40
631	20230915	094200	118922500	42800	42800	42800	42800	5
632	20230915	094100	118708500	42850	42850	42850	42800	9
633	20230915	094000	118322900	42850	42900	42900	42850	156
634	20230915	093900	111633300	42900	42850	42900	42850	150
635	20230915	093800	105198550	42900	42850	42900	42850	6
636	20230915	093700	104941250	42900	42900	42900	42900	0
637	20230915	093600	104941250	42900	42900	42900	42900	1
638	20230915	093500	104898350	42850	42850	42850	42850	0
639	20230915	093400	104898350	42850	42850	42850	42850	112
640	20230915	093300	100099150	42850	42850	42850	42850	0
641	20230915	093200	100099150	42850	42800	42850	42800	10
642	20230915	093100	99670950	42800	42800	42800	42800	81
643	20230915	093000	96204150	42800	42800	42800	42800	2
644	20230915	092900	96118550	42800	42800	42800	42800	4
645	20230915	092800	95947350	42800	42750	42800	42750	55
646	20230915	092700	93593750	42750	42750	42750	42750	0
647	20230915	092600	93593750	42750	42750	42750	42750	0
648	20230915	092500	93593750	42750	42750	42750	42750	16
649	20230915	092400	92909750	42750	42750	42750	42750	0
650	20230915	092300	92909750	42750	42750	42750	42750	0
651	20230915	092200	92909750	42750	42650	42800	42650	158
652	20230915	092100	86167300	42700	42750	42750	42700	37
653	20230915	092000	84586150	42750	42700	42800	42700	207
654	20230915	091900	75736150	42700	42700	42700	42700	14
655	20230915	091800	75138350	42700	42750	42750	42700	54
656	20230915	091700	72830050	42800	42800	42800	42800	68
657	20230915	091600	69919650	42800	42800	42800	42800	23
658	20230915	091500	68935250	42800	42800	42800	42800	10
659	20230915	091400	68507250	42800	42750	42800	42750	78
660	20230915	091300	65171200	42700	42700	42800	42700	105
661	20230915	091200	60685700	42650	42650	42650	42650	0
662	20230915	091100	60685700	42650	42600	42650	42600	51
663	20230915	091000	58512400	42600	42650	42650	42550	99
664	20230915	090900	54291900	42600	42550	42600	42550	107
665	20230915	090800	49734050	42550	42700	42700	42500	333
666	20230915	090700	35539950	42700	42800	42800	42700	31
667	20230915	090600	34213250	42850	42800	42900	42700	489
668	20230915	090500	13277850	42900	42900	42900	42900	0
669	20230915	090400	13277850	42900	42850	42900	42850	66
670	20230915	090300	10449500	42850	42850	42850	42850	4
671	20230915	090200	10278100	42850	42850	42850	42850	48
672	20230915	090100	8221300	42800	42850	42850	42800	17
673	20230915	090000	7493400	42800	42800	42850	42800	175