KissMeData/092230/min/candle-20230915.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230915	194200	90381100	49600	49600	49600	49600	35
3	20230915	194100	90381100	49600	49600	49600	49600	0
4	20230915	194000	90381100	49600	49600	49600	49600	0
5	20230915	193900	90381100	49600	49600	49600	49600	0
6	20230915	193800	90381100	49600	49600	49600	49600	0
7	20230915	193700	90381100	49600	49600	49600	49600	0
8	20230915	193600	90381100	49600	49600	49600	49600	0
9	20230915	193500	90381100	49600	49600	49600	49600	0
10	20230915	193400	90381100	49600	49600	49600	49600	0
11	20230915	193300	90381100	49600	49600	49600	49600	0
12	20230915	193200	90381100	49600	49600	49600	49600	0
13	20230915	193100	90381100	49600	49600	49600	49600	0
14	20230915	193000	90381100	49600	49600	49600	49600	0
15	20230915	192900	90381100	49600	49600	49600	49600	0
16	20230915	192800	90381100	49600	49600	49600	49600	0
17	20230915	192700	90381100	49600	49600	49600	49600	0
18	20230915	192600	90381100	49600	49600	49600	49600	0
19	20230915	192500	90381100	49600	49600	49600	49600	0
20	20230915	192400	90381100	49600	49600	49600	49600	0
21	20230915	192300	90381100	49600	49600	49600	49600	0
22	20230915	192200	90381100	49600	49600	49600	49600	0
23	20230915	192100	90381100	49600	49600	49600	49600	0
24	20230915	192000	90381100	49600	49600	49600	49600	0
25	20230915	191900	90381100	49600	49600	49600	49600	0
26	20230915	191800	90381100	49600	49600	49600	49600	0
27	20230915	191700	90381100	49600	49600	49600	49600	0
28	20230915	191600	90381100	49600	49600	49600	49600	0
29	20230915	191500	90381100	49600	49600	49600	49600	0
30	20230915	191400	90381100	49600	49600	49600	49600	0
31	20230915	191300	90381100	49600	49600	49600	49600	0
32	20230915	191200	90381100	49600	49600	49600	49600	35
33	20230915	191100	90381100	49600	49600	49600	49600	0
34	20230915	191000	90381100	49600	49600	49600	49600	0
35	20230915	190900	90381100	49600	49600	49600	49600	0
36	20230915	190800	90381100	49600	49600	49600	49600	0
37	20230915	190700	90381100	49600	49600	49600	49600	0
38	20230915	190600	90381100	49600	49600	49600	49600	0
39	20230915	190500	90381100	49600	49600	49600	49600	0
40	20230915	190400	90381100	49600	49600	49600	49600	0
41	20230915	190300	90381100	49600	49600	49600	49600	0
42	20230915	190200	90381100	49600	49600	49600	49600	0
43	20230915	190100	90381100	49600	49600	49600	49600	0
44	20230915	190000	90381100	49600	49600	49600	49600	0
45	20230915	185900	90381100	49600	49600	49600	49600	0
46	20230915	185800	90381100	49600	49600	49600	49600	0
47	20230915	185700	90381100	49600	49600	49600	49600	0
48	20230915	185600	90381100	49600	49600	49600	49600	0
49	20230915	185500	90381100	49600	49600	49600	49600	0
50	20230915	185400	90381100	49600	49600	49600	49600	0
51	20230915	185300	90381100	49600	49600	49600	49600	0
52	20230915	185200	90381100	49600	49600	49600	49600	0
53	20230915	185100	90381100	49600	49600	49600	49600	0
54	20230915	185000	90381100	49600	49600	49600	49600	0
55	20230915	184900	90381100	49600	49600	49600	49600	0
56	20230915	184800	90381100	49600	49600	49600	49600	0
57	20230915	184700	90381100	49600	49600	49600	49600	0
58	20230915	184600	90381100	49600	49600	49600	49600	0
59	20230915	184500	90381100	49600	49600	49600	49600	0
60	20230915	184400	90381100	49600	49600	49600	49600	0
61	20230915	184300	90381100	49600	49600	49600	49600	0
62	20230915	184200	90381100	49600	49600	49600	49600	35
63	20230915	184100	90381100	49600	49600	49600	49600	0
64	20230915	184000	90381100	49600	49600	49600	49600	0
65	20230915	183900	90381100	49600	49600	49600	49600	0
66	20230915	183800	90381100	49600	49600	49600	49600	0
67	20230915	183700	90381100	49600	49600	49600	49600	0
68	20230915	183600	90381100	49600	49600	49600	49600	0
69	20230915	183500	90381100	49600	49600	49600	49600	0
70	20230915	183400	90381100	49600	49600	49600	49600	0
71	20230915	183300	90381100	49600	49600	49600	49600	0
72	20230915	183200	90381100	49600	49600	49600	49600	0
73	20230915	183100	90381100	49600	49600	49600	49600	0
74	20230915	183000	90381100	49600	49600	49600	49600	0
75	20230915	182900	90381100	49600	49600	49600	49600	0
76	20230915	182800	90381100	49600	49600	49600	49600	0
77	20230915	182700	90381100	49600	49600	49600	49600	0
78	20230915	182600	90381100	49600	49600	49600	49600	0
79	20230915	182500	90381100	49600	49600	49600	49600	0
80	20230915	182400	90381100	49600	49600	49600	49600	0
81	20230915	182300	90381100	49600	49600	49600	49600	0
82	20230915	182200	90381100	49600	49600	49600	49600	0
83	20230915	182100	90381100	49600	49600	49600	49600	0
84	20230915	182000	90381100	49600	49600	49600	49600	0
85	20230915	181900	90381100	49600	49600	49600	49600	0
86	20230915	181800	90381100	49600	49600	49600	49600	0
87	20230915	181700	90381100	49600	49600	49600	49600	0
88	20230915	181600	90381100	49600	49600	49600	49600	0
89	20230915	181500	90381100	49600	49600	49600	49600	0
90	20230915	181400	90381100	49600	49600	49600	49600	0
91	20230915	181300	90381100	49600	49600	49600	49600	0
92	20230915	181200	90381100	49600	49600	49600	49600	35
93	20230915	181100	90381100	49600	49600	49600	49600	0
94	20230915	181000	90381100	49600	49600	49600	49600	0
95	20230915	180900	90381100	49600	49600	49600	49600	0
96	20230915	180800	90381100	49600	49600	49600	49600	0
97	20230915	180700	90381100	49600	49600	49600	49600	0
98	20230915	180600	90381100	49600	49600	49600	49600	0
99	20230915	180500	90381100	49600	49600	49600	49600	0
100	20230915	180400	90381100	49600	49600	49600	49600	0
101	20230915	180300	90381100	49600	49600	49600	49600	0
102	20230915	180200	90381100	49600	49600	49600	49600	0
103	20230915	180100	90381100	49600	49600	49600	49600	0
104	20230915	180000	90381100	49600	49600	49600	49600	0
105	20230915	175900	90381100	49600	49600	49600	49600	0
106	20230915	175800	90381100	49600	49600	49600	49600	0
107	20230915	175700	90381100	49600	49600	49600	49600	0
108	20230915	175600	90381100	49600	49600	49600	49600	0
109	20230915	175500	90381100	49600	49600	49600	49600	0
110	20230915	175400	90381100	49600	49600	49600	49600	0
111	20230915	175300	90381100	49600	49600	49600	49600	0
112	20230915	175200	90381100	49600	49600	49600	49600	0
113	20230915	175100	90381100	49600	49600	49600	49600	0
114	20230915	175000	90381100	49600	49600	49600	49600	0
115	20230915	174900	90381100	49600	49600	49600	49600	0
116	20230915	174800	90381100	49600	49600	49600	49600	0
117	20230915	174700	90381100	49600	49600	49600	49600	0
118	20230915	174600	90381100	49600	49600	49600	49600	0
119	20230915	174500	90381100	49600	49600	49600	49600	0
120	20230915	174400	90381100	49600	49600	49600	49600	0
121	20230915	174300	90381100	49600	49600	49600	49600	0
122	20230915	174200	90381100	49600	49600	49600	49600	35
123	20230915	174100	90381100	49600	49600	49600	49600	0
124	20230915	174000	90381100	49600	49600	49600	49600	0
125	20230915	173900	90381100	49600	49600	49600	49600	0
126	20230915	173800	90381100	49600	49600	49600	49600	0
127	20230915	173700	90381100	49600	49600	49600	49600	0
128	20230915	173600	90381100	49600	49600	49600	49600	0
129	20230915	173500	90381100	49600	49600	49600	49600	0
130	20230915	173400	90381100	49600	49600	49600	49600	0
131	20230915	173300	90381100	49600	49600	49600	49600	0
132	20230915	173200	90381100	49600	49600	49600	49600	0
133	20230915	173100	90381100	49600	49600	49600	49600	0
134	20230915	173000	90381100	49600	49600	49600	49600	0
135	20230915	172900	90381100	49600	49600	49600	49600	0
136	20230915	172800	90381100	49600	49600	49600	49600	0
137	20230915	172700	90381100	49600	49600	49600	49600	0
138	20230915	172600	90381100	49600	49600	49600	49600	0
139	20230915	172500	90381100	49600	49600	49600	49600	0
140	20230915	172400	90381100	49600	49600	49600	49600	0
141	20230915	172300	90381100	49600	49600	49600	49600	0
142	20230915	172200	90381100	49600	49600	49600	49600	0
143	20230915	172100	90381100	49600	49600	49600	49600	0
144	20230915	172000	90381100	49600	49600	49600	49600	0
145	20230915	171900	90381100	49600	49600	49600	49600	0
146	20230915	171800	90381100	49600	49600	49600	49600	0
147	20230915	171700	90381100	49600	49600	49600	49600	0
148	20230915	171600	90381100	49600	49600	49600	49600	0
149	20230915	171500	90381100	49600	49600	49600	49600	0
150	20230915	171400	90381100	49600	49600	49600	49600	0
151	20230915	171300	90381100	49600	49600	49600	49600	0
152	20230915	171200	90381100	49600	49600	49600	49600	35
153	20230915	171100	90381100	49600	49600	49600	49600	0
154	20230915	171000	90381100	49600	49600	49600	49600	0
155	20230915	170900	90381100	49600	49600	49600	49600	0
156	20230915	170800	90381100	49600	49600	49600	49600	0
157	20230915	170700	90381100	49600	49600	49600	49600	0
158	20230915	170600	90381100	49600	49600	49600	49600	0
159	20230915	170500	90381100	49600	49600	49600	49600	0
160	20230915	170400	90381100	49600	49600	49600	49600	0
161	20230915	170300	90381100	49600	49600	49600	49600	0
162	20230915	170200	90381100	49600	49600	49600	49600	0
163	20230915	170100	90381100	49600	49600	49600	49600	0
164	20230915	170000	90381100	49600	49600	49600	49600	0
165	20230915	165900	90381100	49600	49600	49600	49600	0
166	20230915	165800	90381100	49600	49600	49600	49600	0
167	20230915	165700	90381100	49600	49600	49600	49600	0
168	20230915	165600	90381100	49600	49600	49600	49600	0
169	20230915	165500	90381100	49600	49600	49600	49600	0
170	20230915	165400	90381100	49600	49600	49600	49600	0
171	20230915	165300	90381100	49600	49600	49600	49600	0
172	20230915	165200	90381100	49600	49600	49600	49600	0
173	20230915	165100	90381100	49600	49600	49600	49600	0
174	20230915	165000	90381100	49600	49600	49600	49600	0
175	20230915	164900	90381100	49600	49600	49600	49600	0
176	20230915	164800	90381100	49600	49600	49600	49600	0
177	20230915	164700	90381100	49600	49600	49600	49600	0
178	20230915	164600	90381100	49600	49600	49600	49600	0
179	20230915	164500	90381100	49600	49600	49600	49600	0
180	20230915	164400	90381100	49600	49600	49600	49600	0
181	20230915	164300	90381100	49600	49600	49600	49600	0
182	20230915	164200	90381100	49600	49600	49600	49600	35
183	20230915	164100	90381100	49600	49600	49600	49600	0
184	20230915	164000	90381100	49600	49600	49600	49600	0
185	20230915	163900	90381100	49600	49600	49600	49600	0
186	20230915	163800	90381100	49600	49600	49600	49600	0
187	20230915	163700	90381100	49600	49600	49600	49600	0
188	20230915	163600	90381100	49600	49600	49600	49600	0
189	20230915	163500	90381100	49600	49600	49600	49600	0
190	20230915	163400	90381100	49600	49600	49600	49600	0
191	20230915	163300	90381100	49600	49600	49600	49600	0
192	20230915	163200	90381100	49600	49600	49600	49600	0
193	20230915	163100	90381100	49600	49600	49600	49600	0
194	20230915	163000	90381100	49600	49600	49600	49600	0
195	20230915	162900	90381100	49600	49600	49600	49600	0
196	20230915	162800	90381100	49600	49600	49600	49600	0
197	20230915	162700	90381100	49600	49600	49600	49600	0
198	20230915	162600	90381100	49600	49600	49600	49600	0
199	20230915	162500	90381100	49600	49600	49600	49600	0
200	20230915	162400	90381100	49600	49600	49600	49600	0
201	20230915	162300	90381100	49600	49600	49600	49600	0
202	20230915	162200	90381100	49600	49600	49600	49600	0
203	20230915	162100	90381100	49600	49600	49600	49600	0
204	20230915	162000	90381100	49600	49600	49600	49600	0
205	20230915	161900	90381100	49600	49600	49600	49600	0
206	20230915	161800	90381100	49600	49600	49600	49600	0
207	20230915	161700	90381100	49600	49600	49600	49600	0
208	20230915	161600	90381100	49600	49600	49600	49600	0
209	20230915	161500	90381100	49600	49600	49600	49600	0
210	20230915	161400	90381100	49600	49600	49600	49600	0
211	20230915	161300	90381100	49600	49600	49600	49600	0
212	20230915	161200	90381100	49600	49600	49600	49600	35
213	20230915	161100	90381100	49600	49600	49600	49600	0
214	20230915	161000	90381100	49600	49600	49600	49600	0
215	20230915	160900	90381100	49600	49600	49600	49600	0
216	20230915	160800	90381100	49600	49600	49600	49600	0
217	20230915	160700	90381100	49600	49600	49600	49600	0
218	20230915	160600	90381100	49600	49600	49600	49600	0
219	20230915	160500	90381100	49600	49600	49600	49600	0
220	20230915	160400	90381100	49600	49600	49600	49600	0
221	20230915	160300	90381100	49600	49600	49600	49600	0
222	20230915	160200	90381100	49600	49600	49600	49600	0
223	20230915	160100	90381100	49600	49600	49600	49600	0
224	20230915	160000	90381100	49600	49600	49600	49600	0
225	20230915	155900	90381100	49600	49600	49600	49600	0
226	20230915	155800	90381100	49600	49600	49600	49600	0
227	20230915	155700	90381100	49600	49600	49600	49600	0
228	20230915	155600	90381100	49600	49600	49600	49600	0
229	20230915	155500	90381100	49600	49600	49600	49600	0
230	20230915	155400	90381100	49600	49600	49600	49600	0
231	20230915	155300	90381100	49600	49600	49600	49600	0
232	20230915	155200	90381100	49600	49600	49600	49600	0
233	20230915	155100	90381100	49600	49600	49600	49600	0
234	20230915	155000	90381100	49600	49600	49600	49600	0
235	20230915	154900	90381100	49600	49600	49600	49600	0
236	20230915	154800	90381100	49600	49600	49600	49600	0
237	20230915	154700	90381100	49600	49600	49600	49600	0
238	20230915	154600	90381100	49600	49600	49600	49600	0
239	20230915	154500	90381100	49600	49600	49600	49600	0
240	20230915	154400	90381100	49600	49600	49600	49600	0
241	20230915	154300	90381100	49600	49600	49600	49600	0
242	20230915	154200	90381100	49600	49600	49600	49600	35
243	20230915	154100	90381100	49600	49600	49600	49600	0
244	20230915	154000	90381100	49600	49600	49600	49600	0
245	20230915	153900	90381100	49600	49600	49600	49600	0
246	20230915	153800	90381100	49600	49600	49600	49600	0
247	20230915	153700	90381100	49600	49600	49600	49600	0
248	20230915	153600	90381100	49600	49600	49600	49600	0
249	20230915	153500	90381100	49600	49600	49600	49600	0
250	20230915	153400	90381100	49600	49600	49600	49600	0
251	20230915	153300	90381100	49600	49600	49600	49600	0
252	20230915	153200	90381100	49600	49600	49600	49600	0
253	20230915	153100	90381100	49600	49600	49600	49600	0
254	20230915	153000	90381100	49600	49600	49600	49600	35
255	20230915	152900	88645100	49550	49550	49550	49550	0
256	20230915	152800	88645100	49550	49550	49550	49550	0
257	20230915	152700	88645100	49550	49550	49550	49550	0
258	20230915	152600	88645100	49550	49550	49550	49550	0
259	20230915	152500	88645100	49550	49550	49550	49550	0
260	20230915	152400	88645100	49550	49550	49550	49550	0
261	20230915	152300	88645100	49550	49550	49550	49550	0
262	20230915	152200	88645100	49550	49550	49550	49550	0
263	20230915	152100	88645100	49550	49550	49550	49550	0
264	20230915	152000	88645100	49550	49550	49550	49550	0
265	20230915	151900	88645100	49550	49550	49550	49550	0
266	20230915	151800	88645100	49550	49550	49550	49550	0
267	20230915	151700	88645100	49550	49550	49550	49550	4
268	20230915	151600	88446900	49550	49550	49550	49550	0
269	20230915	151500	88446900	49550	49550	49550	49550	0
270	20230915	151400	88446900	49550	49550	49550	49550	0
271	20230915	151300	88446900	49550	49550	49550	49550	0
272	20230915	151200	88446900	49550	49550	49550	49550	0
273	20230915	151100	88446900	49550	49550	49550	49550	3
274	20230915	151000	88298250	49550	49550	49550	49550	1
275	20230915	150900	88248700	49550	49550	49550	49550	0
276	20230915	150800	88248700	49550	49550	49550	49550	0
277	20230915	150700	88248700	49550	49550	49550	49550	0
278	20230915	150600	88248700	49550	49550	49550	49550	0
279	20230915	150500	88248700	49550	49550	49550	49550	0
280	20230915	150400	88248700	49550	49550	49550	49550	0
281	20230915	150300	88248700	49550	49550	49550	49550	0
282	20230915	150200	88248700	49550	49550	49550	49550	0
283	20230915	150100	88248700	49550	49550	49550	49550	1
284	20230915	150000	88199150	49550	49550	49550	49550	0
285	20230915	145900	88199150	49550	49550	49550	49550	0
286	20230915	145800	88199150	49550	49550	49550	49550	0
287	20230915	145700	88199150	49550	49550	49550	49550	16
288	20230915	145600	87406350	49550	49550	49550	49550	0
289	20230915	145500	87406350	49550	49550	49550	49550	0
290	20230915	145400	87406350	49550	49550	49550	49550	0
291	20230915	145300	87406350	49550	49550	49550	49550	0
292	20230915	145200	87406350	49550	49550	49550	49550	0
293	20230915	145100	87406350	49550	49550	49550	49550	0
294	20230915	145000	87406350	49550	49550	49550	49550	0
295	20230915	144900	87406350	49550	49550	49550	49550	0
296	20230915	144800	87406350	49550	49550	49550	49550	1
297	20230915	144700	87356800	49550	49550	49550	49550	0
298	20230915	144600	87356800	49550	49550	49550	49550	0
299	20230915	144500	87356800	49550	49550	49550	49550	1
300	20230915	144400	87307250	49550	49550	49550	49550	10
301	20230915	144300	86811750	49550	49550	49550	49550	0
302	20230915	144200	86811750	49550	49550	49550	49550	0
303	20230915	144100	86811750	49550	49550	49550	49550	0
304	20230915	144000	86811750	49550	49550	49550	49550	0
305	20230915	143900	86811750	49550	49550	49550	49550	41
306	20230915	143800	84780200	49550	49550	49550	49550	0
307	20230915	143700	84780200	49550	49550	49550	49550	0
308	20230915	143600	84780200	49550	49550	49550	49550	0
309	20230915	143500	84780200	49550	49550	49550	49550	5
310	20230915	143400	84532450	49550	49550	49550	49550	0
311	20230915	143300	84532450	49550	49550	49550	49550	0
312	20230915	143200	84532450	49550	49550	49550	49550	11
313	20230915	143100	83987400	49550	49550	49550	49550	0
314	20230915	143000	83987400	49550	49550	49550	49550	0
315	20230915	142900	83987400	49550	49550	49550	49550	0
316	20230915	142800	83987400	49550	49550	49550	49550	1
317	20230915	142700	83937850	49550	49550	49550	49550	0
318	20230915	142600	83937850	49550	49550	49550	49550	0
319	20230915	142500	83937850	49550	49550	49550	49550	0
320	20230915	142400	83937850	49550	49550	49550	49550	0
321	20230915	142300	83937850	49550	49550	49550	49550	0
322	20230915	142200	83937850	49550	49550	49550	49550	0
323	20230915	142100	83937850	49550	49550	49550	49550	0
324	20230915	142000	83937850	49550	49550	49550	49550	0
325	20230915	141900	83937850	49550	49550	49550	49550	29
326	20230915	141800	82500900	49550	49550	49550	49550	0
327	20230915	141700	82500900	49550	49550	49550	49550	0
328	20230915	141600	82500900	49550	49550	49550	49550	0
329	20230915	141500	82500900	49550	49550	49550	49550	2
330	20230915	141400	82401800	49500	49500	49500	49500	0
331	20230915	141300	82401800	49500	49500	49500	49500	0
332	20230915	141200	82401800	49500	49500	49500	49500	0
333	20230915	141100	82401800	49500	49500	49500	49500	0
334	20230915	141000	82401800	49500	49500	49500	49500	0
335	20230915	140900	82401800	49500	49500	49500	49500	0
336	20230915	140800	82401800	49500	49500	49500	49500	0
337	20230915	140700	82401800	49500	49500	49500	49500	0
338	20230915	140600	82401800	49500	49500	49500	49500	0
339	20230915	140500	82401800	49500	49500	49500	49500	0
340	20230915	140400	82401800	49500	49500	49500	49500	0
341	20230915	140300	82401800	49500	49500	49500	49500	0
342	20230915	140200	82401800	49500	49500	49500	49500	0
343	20230915	140100	82401800	49500	49500	49500	49500	0
344	20230915	140000	82401800	49500	49500	49500	49500	0
345	20230915	135900	82401800	49500	49500	49500	49500	0
346	20230915	135800	82401800	49500	49500	49500	49500	0
347	20230915	135700	82401800	49500	49500	49500	49500	100
348	20230915	135600	77451800	49550	49550	49550	49550	0
349	20230915	135500	77451800	49550	49550	49550	49550	0
350	20230915	135400	77451800	49550	49550	49550	49550	0
351	20230915	135300	77451800	49550	49550	49550	49550	0
352	20230915	135200	77451800	49550	49550	49550	49550	0
353	20230915	135100	77451800	49550	49550	49550	49550	0
354	20230915	135000	77451800	49550	49550	49550	49550	0
355	20230915	134900	77451800	49550	49550	49550	49550	1
356	20230915	134800	77402250	49500	49500	49500	49500	0
357	20230915	134700	77402250	49500	49500	49500	49500	0
358	20230915	134600	77402250	49500	49500	49500	49500	0
359	20230915	134500	77402250	49500	49500	49500	49500	0
360	20230915	134400	77402250	49500	49500	49500	49500	0
361	20230915	134300	77402250	49500	49500	49500	49500	0
362	20230915	134200	77402250	49500	49500	49500	49500	0
363	20230915	134100	77402250	49500	49500	49500	49500	0
364	20230915	134000	77402250	49500	49500	49500	49500	0
365	20230915	133900	77402250	49500	49500	49500	49500	0
366	20230915	133800	77402250	49500	49500	49500	49500	0
367	20230915	133700	77402250	49500	49500	49500	49500	0
368	20230915	133600	77402250	49500	49500	49500	49500	0
369	20230915	133500	77402250	49500	49500	49500	49500	0
370	20230915	133400	77402250	49500	49500	49500	49500	10
371	20230915	133300	76907250	49550	49550	49550	49550	0
372	20230915	133200	76907250	49550	49550	49550	49550	0
373	20230915	133100	76907250	49550	49550	49550	49550	0
374	20230915	133000	76907250	49550	49550	49550	49550	0
375	20230915	132900	76907250	49550	49550	49550	49550	0
376	20230915	132800	76907250	49550	49550	49550	49550	0
377	20230915	132700	76907250	49550	49550	49550	49550	0
378	20230915	132600	76907250	49550	49550	49550	49550	5
379	20230915	132500	76659500	49550	49550	49550	49550	0
380	20230915	132400	76659500	49550	49550	49550	49550	0
381	20230915	132300	76659500	49550	49550	49550	49550	0
382	20230915	132200	76659500	49550	49550	49550	49550	0
383	20230915	132100	76659500	49550	49550	49550	49550	0
384	20230915	132000	76659500	49550	49550	49550	49550	0
385	20230915	131900	76659500	49550	49550	49550	49550	0
386	20230915	131800	76659500	49550	49550	49550	49550	0
387	20230915	131700	76659500	49550	49550	49550	49550	0
388	20230915	131600	76659500	49550	49550	49550	49550	3
389	20230915	131500	76510850	49550	49550	49550	49550	1
390	20230915	131400	76461300	49550	49550	49550	49550	0
391	20230915	131300	76461300	49550	49550	49550	49550	0
392	20230915	131200	76461300	49550	49550	49550	49550	10
393	20230915	131100	75965800	49550	49550	49550	49550	0
394	20230915	131000	75965800	49550	49550	49550	49550	0
395	20230915	130900	75965800	49550	49550	49550	49550	1
396	20230915	130800	75916250	49500	49500	49500	49500	0
397	20230915	130700	75916250	49500	49500	49500	49500	0
398	20230915	130600	75916250	49500	49500	49500	49500	0
399	20230915	130500	75916250	49500	49500	49500	49500	0
400	20230915	130400	75916250	49500	49500	49500	49500	0
401	20230915	130300	75916250	49500	49500	49500	49500	0
402	20230915	130200	75916250	49500	49500	49500	49500	0
403	20230915	130100	75916250	49500	49500	49500	49500	0
404	20230915	130000	75916250	49500	49500	49500	49500	0
405	20230915	125900	75916250	49500	49500	49500	49500	0
406	20230915	125800	75916250	49500	49500	49500	49500	0
407	20230915	125700	75916250	49500	49500	49500	49500	0
408	20230915	125600	75916250	49500	49500	49500	49500	0
409	20230915	125500	75916250	49500	49500	49500	49500	0
410	20230915	125400	75916250	49500	49500	49500	49500	0
411	20230915	125300	75916250	49500	49500	49500	49500	0
412	20230915	125200	75916250	49500	49500	49500	49500	0
413	20230915	125100	75916250	49500	49500	49500	49500	0
414	20230915	125000	75916250	49500	49500	49500	49500	10
415	20230915	124900	75421250	49550	49550	49550	49550	0
416	20230915	124800	75421250	49550	49550	49550	49550	0
417	20230915	124700	75421250	49550	49550	49550	49550	0
418	20230915	124600	75421250	49550	49550	49550	49550	0
419	20230915	124500	75421250	49550	49550	49550	49550	0
420	20230915	124400	75421250	49550	49550	49550	49550	0
421	20230915	124300	75421250	49550	49550	49550	49550	0
422	20230915	124200	75421250	49550	49550	49550	49550	0
423	20230915	124100	75421250	49550	49550	49550	49550	0
424	20230915	124000	75421250	49550	49550	49550	49550	6
425	20230915	123900	75123950	49550	49550	49550	49550	1
426	20230915	123800	75074400	49550	49550	49550	49550	0
427	20230915	123700	75074400	49550	49550	49550	49550	1
428	20230915	123600	75024850	49500	49500	49500	49500	0
429	20230915	123500	75024850	49500	49500	49500	49500	0
430	20230915	123400	75024850	49500	49500	49500	49500	0
431	20230915	123300	75024850	49500	49500	49500	49500	0
432	20230915	123200	75024850	49500	49550	49550	49500	21
433	20230915	123100	73984350	49550	49550	49550	49550	0
434	20230915	123000	73984350	49550	49550	49550	49550	0
435	20230915	122900	73984350	49550	49550	49550	49550	0
436	20230915	122800	73984350	49550	49550	49550	49550	0
437	20230915	122700	73984350	49550	49550	49550	49550	0
438	20230915	122600	73984350	49550	49550	49550	49550	0
439	20230915	122500	73984350	49550	49550	49550	49550	0
440	20230915	122400	73984350	49550	49550	49550	49550	0
441	20230915	122300	73984350	49550	49550	49550	49550	0
442	20230915	122200	73984350	49550	49550	49550	49550	1
443	20230915	122100	73934800	49500	49500	49500	49500	50
444	20230915	122000	71459800	49550	49550	49550	49550	0
445	20230915	121900	71459800	49550	49550	49550	49550	0
446	20230915	121800	71459800	49550	49550	49550	49550	0
447	20230915	121700	71459800	49550	49550	49550	49550	0
448	20230915	121600	71459800	49550	49550	49550	49550	0
449	20230915	121500	71459800	49550	49550	49550	49550	0
450	20230915	121400	71459800	49550	49550	49550	49550	0
451	20230915	121300	71459800	49550	49550	49550	49550	0
452	20230915	121200	71459800	49550	49550	49550	49550	0
453	20230915	121100	71459800	49550	49550	49550	49550	5
454	20230915	121000	71212050	49500	49500	49500	49500	0
455	20230915	120900	71212050	49500	49500	49500	49500	0
456	20230915	120800	71212050	49500	49500	49500	49500	0
457	20230915	120700	71212050	49500	49500	49500	49500	0
458	20230915	120600	71212050	49500	49500	49500	49500	0
459	20230915	120500	71212050	49500	49500	49500	49500	0
460	20230915	120400	71212050	49500	49500	49500	49500	0
461	20230915	120300	71212050	49500	49500	49500	49500	7
462	20230915	120200	70865550	49500	49500	49500	49500	0
463	20230915	120100	70865550	49500	49500	49500	49500	0
464	20230915	120000	70865550	49500	49500	49500	49500	0
465	20230915	115900	70865550	49500	49500	49500	49500	0
466	20230915	115800	70865550	49500	49500	49500	49500	0
467	20230915	115700	70865550	49500	49500	49500	49500	0
468	20230915	115600	70865550	49500	49500	49500	49500	0
469	20230915	115500	70865550	49500	49500	49500	49500	0
470	20230915	115400	70865550	49500	49500	49500	49500	0
471	20230915	115300	70865550	49500	49500	49500	49500	0
472	20230915	115200	70865550	49500	49500	49500	49500	0
473	20230915	115100	70865550	49500	49500	49500	49500	0
474	20230915	115000	70865550	49500	49500	49500	49500	200
475	20230915	114900	60965550	49550	49550	49550	49550	5
476	20230915	114800	60717800	49550	49550	49550	49550	0
477	20230915	114700	60717800	49550	49550	49550	49550	0
478	20230915	114600	60717800	49550	49550	49550	49550	0
479	20230915	114500	60717800	49550	49550	49550	49550	0
480	20230915	114400	60717800	49550	49550	49550	49550	0
481	20230915	114300	60717800	49550	49550	49550	49550	0
482	20230915	114200	60717800	49550	49550	49550	49550	0
483	20230915	114100	60717800	49550	49550	49550	49550	0
484	20230915	114000	60717800	49550	49550	49550	49550	3
485	20230915	113900	60569150	49550	49550	49550	49550	0
486	20230915	113800	60569150	49550	49550	49550	49550	0
487	20230915	113700	60569150	49550	49550	49550	49550	0
488	20230915	113600	60569150	49550	49550	49550	49550	0
489	20230915	113500	60569150	49550	49550	49550	49550	0
490	20230915	113400	60569150	49550	49550	49550	49550	0
491	20230915	113300	60569150	49550	49550	49550	49550	450
492	20230915	113200	38271650	49650	49650	49650	49650	0
493	20230915	113100	38271650	49650	49650	49650	49650	0
494	20230915	113000	38271650	49650	49650	49650	49650	0
495	20230915	112900	38271650	49650	49650	49650	49650	0
496	20230915	112800	38271650	49650	49650	49650	49650	0
497	20230915	112700	38271650	49650	49650	49650	49650	0
498	20230915	112600	38271650	49650	49650	49650	49650	0
499	20230915	112500	38271650	49650	49650	49650	49650	1
500	20230915	112400	38222000	49600	49600	49600	49600	1
501	20230915	112300	38172400	49550	49550	49550	49550	0
502	20230915	112200	38172400	49550	49550	49550	49550	0
503	20230915	112100	38172400	49550	49550	49550	49550	0
504	20230915	112000	38172400	49550	49550	49550	49550	0
505	20230915	111900	38172400	49550	49550	49550	49550	0
506	20230915	111800	38172400	49550	49550	49550	49550	0
507	20230915	111700	38172400	49550	49550	49550	49550	45
508	20230915	111600	35942650	49600	49600	49600	49600	0
509	20230915	111500	35942650	49600	49600	49600	49600	0
510	20230915	111400	35942650	49600	49600	49600	49600	0
511	20230915	111300	35942650	49600	49600	49600	49600	2
512	20230915	111200	35843450	49650	49650	49650	49650	0
513	20230915	111100	35843450	49650	49650	49650	49650	1
514	20230915	111000	35793800	49600	49600	49600	49600	0
515	20230915	110900	35793800	49600	49600	49600	49600	0
516	20230915	110800	35793800	49600	49600	49600	49600	0
517	20230915	110700	35793800	49600	49600	49600	49600	0
518	20230915	110600	35793800	49600	49600	49600	49600	0
519	20230915	110500	35793800	49600	49600	49600	49600	0
520	20230915	110400	35793800	49600	49600	49600	49600	0
521	20230915	110300	35793800	49600	49600	49600	49600	0
522	20230915	110200	35793800	49600	49600	49600	49600	0
523	20230915	110100	35793800	49600	49600	49600	49600	0
524	20230915	110000	35793800	49600	49600	49600	49600	1
525	20230915	105900	35744200	49600	49600	49600	49600	0
526	20230915	105800	35744200	49600	49600	49600	49600	0
527	20230915	105700	35744200	49600	49600	49600	49600	8
528	20230915	105600	35347400	49600	49600	49600	49600	0
529	20230915	105500	35347400	49600	49600	49600	49600	0
530	20230915	105400	35347400	49600	49600	49600	49600	10
531	20230915	105300	34851400	49600	49600	49600	49600	0
532	20230915	105200	34851400	49600	49600	49600	49600	0
533	20230915	105100	34851400	49600	49600	49600	49600	79
534	20230915	105000	30933000	49600	49600	49600	49600	0
535	20230915	104900	30933000	49600	49600	49600	49600	0
536	20230915	104800	30933000	49600	49600	49600	49600	0
537	20230915	104700	30933000	49600	49600	49600	49600	0
538	20230915	104600	30933000	49600	49600	49600	49600	0
539	20230915	104500	30933000	49600	49600	49600	49600	0
540	20230915	104400	30933000	49600	49600	49600	49600	0
541	20230915	104300	30933000	49600	49600	49600	49600	0
542	20230915	104200	30933000	49600	49600	49600	49600	0
543	20230915	104100	30933000	49600	49600	49600	49600	0
544	20230915	104000	30933000	49600	49600	49600	49600	0
545	20230915	103900	30933000	49600	49600	49600	49600	0
546	20230915	103800	30933000	49600	49600	49600	49600	0
547	20230915	103700	30933000	49600	49600	49600	49600	21
548	20230915	103600	29891400	49650	49650	49650	49650	0
549	20230915	103500	29891400	49650	49650	49650	49650	0
550	20230915	103400	29891400	49650	49600	49650	49600	363
551	20230915	103300	11872450	49600	49600	49600	49600	0
552	20230915	103200	11872450	49600	49600	49600	49600	0
553	20230915	103100	11872450	49600	49600	49600	49600	0
554	20230915	103000	11872450	49600	49600	49600	49600	0
555	20230915	102900	11872450	49600	49600	49600	49600	2
556	20230915	102800	11773250	49550	49550	49550	49550	0
557	20230915	102700	11773250	49550	49550	49550	49550	0
558	20230915	102600	11773250	49550	49550	49550	49550	10
559	20230915	102500	11277750	49550	49550	49550	49550	13
560	20230915	102400	10633600	49550	49550	49550	49550	0
561	20230915	102300	10633600	49550	49550	49550	49550	10
562	20230915	102200	10138100	49550	49550	49550	49550	0
563	20230915	102100	10138100	49550	49550	49550	49550	0
564	20230915	102000	10138100	49550	49550	49550	49550	0
565	20230915	101900	10138100	49550	49550	49550	49550	0
566	20230915	101800	10138100	49550	49550	49550	49550	0
567	20230915	101700	10138100	49550	49550	49550	49550	10
568	20230915	101600	9642600	49550	49550	49550	49550	0
569	20230915	101500	9642600	49550	49550	49550	49550	0
570	20230915	101400	9642600	49550	49550	49550	49550	0
571	20230915	101300	9642600	49550	49550	49550	49550	0
572	20230915	101200	9642600	49550	49550	49550	49550	1
573	20230915	101100	9593050	49550	49550	49550	49550	25
574	20230915	101000	8354300	49550	49550	49550	49550	7
575	20230915	100900	8007450	49500	49500	49500	49500	51
576	20230915	100800	5482950	49500	49500	49500	49500	1
577	20230915	100700	5433450	49500	49500	49500	49500	0
578	20230915	100600	5433450	49500	49500	49500	49500	0
579	20230915	100500	5433450	49500	49500	49500	49500	0
580	20230915	100400	5433450	49500	49500	49500	49500	0
581	20230915	100300	5433450	49500	49500	49500	49500	0
582	20230915	100200	5433450	49500	49500	49500	49500	3
583	20230915	100100	5284950	49500	49500	49500	49500	0
584	20230915	100000	5284950	49500	49500	49500	49500	0
585	20230915	095900	5284950	49500	49500	49500	49500	0
586	20230915	095800	5284950	49500	49450	49500	49450	50
587	20230915	095700	2810550	49400	49400	49400	49400	0
588	20230915	095600	2810550	49400	49400	49400	49400	0
589	20230915	095500	2810550	49400	49400	49400	49400	0
590	20230915	095400	2810550	49400	49400	49400	49400	0
591	20230915	095300	2810550	49400	49400	49400	49400	0
592	20230915	095200	2810550	49400	49400	49400	49400	0
593	20230915	095100	2810550	49400	49400	49400	49400	0
594	20230915	095000	2810550	49400	49400	49400	49400	0
595	20230915	094900	2810550	49400	49400	49400	49400	0
596	20230915	094800	2810550	49400	49400	49400	49400	0
597	20230915	094700	2810550	49400	49400	49400	49400	0
598	20230915	094600	2810550	49400	49400	49400	49400	0
599	20230915	094500	2810550	49400	49400	49400	49400	2
600	20230915	094400	2711750	49400	49400	49400	49400	0
601	20230915	094300	2711750	49400	49400	49400	49400	0
602	20230915	094200	2711750	49400	49400	49400	49400	0
603	20230915	094100	2711750	49400	49400	49400	49400	0
604	20230915	094000	2711750	49400	49400	49400	49400	1
605	20230915	093900	2662350	49350	49350	49350	49350	0
606	20230915	093800	2662350	49350	49350	49350	49350	0
607	20230915	093700	2662350	49350	49350	49350	49350	0
608	20230915	093600	2662350	49350	49350	49350	49350	0
609	20230915	093500	2662350	49350	49350	49350	49350	0
610	20230915	093400	2662350	49350	49350	49350	49350	0
611	20230915	093300	2662350	49350	49350	49350	49350	3
612	20230915	093200	2514300	49300	49300	49300	49300	0
613	20230915	093100	2514300	49300	49300	49300	49300	0
614	20230915	093000	2514300	49300	49300	49300	49300	0
615	20230915	092900	2514300	49300	49300	49300	49300	12
616	20230915	092800	1922700	49300	49300	49300	49300	0
617	20230915	092700	1922700	49300	49300	49300	49300	1
618	20230915	092600	1873400	49300	49300	49300	49300	13
619	20230915	092500	1232500	49300	49300	49300	49300	0
620	20230915	092400	1232500	49300	49300	49300	49300	0
621	20230915	092300	1232500	49300	49300	49300	49300	0
622	20230915	092200	1232500	49300	49300	49300	49300	0
623	20230915	092100	1232500	49300	49300	49300	49300	0
624	20230915	092000	1232500	49300	49300	49300	49300	0
625	20230915	091900	1232500	49300	49300	49300	49300	0
626	20230915	091800	1232500	49300	49300	49300	49300	0
627	20230915	091700	1232500	49300	49300	49300	49300	0
628	20230915	091600	1232500	49300	49300	49300	49300	0
629	20230915	091500	1232500	49300	49300	49300	49300	0
630	20230915	091400	1232500	49300	49300	49300	49300	0
631	20230915	091300	1232500	49300	49300	49300	49300	0
632	20230915	091200	1232500	49300	49300	49300	49300	10
633	20230915	091100	739500	49300	49300	49300	49300	0
634	20230915	091000	739500	49300	49300	49300	49300	0
635	20230915	090900	739500	49300	49300	49300	49300	0
636	20230915	090800	739500	49300	49300	49300	49300	0
637	20230915	090700	739500	49300	49300	49300	49300	0
638	20230915	090600	739500	49300	49300	49300	49300	0
639	20230915	090500	739500	49300	49300	49300	49300	1
640	20230915	090400	690200	49300	49300	49300	49300	0
641	20230915	090300	690200	49300	49300	49300	49300	0
642	20230915	090200	690200	49300	49300	49300	49300	0
643	20230915	090100	690200	49300	49300	49300	49300	0
644	20230915	090000	690200	49300	49300	49300	49300	14