KissMeData/025000/min/candle-20230926.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230926	190300	65594100	43550	43550	43550	43550	5
3	20230926	190200	65594100	43550	43550	43550	43550	0
4	20230926	190100	65594100	43550	43550	43550	43550	0
5	20230926	190000	65594100	43550	43550	43550	43550	0
6	20230926	185900	65594100	43550	43550	43550	43550	0
7	20230926	185800	65594100	43550	43550	43550	43550	0
8	20230926	185700	65594100	43550	43550	43550	43550	0
9	20230926	185600	65594100	43550	43550	43550	43550	0
10	20230926	185500	65594100	43550	43550	43550	43550	0
11	20230926	185400	65594100	43550	43550	43550	43550	0
12	20230926	185300	65594100	43550	43550	43550	43550	0
13	20230926	185200	65594100	43550	43550	43550	43550	0
14	20230926	185100	65594100	43550	43550	43550	43550	0
15	20230926	185000	65594100	43550	43550	43550	43550	0
16	20230926	184900	65594100	43550	43550	43550	43550	0
17	20230926	184800	65594100	43550	43550	43550	43550	0
18	20230926	184700	65594100	43550	43550	43550	43550	0
19	20230926	184600	65594100	43550	43550	43550	43550	0
20	20230926	184500	65594100	43550	43550	43550	43550	0
21	20230926	184400	65594100	43550	43550	43550	43550	0
22	20230926	184300	65594100	43550	43550	43550	43550	0
23	20230926	184200	65594100	43550	43550	43550	43550	0
24	20230926	184100	65594100	43550	43550	43550	43550	0
25	20230926	184000	65594100	43550	43550	43550	43550	0
26	20230926	183900	65594100	43550	43550	43550	43550	0
27	20230926	183800	65594100	43550	43550	43550	43550	0
28	20230926	183700	65594100	43550	43550	43550	43550	0
29	20230926	183600	65594100	43550	43550	43550	43550	0
30	20230926	183500	65594100	43550	43550	43550	43550	0
31	20230926	183400	65594100	43550	43550	43550	43550	0
32	20230926	183300	65594100	43550	43550	43550	43550	5
33	20230926	183200	65594100	43550	43550	43550	43550	0
34	20230926	183100	65594100	43550	43550	43550	43550	0
35	20230926	183000	65594100	43550	43550	43550	43550	0
36	20230926	182900	65594100	43550	43550	43550	43550	0
37	20230926	182800	65594100	43550	43550	43550	43550	0
38	20230926	182700	65594100	43550	43550	43550	43550	0
39	20230926	182600	65594100	43550	43550	43550	43550	0
40	20230926	182500	65594100	43550	43550	43550	43550	0
41	20230926	182400	65594100	43550	43550	43550	43550	0
42	20230926	182300	65594100	43550	43550	43550	43550	0
43	20230926	182200	65594100	43550	43550	43550	43550	0
44	20230926	182100	65594100	43550	43550	43550	43550	0
45	20230926	182000	65594100	43550	43550	43550	43550	0
46	20230926	181900	65594100	43550	43550	43550	43550	0
47	20230926	181800	65594100	43550	43550	43550	43550	0
48	20230926	181700	65594100	43550	43550	43550	43550	0
49	20230926	181600	65594100	43550	43550	43550	43550	0
50	20230926	181500	65594100	43550	43550	43550	43550	0
51	20230926	181400	65594100	43550	43550	43550	43550	0
52	20230926	181300	65594100	43550	43550	43550	43550	0
53	20230926	181200	65594100	43550	43550	43550	43550	0
54	20230926	181100	65594100	43550	43550	43550	43550	0
55	20230926	181000	65594100	43550	43550	43550	43550	0
56	20230926	180900	65594100	43550	43550	43550	43550	0
57	20230926	180800	65594100	43550	43550	43550	43550	0
58	20230926	180700	65594100	43550	43550	43550	43550	0
59	20230926	180600	65594100	43550	43550	43550	43550	0
60	20230926	180500	65594100	43550	43550	43550	43550	0
61	20230926	180400	65594100	43550	43550	43550	43550	0
62	20230926	180300	65594100	43550	43550	43550	43550	5
63	20230926	180200	65594100	43550	43550	43550	43550	0
64	20230926	180100	65594100	43550	43550	43550	43550	0
65	20230926	180000	65594100	43550	43550	43550	43550	0
66	20230926	175900	65594100	43550	43550	43550	43550	0
67	20230926	175800	65594100	43550	43550	43550	43550	0
68	20230926	175700	65594100	43550	43550	43550	43550	0
69	20230926	175600	65594100	43550	43550	43550	43550	0
70	20230926	175500	65594100	43550	43550	43550	43550	0
71	20230926	175400	65594100	43550	43550	43550	43550	0
72	20230926	175300	65594100	43550	43550	43550	43550	0
73	20230926	175200	65594100	43550	43550	43550	43550	0
74	20230926	175100	65594100	43550	43550	43550	43550	0
75	20230926	175000	65594100	43550	43550	43550	43550	0
76	20230926	174900	65594100	43550	43550	43550	43550	0
77	20230926	174800	65594100	43550	43550	43550	43550	0
78	20230926	174700	65594100	43550	43550	43550	43550	0
79	20230926	174600	65594100	43550	43550	43550	43550	0
80	20230926	174500	65594100	43550	43550	43550	43550	0
81	20230926	174400	65594100	43550	43550	43550	43550	0
82	20230926	174300	65594100	43550	43550	43550	43550	0
83	20230926	174200	65594100	43550	43550	43550	43550	0
84	20230926	174100	65594100	43550	43550	43550	43550	0
85	20230926	174000	65594100	43550	43550	43550	43550	0
86	20230926	173900	65594100	43550	43550	43550	43550	0
87	20230926	173800	65594100	43550	43550	43550	43550	0
88	20230926	173700	65594100	43550	43550	43550	43550	0
89	20230926	173600	65594100	43550	43550	43550	43550	0
90	20230926	173500	65594100	43550	43550	43550	43550	0
91	20230926	173400	65594100	43550	43550	43550	43550	0
92	20230926	173300	65594100	43550	43550	43550	43550	5
93	20230926	173200	65594100	43550	43550	43550	43550	0
94	20230926	173100	65594100	43550	43550	43550	43550	0
95	20230926	173000	65594100	43550	43550	43550	43550	0
96	20230926	172900	65594100	43550	43550	43550	43550	0
97	20230926	172800	65594100	43550	43550	43550	43550	0
98	20230926	172700	65594100	43550	43550	43550	43550	0
99	20230926	172600	65594100	43550	43550	43550	43550	0
100	20230926	172500	65594100	43550	43550	43550	43550	0
101	20230926	172400	65594100	43550	43550	43550	43550	0
102	20230926	172300	65594100	43550	43550	43550	43550	0
103	20230926	172200	65594100	43550	43550	43550	43550	0
104	20230926	172100	65594100	43550	43550	43550	43550	0
105	20230926	172000	65594100	43550	43550	43550	43550	0
106	20230926	171900	65594100	43550	43550	43550	43550	0
107	20230926	171800	65594100	43550	43550	43550	43550	0
108	20230926	171700	65594100	43550	43550	43550	43550	0
109	20230926	171600	65594100	43550	43550	43550	43550	0
110	20230926	171500	65594100	43550	43550	43550	43550	0
111	20230926	171400	65594100	43550	43550	43550	43550	0
112	20230926	171300	65594100	43550	43550	43550	43550	0
113	20230926	171200	65594100	43550	43550	43550	43550	0
114	20230926	171100	65594100	43550	43550	43550	43550	0
115	20230926	171000	65594100	43550	43550	43550	43550	0
116	20230926	170900	65594100	43550	43550	43550	43550	0
117	20230926	170800	65594100	43550	43550	43550	43550	0
118	20230926	170700	65594100	43550	43550	43550	43550	0
119	20230926	170600	65594100	43550	43550	43550	43550	0
120	20230926	170500	65594100	43550	43550	43550	43550	0
121	20230926	170400	65594100	43550	43550	43550	43550	0
122	20230926	170300	65594100	43550	43550	43550	43550	5
123	20230926	170200	65594100	43550	43550	43550	43550	0
124	20230926	170100	65594100	43550	43550	43550	43550	0
125	20230926	170000	65594100	43550	43550	43550	43550	0
126	20230926	165900	65594100	43550	43550	43550	43550	0
127	20230926	165800	65594100	43550	43550	43550	43550	0
128	20230926	165700	65594100	43550	43550	43550	43550	0
129	20230926	165600	65594100	43550	43550	43550	43550	0
130	20230926	165500	65594100	43550	43550	43550	43550	0
131	20230926	165400	65594100	43550	43550	43550	43550	0
132	20230926	165300	65594100	43550	43550	43550	43550	0
133	20230926	165200	65594100	43550	43550	43550	43550	0
134	20230926	165100	65594100	43550	43550	43550	43550	0
135	20230926	165000	65594100	43550	43550	43550	43550	0
136	20230926	164900	65594100	43550	43550	43550	43550	0
137	20230926	164800	65594100	43550	43550	43550	43550	0
138	20230926	164700	65594100	43550	43550	43550	43550	0
139	20230926	164600	65594100	43550	43550	43550	43550	0
140	20230926	164500	65594100	43550	43550	43550	43550	0
141	20230926	164400	65594100	43550	43550	43550	43550	0
142	20230926	164300	65594100	43550	43550	43550	43550	0
143	20230926	164200	65594100	43550	43550	43550	43550	0
144	20230926	164100	65594100	43550	43550	43550	43550	0
145	20230926	164000	65594100	43550	43550	43550	43550	0
146	20230926	163900	65594100	43550	43550	43550	43550	0
147	20230926	163800	65594100	43550	43550	43550	43550	0
148	20230926	163700	65594100	43550	43550	43550	43550	0
149	20230926	163600	65594100	43550	43550	43550	43550	0
150	20230926	163500	65594100	43550	43550	43550	43550	0
151	20230926	163400	65594100	43550	43550	43550	43550	0
152	20230926	163300	65594100	43550	43550	43550	43550	5
153	20230926	163200	65594100	43550	43550	43550	43550	0
154	20230926	163100	65594100	43550	43550	43550	43550	0
155	20230926	163000	65594100	43550	43550	43550	43550	0
156	20230926	162900	65594100	43550	43550	43550	43550	0
157	20230926	162800	65594100	43550	43550	43550	43550	0
158	20230926	162700	65594100	43550	43550	43550	43550	0
159	20230926	162600	65594100	43550	43550	43550	43550	0
160	20230926	162500	65594100	43550	43550	43550	43550	0
161	20230926	162400	65594100	43550	43550	43550	43550	0
162	20230926	162300	65594100	43550	43550	43550	43550	0
163	20230926	162200	65594100	43550	43550	43550	43550	0
164	20230926	162100	65594100	43550	43550	43550	43550	0
165	20230926	162000	65594100	43550	43550	43550	43550	0
166	20230926	161900	65594100	43550	43550	43550	43550	0
167	20230926	161800	65594100	43550	43550	43550	43550	0
168	20230926	161700	65594100	43550	43550	43550	43550	0
169	20230926	161600	65594100	43550	43550	43550	43550	0
170	20230926	161500	65594100	43550	43550	43550	43550	0
171	20230926	161400	65594100	43550	43550	43550	43550	0
172	20230926	161300	65594100	43550	43550	43550	43550	0
173	20230926	161200	65594100	43550	43550	43550	43550	0
174	20230926	161100	65594100	43550	43550	43550	43550	0
175	20230926	161000	65594100	43550	43550	43550	43550	0
176	20230926	160900	65594100	43550	43550	43550	43550	0
177	20230926	160800	65594100	43550	43550	43550	43550	0
178	20230926	160700	65594100	43550	43550	43550	43550	0
179	20230926	160600	65594100	43550	43550	43550	43550	0
180	20230926	160500	65594100	43550	43550	43550	43550	0
181	20230926	160400	65594100	43550	43550	43550	43550	0
182	20230926	160300	65594100	43550	43550	43550	43550	5
183	20230926	160200	65594100	43550	43550	43550	43550	0
184	20230926	160100	65594100	43550	43550	43550	43550	0
185	20230926	160000	65594100	43550	43550	43550	43550	0
186	20230926	155900	65594100	43550	43550	43550	43550	0
187	20230926	155800	65594100	43550	43550	43550	43550	0
188	20230926	155700	65594100	43550	43550	43550	43550	0
189	20230926	155600	65594100	43550	43550	43550	43550	0
190	20230926	155500	65594100	43550	43550	43550	43550	0
191	20230926	155400	65594100	43550	43550	43550	43550	0
192	20230926	155300	65594100	43550	43550	43550	43550	0
193	20230926	155200	65594100	43550	43550	43550	43550	0
194	20230926	155100	65594100	43550	43550	43550	43550	0
195	20230926	155000	65594100	43550	43550	43550	43550	0
196	20230926	154900	65594100	43550	43550	43550	43550	0
197	20230926	154800	65594100	43550	43550	43550	43550	0
198	20230926	154700	65594100	43550	43550	43550	43550	0
199	20230926	154600	65594100	43550	43550	43550	43550	0
200	20230926	154500	65594100	43550	43550	43550	43550	0
201	20230926	154400	65594100	43550	43550	43550	43550	0
202	20230926	154300	65594100	43550	43550	43550	43550	0
203	20230926	154200	65594100	43550	43550	43550	43550	0
204	20230926	154100	65594100	43550	43550	43550	43550	0
205	20230926	154000	65594100	43550	43550	43550	43550	0
206	20230926	153900	65594100	43550	43550	43550	43550	0
207	20230926	153800	65594100	43550	43550	43550	43550	0
208	20230926	153700	65594100	43550	43550	43550	43550	0
209	20230926	153600	65594100	43550	43550	43550	43550	0
210	20230926	153500	65594100	43550	43550	43550	43550	0
211	20230926	153400	65594100	43550	43550	43550	43550	0
212	20230926	153300	65594100	43550	43550	43550	43550	5
213	20230926	153200	65594100	43550	43550	43550	43550	0
214	20230926	153100	65594100	43550	43550	43550	43550	0
215	20230926	153000	65594100	43550	43550	43550	43550	5
216	20230926	152900	65376350	43550	43550	43550	43550	0
217	20230926	152800	65376350	43550	43550	43550	43550	0
218	20230926	152700	65376350	43550	43550	43550	43550	0
219	20230926	152600	65376350	43550	43550	43550	43550	0
220	20230926	152500	65376350	43550	43550	43550	43550	0
221	20230926	152400	65376350	43550	43550	43550	43550	0
222	20230926	152300	65376350	43550	43550	43550	43550	0
223	20230926	152200	65376350	43550	43550	43550	43550	0
224	20230926	152100	65376350	43550	43550	43550	43550	0
225	20230926	152000	65376350	43550	43550	43550	43550	0
226	20230926	151900	65376350	43550	43600	43600	43550	9
227	20230926	151800	64984150	43600	43600	43600	43600	1
228	20230926	151700	64940550	43500	43500	43500	43500	0
229	20230926	151600	64940550	43500	43500	43500	43500	0
230	20230926	151500	64940550	43500	43500	43500	43500	0
231	20230926	151400	64940550	43500	43500	43500	43500	0
232	20230926	151300	64940550	43500	43500	43600	43500	14
233	20230926	151200	64331350	43500	43500	43500	43500	4
234	20230926	151100	64157350	43500	43500	43500	43500	10
235	20230926	151000	63722350	43500	43450	43500	43450	4
236	20230926	150900	63548400	43500	43500	43500	43500	2
237	20230926	150800	63461400	43500	43500	43500	43500	0
238	20230926	150700	63461400	43500	43500	43500	43500	3
239	20230926	150600	63330900	43500	43500	43500	43500	0
240	20230926	150500	63330900	43500	43500	43500	43500	0
241	20230926	150400	63330900	43500	43500	43500	43500	2
242	20230926	150300	63243900	43500	43500	43500	43500	0
243	20230926	150200	63243900	43500	43500	43500	43500	2
244	20230926	150100	63156900	43500	43500	43500	43500	0
245	20230926	150000	63156900	43500	43500	43500	43500	1
246	20230926	145900	63113400	43500	43500	43500	43500	2
247	20230926	145800	63026400	43500	43500	43500	43500	0
248	20230926	145700	63026400	43500	43500	43500	43500	0
249	20230926	145600	63026400	43500	43500	43500	43500	0
250	20230926	145500	63026400	43500	43500	43500	43500	0
251	20230926	145400	63026400	43500	43500	43500	43500	2
252	20230926	145300	62939400	43500	43500	43500	43500	3
253	20230926	145200	62808900	43500	43450	43500	43450	109
254	20230926	145100	58071900	43450	43450	43450	43450	7
255	20230926	145000	57767750	43450	43450	43450	43450	0
256	20230926	144900	57767750	43450	43450	43450	43450	0
257	20230926	144800	57767750	43450	43450	43450	43450	0
258	20230926	144700	57767750	43450	43450	43450	43450	0
259	20230926	144600	57767750	43450	43450	43450	43450	0
260	20230926	144500	57767750	43450	43450	43450	43450	0
261	20230926	144400	57767750	43450	43450	43450	43450	0
262	20230926	144300	57767750	43450	43450	43450	43450	1
263	20230926	144200	57724300	43450	43450	43450	43450	1
264	20230926	144100	57680850	43450	43450	43450	43450	0
265	20230926	144000	57680850	43450	43450	43450	43450	15
266	20230926	143900	57029100	43450	43450	43450	43450	0
267	20230926	143800	57029100	43450	43450	43450	43450	0
268	20230926	143700	57029100	43450	43450	43450	43450	0
269	20230926	143600	57029100	43450	43450	43450	43450	0
270	20230926	143500	57029100	43450	43450	43450	43450	0
271	20230926	143400	57029100	43450	43450	43450	43450	0
272	20230926	143300	57029100	43450	43450	43450	43450	0
273	20230926	143200	57029100	43450	43450	43450	43450	0
274	20230926	143100	57029100	43450	43450	43450	43450	0
275	20230926	143000	57029100	43450	43450	43450	43450	0
276	20230926	142900	57029100	43450	43450	43450	43450	4
277	20230926	142800	56855300	43400	43400	43400	43400	0
278	20230926	142700	56855300	43400	43400	43400	43400	0
279	20230926	142600	56855300	43400	43450	43450	43400	3
280	20230926	142500	56725000	43450	43400	43450	43400	110
281	20230926	142400	51950500	43450	43450	43450	43400	60
282	20230926	142300	49345950	43450	43450	43450	43450	0
283	20230926	142200	49345950	43450	43450	43450	43450	5
284	20230926	142100	49128700	43450	43450	43450	43450	0
285	20230926	142000	49128700	43450	43450	43450	43450	2
286	20230926	141900	49041800	43450	43450	43450	43450	2
287	20230926	141800	48954900	43450	43450	43450	43450	0
288	20230926	141700	48954900	43450	43450	43450	43450	0
289	20230926	141600	48954900	43450	43450	43450	43450	2
290	20230926	141500	48868000	43450	43450	43450	43450	0
291	20230926	141400	48868000	43450	43450	43450	43450	0
292	20230926	141300	48868000	43450	43450	43450	43450	2
293	20230926	141200	48781100	43450	43450	43450	43450	0
294	20230926	141100	48781100	43450	43450	43450	43450	0
295	20230926	141000	48781100	43450	43450	43450	43450	0
296	20230926	140900	48781100	43450	43450	43450	43450	0
297	20230926	140800	48781100	43450	43450	43450	43450	9
298	20230926	140700	48390050	43450	43450	43450	43450	0
299	20230926	140600	48390050	43450	43450	43450	43450	2
300	20230926	140500	48303150	43450	43450	43450	43450	0
301	20230926	140400	48303150	43450	43450	43450	43450	0
302	20230926	140300	48303150	43450	43450	43450	43450	0
303	20230926	140200	48303150	43450	43450	43450	43450	0
304	20230926	140100	48303150	43450	43450	43450	43450	0
305	20230926	140000	48303150	43450	43450	43450	43450	2
306	20230926	135900	48216250	43450	43450	43450	43450	0
307	20230926	135800	48216250	43450	43450	43450	43450	0
308	20230926	135700	48216250	43450	43450	43450	43450	2
309	20230926	135600	48129350	43450	43450	43450	43450	0
310	20230926	135500	48129350	43450	43450	43450	43450	0
311	20230926	135400	48129350	43450	43450	43450	43450	2
312	20230926	135300	48042450	43450	43450	43450	43450	0
313	20230926	135200	48042450	43450	43450	43450	43450	2
314	20230926	135100	47955550	43450	43450	43450	43450	0
315	20230926	135000	47955550	43450	43450	43450	43450	0
316	20230926	134900	47955550	43450	43450	43450	43450	0
317	20230926	134800	47955550	43450	43450	43450	43450	2
318	20230926	134700	47868650	43450	43450	43450	43450	0
319	20230926	134600	47868650	43450	43450	43450	43450	0
320	20230926	134500	47868650	43450	43450	43450	43450	2
321	20230926	134400	47781750	43450	43450	43450	43450	0
322	20230926	134300	47781750	43450	43450	43450	43450	0
323	20230926	134200	47781750	43450	43450	43450	43450	0
324	20230926	134100	47781750	43450	43450	43450	43450	0
325	20230926	134000	47781750	43450	43450	43450	43450	2
326	20230926	133900	47694850	43450	43450	43450	43450	0
327	20230926	133800	47694850	43450	43450	43450	43450	0
328	20230926	133700	47694850	43450	43450	43450	43450	2
329	20230926	133600	47607950	43450	43450	43450	43450	0
330	20230926	133500	47607950	43450	43450	43450	43450	0
331	20230926	133400	47607950	43450	43450	43450	43450	0
332	20230926	133300	47607950	43450	43450	43450	43450	0
333	20230926	133200	47607950	43450	43450	43450	43450	2
334	20230926	133100	47521050	43450	43450	43450	43450	0
335	20230926	133000	47521050	43450	43450	43450	43450	0
336	20230926	132900	47521050	43450	43450	43450	43450	2
337	20230926	132800	47434150	43450	43450	43450	43450	0
338	20230926	132700	47434150	43450	43450	43450	43450	0
339	20230926	132600	47434150	43450	43450	43450	43450	0
340	20230926	132500	47434150	43450	43450	43450	43450	0
341	20230926	132400	47434150	43450	43450	43450	43450	2
342	20230926	132300	47347250	43450	43450	43450	43450	10
343	20230926	132200	46912750	43450	43450	43450	43450	0
344	20230926	132100	46912750	43450	43450	43450	43450	0
345	20230926	132000	46912750	43450	43450	43450	43450	0
346	20230926	131900	46912750	43450	43450	43450	43450	0
347	20230926	131800	46912750	43450	43450	43450	43450	2
348	20230926	131700	46825850	43450	43450	43450	43450	0
349	20230926	131600	46825850	43450	43450	43450	43450	0
350	20230926	131500	46825850	43450	43450	43450	43450	2
351	20230926	131400	46738950	43450	43450	43450	43450	0
352	20230926	131300	46738950	43450	43450	43450	43450	0
353	20230926	131200	46738950	43450	43450	43450	43450	2
354	20230926	131100	46652050	43450	43450	43450	43450	0
355	20230926	131000	46652050	43450	43450	43450	43450	0
356	20230926	130900	46652050	43450	43450	43450	43450	2
357	20230926	130800	46565150	43450	43450	43450	43450	1
358	20230926	130700	46521700	43450	43450	43450	43450	0
359	20230926	130600	46521700	43450	43450	43450	43450	2
360	20230926	130500	46434800	43450	43450	43450	43450	0
361	20230926	130400	46434800	43450	43450	43450	43450	0
362	20230926	130300	46434800	43450	43450	43450	43450	2
363	20230926	130200	46347900	43450	43450	43450	43450	0
364	20230926	130100	46347900	43450	43450	43450	43450	0
365	20230926	130000	46347900	43450	43450	43450	43450	0
366	20230926	125900	46347900	43450	43450	43450	43450	0
367	20230926	125800	46347900	43450	43450	43450	43450	0
368	20230926	125700	46347900	43450	43450	43450	43450	2
369	20230926	125600	46261000	43450	43450	43450	43450	0
370	20230926	125500	46261000	43450	43450	43450	43450	0
371	20230926	125400	46261000	43450	43450	43450	43450	0
372	20230926	125300	46261000	43450	43450	43450	43450	0
373	20230926	125200	46261000	43450	43450	43450	43450	0
374	20230926	125100	46261000	43450	43450	43450	43450	2
375	20230926	125000	46174100	43450	43450	43450	43450	0
376	20230926	124900	46174100	43450	43450	43450	43450	0
377	20230926	124800	46174100	43450	43450	43450	43450	2
378	20230926	124700	46087200	43450	43450	43450	43450	2
379	20230926	124600	46000300	43450	43450	43450	43450	0
380	20230926	124500	46000300	43450	43450	43450	43450	0
381	20230926	124400	46000300	43450	43450	43450	43450	2
382	20230926	124300	45913400	43450	43450	43450	43450	0
383	20230926	124200	45913400	43450	43450	43450	43450	0
384	20230926	124100	45913400	43450	43450	43450	43450	0
385	20230926	124000	45913400	43450	43450	43450	43450	2
386	20230926	123900	45826500	43450	43450	43450	43450	0
387	20230926	123800	45826500	43450	43450	43450	43450	0
388	20230926	123700	45826500	43450	43450	43450	43450	0
389	20230926	123600	45826500	43450	43450	43450	43450	4
390	20230926	123500	45652700	43450	43450	43450	43450	0
391	20230926	123400	45652700	43450	43450	43450	43450	0
392	20230926	123300	45652700	43450	43450	43450	43450	0
393	20230926	123200	45652700	43450	43450	43450	43450	0
394	20230926	123100	45652700	43450	43450	43450	43450	9
395	20230926	123000	45261650	43450	43450	43450	43450	2
396	20230926	122900	45174750	43450	43400	43450	43400	5
397	20230926	122800	44957650	43400	43400	43400	43400	0
398	20230926	122700	44957650	43400	43400	43400	43400	0
399	20230926	122600	44957650	43400	43400	43400	43400	0
400	20230926	122500	44957650	43400	43400	43400	43400	0
401	20230926	122400	44957650	43400	43400	43400	43400	0
402	20230926	122300	44957650	43400	43400	43400	43400	0
403	20230926	122200	44957650	43400	43400	43400	43400	0
404	20230926	122100	44957650	43400	43400	43400	43400	0
405	20230926	122000	44957650	43400	43400	43400	43400	0
406	20230926	121900	44957650	43400	43400	43400	43400	50
407	20230926	121800	42787650	43450	43450	43450	43450	0
408	20230926	121700	42787650	43450	43450	43450	43450	0
409	20230926	121600	42787650	43450	43450	43450	43450	2
410	20230926	121500	42700750	43450	43450	43450	43450	0
411	20230926	121400	42700750	43450	43450	43450	43450	0
412	20230926	121300	42700750	43450	43450	43450	43450	0
413	20230926	121200	42700750	43450	43450	43450	43450	2
414	20230926	121100	42613850	43450	43450	43450	43450	0
415	20230926	121000	42613850	43450	43450	43450	43450	0
416	20230926	120900	42613850	43450	43450	43450	43450	0
417	20230926	120800	42613850	43450	43450	43450	43450	2
418	20230926	120700	42526950	43450	43450	43450	43450	0
419	20230926	120600	42526950	43450	43450	43450	43450	0
420	20230926	120500	42526950	43450	43450	43450	43450	0
421	20230926	120400	42526950	43450	43450	43450	43450	4
422	20230926	120300	42353150	43450	43450	43450	43450	0
423	20230926	120200	42353150	43450	43450	43450	43450	0
424	20230926	120100	42353150	43450	43450	43450	43450	0
425	20230926	120000	42353150	43450	43450	43450	43450	0
426	20230926	115900	42353150	43450	43400	43450	43400	3
427	20230926	115800	42222850	43400	43400	43400	43400	0
428	20230926	115700	42222850	43400	43400	43400	43400	1
429	20230926	115600	42179450	43400	43400	43400	43400	1
430	20230926	115500	42136050	43400	43400	43400	43400	0
431	20230926	115400	42136050	43400	43400	43400	43400	7
432	20230926	115300	41832250	43400	43450	43450	43400	3
433	20230926	115200	41701950	43400	43400	43400	43400	1
434	20230926	115100	41658550	43400	43400	43400	43400	0
435	20230926	115000	41658550	43400	43400	43400	43400	1
436	20230926	114900	41615150	43450	43400	43450	43400	3
437	20230926	114800	41484850	43400	43400	43400	43400	1
438	20230926	114700	41441450	43400	43400	43400	43400	0
439	20230926	114600	41441450	43400	43450	43450	43400	3
440	20230926	114500	41311150	43400	43400	43400	43400	1
441	20230926	114400	41267750	43400	43400	43400	43400	1
442	20230926	114300	41224350	43400	43400	43400	43400	0
443	20230926	114200	41224350	43400	43400	43400	43400	1
444	20230926	114100	41180950	43400	43400	43400	43400	1
445	20230926	114000	41137550	43400	43400	43400	43400	0
446	20230926	113900	41137550	43400	43400	43400	43400	1
447	20230926	113800	41094150	43400	43400	43400	43400	1
448	20230926	113700	41050750	43400	43400	43400	43400	1
449	20230926	113600	41007350	43400	43400	43400	43400	0
450	20230926	113500	41007350	43400	43400	43400	43400	1
451	20230926	113400	40963950	43400	43400	43400	43400	1
452	20230926	113300	40920550	43400	43400	43400	43400	1
453	20230926	113200	40877150	43400	43400	43400	43400	0
454	20230926	113100	40877150	43400	43400	43400	43400	1
455	20230926	113000	40833750	43450	43450	43450	43450	0
456	20230926	112900	40833750	43450	43450	43450	43450	42
457	20230926	112800	39008850	43400	43400	43400	43400	0
458	20230926	112700	39008850	43400	43400	43400	43400	0
459	20230926	112600	39008850	43400	43400	43400	43400	1
460	20230926	112500	38965450	43450	43450	43450	43450	0
461	20230926	112400	38965450	43450	43450	43450	43450	2
462	20230926	112300	38878550	43450	43450	43450	43450	0
463	20230926	112200	38878550	43450	43450	43450	43450	0
464	20230926	112100	38878550	43450	43450	43450	43450	0
465	20230926	112000	38878550	43450	43450	43450	43450	7
466	20230926	111900	38574400	43450	43450	43450	43450	0
467	20230926	111800	38574400	43450	43450	43450	43450	0
468	20230926	111700	38574400	43450	43450	43450	43450	0
469	20230926	111600	38574400	43450	43450	43450	43450	2
470	20230926	111500	38487500	43450	43450	43450	43450	0
471	20230926	111400	38487500	43450	43450	43450	43450	0
472	20230926	111300	38487500	43450	43450	43450	43450	2
473	20230926	111200	38400600	43450	43450	43450	43450	0
474	20230926	111100	38400600	43450	43450	43450	43450	0
475	20230926	111000	38400600	43450	43450	43450	43450	0
476	20230926	110900	38400600	43450	43450	43450	43450	2
477	20230926	110800	38313700	43400	43400	43400	43400	0
478	20230926	110700	38313700	43400	43400	43400	43400	0
479	20230926	110600	38313700	43400	43400	43400	43400	0
480	20230926	110500	38313700	43400	43400	43400	43400	0
481	20230926	110400	38313700	43400	43400	43400	43400	0
482	20230926	110300	38313700	43400	43400	43400	43400	0
483	20230926	110200	38313700	43400	43400	43400	43400	10
484	20230926	110100	37879700	43400	43400	43400	43400	0
485	20230926	110000	37879700	43400	43400	43400	43400	0
486	20230926	105900	37879700	43400	43400	43400	43400	0
487	20230926	105800	37879700	43400	43400	43400	43400	130
488	20230926	105700	32237700	43450	43450	43450	43450	0
489	20230926	105600	32237700	43450	43450	43450	43450	3
490	20230926	105500	32107350	43450	43450	43450	43450	0
491	20230926	105400	32107350	43450	43450	43450	43450	0
492	20230926	105300	32107350	43450	43450	43450	43450	0
493	20230926	105200	32107350	43450	43450	43450	43450	0
494	20230926	105100	32107350	43450	43450	43450	43450	0
495	20230926	105000	32107350	43450	43450	43450	43450	0
496	20230926	104900	32107350	43450	43450	43450	43450	0
497	20230926	104800	32107350	43450	43450	43450	43450	0
498	20230926	104700	32107350	43450	43450	43450	43450	0
499	20230926	104600	32107350	43450	43450	43450	43450	0
500	20230926	104500	32107350	43450	43450	43450	43450	0
501	20230926	104400	32107350	43450	43450	43450	43450	0
502	20230926	104300	32107350	43450	43450	43450	43450	0
503	20230926	104200	32107350	43450	43450	43450	43450	25
504	20230926	104100	31021100	43500	43500	43500	43500	0
505	20230926	104000	31021100	43500	43500	43500	43500	0
506	20230926	103900	31021100	43500	43500	43500	43500	10
507	20230926	103800	30586100	43500	43500	43500	43500	0
508	20230926	103700	30586100	43500	43500	43500	43500	0
509	20230926	103600	30586100	43500	43500	43500	43500	0
510	20230926	103500	30586100	43500	43500	43500	43500	0
511	20230926	103400	30586100	43500	43500	43500	43500	0
512	20230926	103300	30586100	43500	43500	43500	43500	0
513	20230926	103200	30586100	43500	43500	43500	43500	0
514	20230926	103100	30586100	43500	43500	43500	43500	0
515	20230926	103000	30586100	43500	43500	43500	43500	0
516	20230926	102900	30586100	43500	43500	43500	43500	3
517	20230926	102800	30455600	43550	43550	43550	43550	13
518	20230926	102700	29889450	43600	43450	43600	43450	253
519	20230926	102600	18891600	43450	43450	43450	43450	0
520	20230926	102500	18891600	43450	43450	43450	43450	0
521	20230926	102400	18891600	43450	43450	43450	43450	2
522	20230926	102300	18804700	43450	43450	43450	43450	1
523	20230926	102200	18761250	43450	43450	43450	43450	1
524	20230926	102100	18717800	43450	43450	43450	43450	1
525	20230926	102000	18674350	43450	43450	43450	43450	1
526	20230926	101900	18630900	43450	43450	43450	43450	1
527	20230926	101800	18587450	43350	43350	43350	43350	0
528	20230926	101700	18587450	43350	43350	43350	43350	0
529	20230926	101600	18587450	43350	43350	43350	43350	0
530	20230926	101500	18587450	43350	43350	43350	43350	0
531	20230926	101400	18587450	43350	43400	43400	43350	44
532	20230926	101300	16678300	43450	43450	43450	43450	0
533	20230926	101200	16678300	43450	43450	43450	43450	0
534	20230926	101100	16678300	43450	43450	43450	43450	0
535	20230926	101000	16678300	43450	43450	43450	43450	0
536	20230926	100900	16678300	43450	43450	43450	43450	2
537	20230926	100800	16591400	43450	43450	43450	43450	0
538	20230926	100700	16591400	43450	43450	43450	43450	0
539	20230926	100600	16591400	43450	43450	43450	43450	1
540	20230926	100500	16547950	43450	43450	43450	43450	0
541	20230926	100400	16547950	43450	43450	43450	43450	0
542	20230926	100300	16547950	43450	43450	43450	43450	0
543	20230926	100200	16547950	43450	43450	43450	43450	0
544	20230926	100100	16547950	43450	43450	43450	43450	0
545	20230926	100000	16547950	43450	43450	43450	43450	0
546	20230926	095900	16547950	43450	43450	43450	43450	0
547	20230926	095800	16547950	43450	43450	43450	43450	0
548	20230926	095700	16547950	43450	43450	43450	43450	0
549	20230926	095600	16547950	43450	43450	43450	43450	0
550	20230926	095500	16547950	43450	43450	43450	43450	0
551	20230926	095400	16547950	43450	43450	43450	43450	0
552	20230926	095300	16547950	43450	43450	43450	43450	0
553	20230926	095200	16547950	43450	43450	43450	43450	20
554	20230926	095100	15678950	43500	43500	43500	43500	0
555	20230926	095000	15678950	43500	43500	43500	43500	0
556	20230926	094900	15678950	43500	43500	43500	43500	8
557	20230926	094800	15330950	43500	43500	43500	43500	0
558	20230926	094700	15330950	43500	43500	43500	43500	2
559	20230926	094600	15243950	43400	43400	43400	43400	0
560	20230926	094500	15243950	43400	43400	43400	43400	0
561	20230926	094400	15243950	43400	43400	43400	43400	0
562	20230926	094300	15243950	43400	43400	43400	43400	0
563	20230926	094200	15243950	43400	43400	43400	43400	0
564	20230926	094100	15243950	43400	43400	43400	43400	0
565	20230926	094000	15243950	43400	43400	43400	43400	0
566	20230926	093900	15243950	43400	43400	43400	43400	0
567	20230926	093800	15243950	43400	43400	43400	43400	0
568	20230926	093700	15243950	43400	43400	43400	43400	0
569	20230926	093600	15243950	43400	43400	43400	43400	0
570	20230926	093500	15243950	43400	43500	43500	43400	52
571	20230926	093400	12985850	43550	43550	43550	43550	0
572	20230926	093300	12985850	43550	43550	43550	43550	0
573	20230926	093200	12985850	43550	43550	43550	43550	2
574	20230926	093100	12898750	43550	43550	43550	43550	0
575	20230926	093000	12898750	43550	43550	43550	43550	0
576	20230926	092900	12898750	43550	43500	43550	43500	27
577	20230926	092800	11723900	43500	43500	43500	43500	2
578	20230926	092700	11636900	43500	43500	43500	43500	0
579	20230926	092600	11636900	43500	43500	43500	43500	2
580	20230926	092500	11549900	43500	43500	43500	43500	0
581	20230926	092400	11549900	43500	43500	43500	43500	0
582	20230926	092300	11549900	43500	43500	43500	43500	0
583	20230926	092200	11549900	43500	43500	43500	43500	0
584	20230926	092100	11549900	43500	43500	43500	43500	1
585	20230926	092000	11506400	43500	43500	43500	43500	0
586	20230926	091900	11506400	43500	43500	43500	43500	0
587	20230926	091800	11506400	43500	43500	43500	43500	0
588	20230926	091700	11506400	43500	43500	43500	43500	0
589	20230926	091600	11506400	43500	43500	43500	43500	45
590	20230926	091500	9548900	43400	43400	43400	43400	0
591	20230926	091400	9548900	43400	43400	43400	43400	0
592	20230926	091300	9548900	43400	43450	43450	43400	68
593	20230926	091200	6597200	43500	43500	43500	43500	1
594	20230926	091100	6553700	43500	43500	43500	43500	0
595	20230926	091000	6553700	43500	43500	43500	43500	0
596	20230926	090900	6553700	43500	43500	43500	43500	1
597	20230926	090800	6510200	43500	43500	43500	43500	0
598	20230926	090700	6510200	43500	43500	43500	43500	0
599	20230926	090600	6510200	43500	43500	43500	43500	0
600	20230926	090500	6510200	43500	43500	43500	43500	0
601	20230926	090400	6510200	43500	43500	43500	43500	0
602	20230926	090300	6510200	43500	43500	43500	43500	2
603	20230926	090200	6423200	43400	43400	43400	43400	0
604	20230926	090100	6423200	43400	43400	43400	43400	48
605	20230926	090000	4340000	43400	43400	43400	43400	100