KissMeData/064960/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	193900	923995600	44750	44750	44750	44750	667
3	20230922	193800	923995600	44750	44750	44750	44750	0
4	20230922	193700	923995600	44750	44750	44750	44750	0
5	20230922	193600	923995600	44750	44750	44750	44750	0
6	20230922	193500	923995600	44750	44750	44750	44750	0
7	20230922	193400	923995600	44750	44750	44750	44750	0
8	20230922	193300	923995600	44750	44750	44750	44750	0
9	20230922	193200	923995600	44750	44750	44750	44750	0
10	20230922	193100	923995600	44750	44750	44750	44750	0
11	20230922	193000	923995600	44750	44750	44750	44750	0
12	20230922	192900	923995600	44750	44750	44750	44750	0
13	20230922	192800	923995600	44750	44750	44750	44750	0
14	20230922	192700	923995600	44750	44750	44750	44750	0
15	20230922	192600	923995600	44750	44750	44750	44750	0
16	20230922	192500	923995600	44750	44750	44750	44750	0
17	20230922	192400	923995600	44750	44750	44750	44750	0
18	20230922	192300	923995600	44750	44750	44750	44750	0
19	20230922	192200	923995600	44750	44750	44750	44750	0
20	20230922	192100	923995600	44750	44750	44750	44750	0
21	20230922	192000	923995600	44750	44750	44750	44750	0
22	20230922	191900	923995600	44750	44750	44750	44750	0
23	20230922	191800	923995600	44750	44750	44750	44750	0
24	20230922	191700	923995600	44750	44750	44750	44750	0
25	20230922	191600	923995600	44750	44750	44750	44750	0
26	20230922	191500	923995600	44750	44750	44750	44750	0
27	20230922	191400	923995600	44750	44750	44750	44750	0
28	20230922	191300	923995600	44750	44750	44750	44750	0
29	20230922	191200	923995600	44750	44750	44750	44750	0
30	20230922	191100	923995600	44750	44750	44750	44750	0
31	20230922	191000	923995600	44750	44750	44750	44750	0
32	20230922	190900	923995600	44750	44750	44750	44750	667
33	20230922	190800	923995600	44750	44750	44750	44750	0
34	20230922	190700	923995600	44750	44750	44750	44750	0
35	20230922	190600	923995600	44750	44750	44750	44750	0
36	20230922	190500	923995600	44750	44750	44750	44750	0
37	20230922	190400	923995600	44750	44750	44750	44750	0
38	20230922	190300	923995600	44750	44750	44750	44750	0
39	20230922	190200	923995600	44750	44750	44750	44750	0
40	20230922	190100	923995600	44750	44750	44750	44750	0
41	20230922	190000	923995600	44750	44750	44750	44750	0
42	20230922	185900	923995600	44750	44750	44750	44750	0
43	20230922	185800	923995600	44750	44750	44750	44750	0
44	20230922	185700	923995600	44750	44750	44750	44750	0
45	20230922	185600	923995600	44750	44750	44750	44750	0
46	20230922	185500	923995600	44750	44750	44750	44750	0
47	20230922	185400	923995600	44750	44750	44750	44750	0
48	20230922	185300	923995600	44750	44750	44750	44750	0
49	20230922	185200	923995600	44750	44750	44750	44750	0
50	20230922	185100	923995600	44750	44750	44750	44750	0
51	20230922	185000	923995600	44750	44750	44750	44750	0
52	20230922	184900	923995600	44750	44750	44750	44750	0
53	20230922	184800	923995600	44750	44750	44750	44750	0
54	20230922	184700	923995600	44750	44750	44750	44750	0
55	20230922	184600	923995600	44750	44750	44750	44750	0
56	20230922	184500	923995600	44750	44750	44750	44750	0
57	20230922	184400	923995600	44750	44750	44750	44750	0
58	20230922	184300	923995600	44750	44750	44750	44750	0
59	20230922	184200	923995600	44750	44750	44750	44750	0
60	20230922	184100	923995600	44750	44750	44750	44750	0
61	20230922	184000	923995600	44750	44750	44750	44750	0
62	20230922	183900	923995600	44750	44750	44750	44750	667
63	20230922	183800	923995600	44750	44750	44750	44750	0
64	20230922	183700	923995600	44750	44750	44750	44750	0
65	20230922	183600	923995600	44750	44750	44750	44750	0
66	20230922	183500	923995600	44750	44750	44750	44750	0
67	20230922	183400	923995600	44750	44750	44750	44750	0
68	20230922	183300	923995600	44750	44750	44750	44750	0
69	20230922	183200	923995600	44750	44750	44750	44750	0
70	20230922	183100	923995600	44750	44750	44750	44750	0
71	20230922	183000	923995600	44750	44750	44750	44750	0
72	20230922	182900	923995600	44750	44750	44750	44750	0
73	20230922	182800	923995600	44750	44750	44750	44750	0
74	20230922	182700	923995600	44750	44750	44750	44750	0
75	20230922	182600	923995600	44750	44750	44750	44750	0
76	20230922	182500	923995600	44750	44750	44750	44750	0
77	20230922	182400	923995600	44750	44750	44750	44750	0
78	20230922	182300	923995600	44750	44750	44750	44750	0
79	20230922	182200	923995600	44750	44750	44750	44750	0
80	20230922	182100	923995600	44750	44750	44750	44750	0
81	20230922	182000	923995600	44750	44750	44750	44750	0
82	20230922	181900	923995600	44750	44750	44750	44750	0
83	20230922	181800	923995600	44750	44750	44750	44750	0
84	20230922	181700	923995600	44750	44750	44750	44750	0
85	20230922	181600	923995600	44750	44750	44750	44750	0
86	20230922	181500	923995600	44750	44750	44750	44750	0
87	20230922	181400	923995600	44750	44750	44750	44750	0
88	20230922	181300	923995600	44750	44750	44750	44750	0
89	20230922	181200	923995600	44750	44750	44750	44750	0
90	20230922	181100	923995600	44750	44750	44750	44750	0
91	20230922	181000	923995600	44750	44750	44750	44750	0
92	20230922	180900	923995600	44750	44750	44750	44750	667
93	20230922	180800	923995600	44750	44750	44750	44750	0
94	20230922	180700	923995600	44750	44750	44750	44750	0
95	20230922	180600	923995600	44750	44750	44750	44750	0
96	20230922	180500	923995600	44750	44750	44750	44750	0
97	20230922	180400	923995600	44750	44750	44750	44750	0
98	20230922	180300	923995600	44750	44750	44750	44750	0
99	20230922	180200	923995600	44750	44750	44750	44750	0
100	20230922	180100	923995600	44750	44750	44750	44750	0
101	20230922	180000	923995600	44750	44750	44750	44750	0
102	20230922	175900	923995600	44750	44750	44750	44750	0
103	20230922	175800	923995600	44750	44750	44750	44750	0
104	20230922	175700	923995600	44750	44750	44750	44750	0
105	20230922	175600	923995600	44750	44750	44750	44750	0
106	20230922	175500	923995600	44750	44750	44750	44750	0
107	20230922	175400	923995600	44750	44750	44750	44750	0
108	20230922	175300	923995600	44750	44750	44750	44750	0
109	20230922	175200	923995600	44750	44750	44750	44750	0
110	20230922	175100	923995600	44750	44750	44750	44750	0
111	20230922	175000	923995600	44750	44750	44750	44750	0
112	20230922	174900	923995600	44750	44750	44750	44750	0
113	20230922	174800	923995600	44750	44750	44750	44750	0
114	20230922	174700	923995600	44750	44750	44750	44750	0
115	20230922	174600	923995600	44750	44750	44750	44750	0
116	20230922	174500	923995600	44750	44750	44750	44750	0
117	20230922	174400	923995600	44750	44750	44750	44750	0
118	20230922	174300	923995600	44750	44750	44750	44750	0
119	20230922	174200	923995600	44750	44750	44750	44750	0
120	20230922	174100	923995600	44750	44750	44750	44750	0
121	20230922	174000	923995600	44750	44750	44750	44750	0
122	20230922	173900	923995600	44750	44750	44750	44750	667
123	20230922	173800	923995600	44750	44750	44750	44750	0
124	20230922	173700	923995600	44750	44750	44750	44750	0
125	20230922	173600	923995600	44750	44750	44750	44750	0
126	20230922	173500	923995600	44750	44750	44750	44750	0
127	20230922	173400	923995600	44750	44750	44750	44750	0
128	20230922	173300	923995600	44750	44750	44750	44750	0
129	20230922	173200	923995600	44750	44750	44750	44750	0
130	20230922	173100	923995600	44750	44750	44750	44750	0
131	20230922	173000	923995600	44750	44750	44750	44750	0
132	20230922	172900	923995600	44750	44750	44750	44750	0
133	20230922	172800	923995600	44750	44750	44750	44750	0
134	20230922	172700	923995600	44750	44750	44750	44750	0
135	20230922	172600	923995600	44750	44750	44750	44750	0
136	20230922	172500	923995600	44750	44750	44750	44750	0
137	20230922	172400	923995600	44750	44750	44750	44750	0
138	20230922	172300	923995600	44750	44750	44750	44750	0
139	20230922	172200	923995600	44750	44750	44750	44750	0
140	20230922	172100	923995600	44750	44750	44750	44750	0
141	20230922	172000	923995600	44750	44750	44750	44750	0
142	20230922	171900	923995600	44750	44750	44750	44750	0
143	20230922	171800	923995600	44750	44750	44750	44750	0
144	20230922	171700	923995600	44750	44750	44750	44750	0
145	20230922	171600	923995600	44750	44750	44750	44750	0
146	20230922	171500	923995600	44750	44750	44750	44750	0
147	20230922	171400	923995600	44750	44750	44750	44750	0
148	20230922	171300	923995600	44750	44750	44750	44750	0
149	20230922	171200	923995600	44750	44750	44750	44750	0
150	20230922	171100	923995600	44750	44750	44750	44750	0
151	20230922	171000	923995600	44750	44750	44750	44750	0
152	20230922	170900	923995600	44750	44750	44750	44750	667
153	20230922	170800	923995600	44750	44750	44750	44750	0
154	20230922	170700	923995600	44750	44750	44750	44750	0
155	20230922	170600	923995600	44750	44750	44750	44750	0
156	20230922	170500	923995600	44750	44750	44750	44750	0
157	20230922	170400	923995600	44750	44750	44750	44750	0
158	20230922	170300	923995600	44750	44750	44750	44750	0
159	20230922	170200	923995600	44750	44750	44750	44750	0
160	20230922	170100	923995600	44750	44750	44750	44750	0
161	20230922	170000	923995600	44750	44750	44750	44750	0
162	20230922	165900	923995600	44750	44750	44750	44750	0
163	20230922	165800	923995600	44750	44750	44750	44750	0
164	20230922	165700	923995600	44750	44750	44750	44750	0
165	20230922	165600	923995600	44750	44750	44750	44750	0
166	20230922	165500	923995600	44750	44750	44750	44750	0
167	20230922	165400	923995600	44750	44750	44750	44750	0
168	20230922	165300	923995600	44750	44750	44750	44750	0
169	20230922	165200	923995600	44750	44750	44750	44750	0
170	20230922	165100	923995600	44750	44750	44750	44750	0
171	20230922	165000	923995600	44750	44750	44750	44750	0
172	20230922	164900	923995600	44750	44750	44750	44750	0
173	20230922	164800	923995600	44750	44750	44750	44750	0
174	20230922	164700	923995600	44750	44750	44750	44750	0
175	20230922	164600	923995600	44750	44750	44750	44750	0
176	20230922	164500	923995600	44750	44750	44750	44750	0
177	20230922	164400	923995600	44750	44750	44750	44750	0
178	20230922	164300	923995600	44750	44750	44750	44750	0
179	20230922	164200	923995600	44750	44750	44750	44750	0
180	20230922	164100	923995600	44750	44750	44750	44750	0
181	20230922	164000	923995600	44750	44750	44750	44750	0
182	20230922	163900	923995600	44750	44750	44750	44750	667
183	20230922	163800	923995600	44750	44750	44750	44750	0
184	20230922	163700	923995600	44750	44750	44750	44750	0
185	20230922	163600	923995600	44750	44750	44750	44750	0
186	20230922	163500	923995600	44750	44750	44750	44750	0
187	20230922	163400	923995600	44750	44750	44750	44750	0
188	20230922	163300	923995600	44750	44750	44750	44750	0
189	20230922	163200	923995600	44750	44750	44750	44750	0
190	20230922	163100	923995600	44750	44750	44750	44750	0
191	20230922	163000	923995600	44750	44750	44750	44750	0
192	20230922	162900	923995600	44750	44750	44750	44750	0
193	20230922	162800	923995600	44750	44750	44750	44750	0
194	20230922	162700	923995600	44750	44750	44750	44750	0
195	20230922	162600	923995600	44750	44750	44750	44750	0
196	20230922	162500	923995600	44750	44750	44750	44750	0
197	20230922	162400	923995600	44750	44750	44750	44750	0
198	20230922	162300	923995600	44750	44750	44750	44750	0
199	20230922	162200	923995600	44750	44750	44750	44750	0
200	20230922	162100	923995600	44750	44750	44750	44750	0
201	20230922	162000	923995600	44750	44750	44750	44750	0
202	20230922	161900	923995600	44750	44750	44750	44750	0
203	20230922	161800	923995600	44750	44750	44750	44750	0
204	20230922	161700	923995600	44750	44750	44750	44750	0
205	20230922	161600	923995600	44750	44750	44750	44750	0
206	20230922	161500	923995600	44750	44750	44750	44750	0
207	20230922	161400	923995600	44750	44750	44750	44750	0
208	20230922	161300	923995600	44750	44750	44750	44750	0
209	20230922	161200	923995600	44750	44750	44750	44750	0
210	20230922	161100	923995600	44750	44750	44750	44750	0
211	20230922	161000	923995600	44750	44750	44750	44750	0
212	20230922	160900	923995600	44750	44750	44750	44750	667
213	20230922	160800	923995600	44750	44750	44750	44750	0
214	20230922	160700	923995600	44750	44750	44750	44750	0
215	20230922	160600	923995600	44750	44750	44750	44750	0
216	20230922	160500	923995600	44750	44750	44750	44750	0
217	20230922	160400	923995600	44750	44750	44750	44750	0
218	20230922	160300	923995600	44750	44750	44750	44750	0
219	20230922	160200	923995600	44750	44750	44750	44750	0
220	20230922	160100	923995600	44750	44750	44750	44750	0
221	20230922	160000	923995600	44750	44750	44750	44750	0
222	20230922	155900	923995600	44750	44750	44750	44750	0
223	20230922	155800	923995600	44750	44750	44750	44750	0
224	20230922	155700	923995600	44750	44750	44750	44750	0
225	20230922	155600	923995600	44750	44750	44750	44750	0
226	20230922	155500	923995600	44750	44750	44750	44750	0
227	20230922	155400	923995600	44750	44750	44750	44750	0
228	20230922	155300	923995600	44750	44750	44750	44750	0
229	20230922	155200	923995600	44750	44750	44750	44750	0
230	20230922	155100	923995600	44750	44750	44750	44750	0
231	20230922	155000	923995600	44750	44750	44750	44750	0
232	20230922	154900	923995600	44750	44750	44750	44750	0
233	20230922	154800	923995600	44750	44750	44750	44750	0
234	20230922	154700	923995600	44750	44750	44750	44750	0
235	20230922	154600	923995600	44750	44750	44750	44750	0
236	20230922	154500	923995600	44750	44750	44750	44750	0
237	20230922	154400	923995600	44750	44750	44750	44750	0
238	20230922	154300	923995600	44750	44750	44750	44750	0
239	20230922	154200	923995600	44750	44750	44750	44750	0
240	20230922	154100	923995600	44750	44750	44750	44750	0
241	20230922	154000	923995600	44750	44750	44750	44750	0
242	20230922	153900	923995600	44750	44750	44750	44750	667
243	20230922	153800	923995600	44750	44750	44750	44750	0
244	20230922	153700	923995600	44750	44750	44750	44750	0
245	20230922	153600	923995600	44750	44750	44750	44750	0
246	20230922	153500	923995600	44750	44750	44750	44750	0
247	20230922	153400	923995600	44750	44750	44750	44750	0
248	20230922	153300	923995600	44750	44750	44750	44750	0
249	20230922	153200	923995600	44750	44750	44750	44750	0
250	20230922	153100	923995600	44750	44750	44750	44750	0
251	20230922	153000	923995600	44750	44750	44750	44750	667
252	20230922	152900	894147350	44550	44550	44550	44550	0
253	20230922	152800	894147350	44550	44550	44550	44550	0
254	20230922	152700	894147350	44550	44550	44550	44550	0
255	20230922	152600	894147350	44550	44550	44550	44550	0
256	20230922	152500	894147350	44550	44550	44550	44550	0
257	20230922	152400	894147350	44550	44550	44550	44550	0
258	20230922	152300	894147350	44550	44550	44550	44550	0
259	20230922	152200	894147350	44550	44550	44550	44550	0
260	20230922	152100	894147350	44550	44550	44550	44550	0
261	20230922	152000	894147350	44550	44550	44550	44550	0
262	20230922	151900	894147350	44550	44550	44750	44550	187
263	20230922	151800	885811450	44550	44550	44700	44550	57
264	20230922	151700	883270050	44500	44750	44750	44500	4351
265	20230922	151600	688991200	44700	44700	44750	44700	207
266	20230922	151500	679735200	44750	44700	44750	44700	28
267	20230922	151400	678483000	44750	44750	44750	44700	8
268	20230922	151300	678125250	44700	44700	44750	44700	99
269	20230922	151200	673699800	44700	44700	44700	44700	18
270	20230922	151100	672895200	44750	44750	44750	44700	23
271	20230922	151000	671866950	44700	44750	44750	44700	151
272	20230922	150900	665113700	44750	44800	44800	44750	15
273	20230922	150800	664441950	44800	44800	44800	44800	0
274	20230922	150700	664441950	44800	44800	44800	44750	112
275	20230922	150600	659429150	44800	44800	44800	44800	3
276	20230922	150500	659294750	44800	44800	44800	44800	8
277	20230922	150400	658936350	44750	44750	44750	44750	24
278	20230922	150300	657862350	44800	44800	44800	44800	4
279	20230922	150200	657683150	44750	44750	44750	44750	0
280	20230922	150100	657683150	44750	44750	44750	44750	12
281	20230922	150000	657146150	44800	44800	44800	44800	44
282	20230922	145900	655174950	44750	44750	44750	44750	0
283	20230922	145800	655174950	44750	44750	44750	44750	0
284	20230922	145700	655174950	44750	44750	44750	44750	22
285	20230922	145600	654190450	44750	44800	44800	44750	11
286	20230922	145500	653697900	44750	44750	44750	44750	0
287	20230922	145400	653697900	44750	44750	44750	44750	13
288	20230922	145300	653116150	44750	44750	44750	44750	5
289	20230922	145200	652892400	44800	44800	44800	44750	94
290	20230922	145100	648681450	44750	44750	44750	44750	0
291	20230922	145000	648681450	44750	44800	44800	44750	18
292	20230922	144900	647875650	44750	44800	44800	44750	14
293	20230922	144800	647248850	44800	44800	44800	44750	9
294	20230922	144700	646845750	44750	44800	44800	44750	14
295	20230922	144600	646218950	44800	44800	44800	44800	13
296	20230922	144500	645636550	44750	44750	44750	44750	0
297	20230922	144400	645636550	44750	44750	44750	44750	0
298	20230922	144300	645636550	44750	44750	44750	44750	2
299	20230922	144200	645547050	44750	44750	44750	44750	0
300	20230922	144100	645547050	44750	44750	44750	44750	0
301	20230922	144000	645547050	44750	44800	44800	44750	13
302	20230922	143900	644964900	44750	44750	44750	44750	56
303	20230922	143800	642458900	44800	44800	44800	44800	0
304	20230922	143700	642458900	44800	44800	44800	44800	0
305	20230922	143600	642458900	44800	44800	44800	44800	0
306	20230922	143500	642458900	44800	44750	44800	44750	35
307	20230922	143400	640892250	44750	44750	44750	44750	0
308	20230922	143300	640892250	44750	44800	44800	44750	20
309	20230922	143200	639997100	44800	44800	44800	44800	1
310	20230922	143100	639952300	44800	44800	44800	44800	0
311	20230922	143000	639952300	44800	44800	44800	44800	1
312	20230922	142900	639907500	44750	44750	44750	44750	0
313	20230922	142800	639907500	44750	44750	44750	44750	0
314	20230922	142700	639907500	44750	44800	44800	44750	111
315	20230922	142600	634935000	44850	44850	44850	44850	0
316	20230922	142500	634935000	44850	44850	44850	44850	0
317	20230922	142400	634935000	44850	44850	44850	44850	8
318	20230922	142300	634576200	44850	44850	44850	44850	0
319	20230922	142200	634576200	44850	44850	44850	44850	2
320	20230922	142100	634486500	44850	44850	44850	44850	20
321	20230922	142000	633589500	44850	44850	44850	44850	2
322	20230922	141900	633499800	44850	44800	44850	44800	128
323	20230922	141800	627765000	44800	44800	44800	44800	8
324	20230922	141700	627406600	44800	44800	44800	44800	0
325	20230922	141600	627406600	44800	44800	44800	44800	211
326	20230922	141500	617953800	44750	44750	44750	44750	0
327	20230922	141400	617953800	44750	44750	44750	44750	0
328	20230922	141300	617953800	44750	44750	44750	44750	0
329	20230922	141200	617953800	44750	44750	44750	44750	14
330	20230922	141100	617327300	44800	44750	44800	44750	11
331	20230922	141000	616834650	44750	44750	44750	44750	13
332	20230922	140900	616252900	44750	44750	44750	44750	0
333	20230922	140800	616252900	44750	44750	44750	44750	0
334	20230922	140700	616252900	44750	44750	44750	44750	1
335	20230922	140600	616208150	44750	44750	44750	44750	0
336	20230922	140500	616208150	44750	44750	44750	44750	18
337	20230922	140400	615402650	44750	44750	44750	44750	0
338	20230922	140300	615402650	44750	44750	44750	44750	0
339	20230922	140200	615402650	44750	44750	44750	44750	0
340	20230922	140100	615402650	44750	44750	44750	44750	227
341	20230922	140000	605244400	44700	44700	44700	44700	39
342	20230922	135900	603501100	44700	44700	44700	44700	206
343	20230922	135800	594292900	44700	44750	44750	44700	10
344	20230922	135700	593845800	44700	44700	44700	44700	18
345	20230922	135600	593041200	44750	44700	44750	44700	120
346	20230922	135500	587672200	44700	44700	44700	44700	13
347	20230922	135400	587091100	44700	44700	44700	44700	33
348	20230922	135300	585616000	44700	44700	44700	44700	21
349	20230922	135200	584677300	44700	44700	44700	44700	17
350	20230922	135100	583917400	44700	44700	44700	44700	5
351	20230922	135000	583693900	44700	44700	44700	44700	2
352	20230922	134900	583604500	44700	44700	44700	44700	98
353	20230922	134800	579223900	44600	44600	44600	44600	0
354	20230922	134700	579223900	44600	44650	44700	44600	147
355	20230922	134600	572655800	44650	44650	44650	44650	15
356	20230922	134500	571986050	44650	44700	44700	44650	99
357	20230922	134400	567561000	44650	44700	44700	44650	31
358	20230922	134300	566176800	44600	44600	44600	44600	0
359	20230922	134200	566176800	44600	44600	44650	44600	328
360	20230922	134100	551533500	44650	44650	44700	44650	142
361	20230922	134000	545188200	44650	44650	44650	44650	32
362	20230922	133900	543759400	44650	44650	44700	44650	137
363	20230922	133800	537637350	44650	44700	44700	44650	1628
364	20230922	133700	464931850	44700	44700	44700	44700	37
365	20230922	133600	463277950	44700	44700	44700	44700	8
366	20230922	133500	462920350	44700	44700	44700	44700	20
367	20230922	133400	462026350	44700	44700	44700	44700	18
368	20230922	133300	461221750	44700	44700	44700	44700	23
369	20230922	133200	460193650	44700	44700	44700	44700	0
370	20230922	133100	460193650	44700	44750	44750	44650	1103
371	20230922	133000	410893000	44700	44800	44800	44700	140
372	20230922	132900	404629200	44750	44750	44750	44750	12
373	20230922	132800	404092200	44800	44800	44800	44800	0
374	20230922	132700	404092200	44800	44800	44800	44800	8
375	20230922	132600	403733800	44900	44900	44900	44900	1
376	20230922	132500	403688900	44800	44800	44800	44800	12
377	20230922	132400	403151300	44900	44900	44900	44900	10
378	20230922	132300	402702300	44900	44800	44900	44800	11
379	20230922	132200	402209400	44800	44800	45000	44800	622
380	20230922	132100	374307600	44800	44800	44800	44800	0
381	20230922	132000	374307600	44800	44800	44800	44800	15
382	20230922	131900	373635600	44750	44750	44750	44750	157
383	20230922	131800	366609850	44750	44750	44750	44750	14
384	20230922	131700	365983350	44750	44750	44750	44750	10
385	20230922	131600	365535850	44750	44750	44750	44750	0
386	20230922	131500	365535850	44750	44750	44750	44750	12
387	20230922	131400	364998850	44750	44750	44750	44750	0
388	20230922	131300	364998850	44750	44700	44750	44700	91
389	20230922	131200	360931100	44700	44700	44700	44700	0
390	20230922	131100	360931100	44700	44700	44700	44700	0
391	20230922	131000	360931100	44700	44700	44700	44700	3
392	20230922	130900	360797000	44750	44750	44750	44750	9
393	20230922	130800	360394250	44750	44750	44750	44750	0
394	20230922	130700	360394250	44750	44750	44750	44750	0
395	20230922	130600	360394250	44750	44850	44850	44750	3
396	20230922	130500	360259850	44700	44700	44700	44700	0
397	20230922	130400	360259850	44700	44700	44700	44700	0
398	20230922	130300	360259850	44700	44700	44700	44700	0
399	20230922	130200	360259850	44700	44850	44850	44700	95
400	20230922	130100	356008950	44850	44850	44850	44850	2
401	20230922	130000	355919250	44750	44750	44750	44750	0
402	20230922	125900	355919250	44750	44750	44750	44750	6
403	20230922	125800	355650750	44750	44750	44750	44750	0
404	20230922	125700	355650750	44750	44650	44850	44650	171
405	20230922	125600	348009650	44650	44650	44650	44650	0
406	20230922	125500	348009650	44650	44650	44650	44650	37
407	20230922	125400	346357600	44650	44650	44650	44650	8
408	20230922	125300	346000400	44650	44650	44650	44650	0
409	20230922	125200	346000400	44650	44650	44650	44650	1
410	20230922	125100	345955750	44650	44650	44650	44650	9
411	20230922	125000	345553900	44600	44600	44600	44600	0
412	20230922	124900	345553900	44600	44600	44600	44600	1
413	20230922	124800	345509300	44600	44650	44650	44600	14
414	20230922	124700	344884450	44600	44600	44600	44600	0
415	20230922	124600	344884450	44600	44600	44600	44600	0
416	20230922	124500	344884450	44600	44600	44600	44600	0
417	20230922	124400	344884450	44600	44650	44650	44600	20
418	20230922	124300	343991950	44650	44650	44650	44650	10
419	20230922	124200	343545450	44600	44600	44600	44600	0
420	20230922	124100	343545450	44600	44600	44600	44600	0
421	20230922	124000	343545450	44600	44600	44600	44600	0
422	20230922	123900	343545450	44600	44600	44600	44600	96
423	20230922	123800	339263850	44500	44500	44500	44500	0
424	20230922	123700	339263850	44500	44600	44600	44500	70
425	20230922	123600	336143400	44600	44600	44600	44600	0
426	20230922	123500	336143400	44600	44600	44600	44600	1
427	20230922	123400	336098800	44600	44550	44600	44550	230
428	20230922	123300	325851900	44550	44550	44550	44550	0
429	20230922	123200	325851900	44550	44550	44550	44550	0
430	20230922	123100	325851900	44550	44550	44550	44550	20
431	20230922	123000	324960900	44550	44500	44550	44500	15
432	20230922	122900	324293000	44550	44550	44550	44550	0
433	20230922	122800	324293000	44550	44550	44550	44550	7
434	20230922	122700	323981150	44500	44500	44500	44500	2
435	20230922	122600	323892150	44500	44500	44500	44500	0
436	20230922	122500	323892150	44500	44500	44500	44500	0
437	20230922	122400	323892150	44500	44500	44500	44500	0
438	20230922	122300	323892150	44500	44500	44500	44500	0
439	20230922	122200	323892150	44500	44500	44500	44500	0
440	20230922	122100	323892150	44500	44500	44500	44500	17
441	20230922	122000	323135650	44500	44600	44600	44500	21
442	20230922	121900	322200350	44500	44500	44500	44500	0
443	20230922	121800	322200350	44500	44500	44500	44500	0
444	20230922	121700	322200350	44500	44500	44500	44500	0
445	20230922	121600	322200350	44500	44550	44550	44500	96
446	20230922	121500	317923700	44550	44550	44550	44550	8
447	20230922	121400	317567300	44550	44550	44550	44550	11
448	20230922	121300	317077250	44600	44600	44600	44600	14
449	20230922	121200	316452850	44600	44550	44600	44550	54
450	20230922	121100	314044500	44600	44600	44600	44600	3
451	20230922	121000	313910700	44600	44550	44600	44550	3
452	20230922	120900	313777000	44600	44600	44600	44600	2
453	20230922	120800	313687800	44550	44600	44600	44550	21
454	20230922	120700	312751800	44600	44600	44600	44550	23
455	20230922	120600	311726050	44600	44550	44600	44550	4
456	20230922	120500	311547700	44600	44600	44600	44600	9
457	20230922	120400	311146300	44600	44600	44600	44600	4
458	20230922	120300	310967900	44600	44600	44600	44600	12
459	20230922	120200	310432700	44600	44600	44600	44600	2
460	20230922	120100	310343500	44600	44600	44600	44600	2
461	20230922	120000	310254300	44600	44550	44600	44550	3
462	20230922	115900	310120550	44600	44600	44600	44550	54
463	20230922	115800	307712250	44600	44600	44600	44550	11
464	20230922	115700	307221700	44550	44600	44600	44550	5
465	20230922	115600	306998800	44550	44600	44600	44550	3
466	20230922	115500	306865100	44600	44550	44600	44550	5
467	20230922	115400	306642200	44600	44600	44600	44550	25
468	20230922	115300	305527300	44600	44550	44600	44550	13
469	20230922	115200	304947600	44550	44600	44600	44550	31
470	20230922	115100	303566350	44600	44600	44600	44600	3
471	20230922	115000	303432550	44550	44600	44600	44550	3
472	20230922	114900	303298850	44550	44550	44550	44550	1
473	20230922	114800	303254300	44550	44550	44550	44550	2
474	20230922	114700	303165200	44550	44550	44550	44550	1
475	20230922	114600	303120650	44550	44550	44550	44550	1
476	20230922	114500	303076100	44550	44600	44600	44550	6
477	20230922	114400	302808550	44600	44600	44600	44600	34
478	20230922	114300	301292150	44600	44600	44600	44600	1
479	20230922	114200	301247550	44600	44600	44600	44600	0
480	20230922	114100	301247550	44600	44600	44600	44600	0
481	20230922	114000	301247550	44600	44700	44750	44600	88
482	20230922	113900	297316700	44650	44650	44700	44600	53
483	20230922	113800	294950250	44650	44650	44650	44600	4
484	20230922	113700	294771700	44600	44600	44600	44600	1
485	20230922	113600	294727100	44600	44600	44600	44600	2
486	20230922	113500	294637900	44650	44650	44700	44650	37
487	20230922	113400	292985750	44600	44550	44600	44550	39
488	20230922	113300	291246400	44550	44550	44600	44550	17
489	20230922	113200	290488300	44550	44550	44550	44550	95
490	20230922	113100	286256050	44500	44550	44550	44500	12
491	20230922	113000	285721500	44500	44500	44550	44500	15
492	20230922	112900	285053750	44550	44550	44550	44500	6
493	20230922	112800	284786550	44500	44500	44500	44500	1
494	20230922	112700	284742050	44550	44550	44550	44550	0
495	20230922	112600	284742050	44550	44550	44550	44550	0
496	20230922	112500	284742050	44550	44600	44600	44550	67
497	20230922	112400	281754050	44600	44550	44600	44550	85
498	20230922	112300	277964400	44500	44550	44550	44500	172
499	20230922	112200	270301900	44500	44500	44500	44500	12
500	20230922	112100	269767900	44500	44500	44500	44500	1
501	20230922	112000	269723400	44500	44500	44500	44500	1
502	20230922	111900	269678900	44550	44600	44600	44550	19
503	20230922	111800	268832300	44550	44400	44650	44400	755
504	20230922	111700	235259850	44400	44400	44450	44400	64
505	20230922	111600	232415250	44450	44450	44450	44450	3
506	20230922	111500	232281900	44400	44400	44450	44400	4
507	20230922	111400	232104200	44450	44450	44450	44400	3
508	20230922	111300	231970900	44450	44450	44450	44400	4
509	20230922	111200	231793150	44450	44450	44450	44400	3
510	20230922	111100	231659850	44450	44450	44450	44400	4
511	20230922	111000	231482100	44450	44400	44450	44400	5
512	20230922	110900	231260000	44400	44400	44450	44400	4
513	20230922	110800	231082300	44450	44400	44450	44400	3
514	20230922	110700	230949000	44400	44400	44400	44400	0
515	20230922	110600	230949000	44400	44400	44400	44400	1
516	20230922	110500	230904600	44400	44400	44400	44400	1
517	20230922	110400	230860200	44400	44400	44400	44400	1
518	20230922	110300	230815800	44450	44400	44450	44400	5
519	20230922	110200	230593600	44400	44450	44450	44400	12
520	20230922	110100	230060300	44500	44450	44500	44450	25
521	20230922	110000	228949000	44450	44500	44500	44450	132
522	20230922	105900	223075200	44500	44500	44500	44500	21
523	20230922	105800	222140700	44550	44550	44550	44550	2
524	20230922	105700	222051600	44500	44550	44550	44500	3
525	20230922	105600	221918000	44500	44550	44550	44500	5
526	20230922	105500	221695300	44550	44500	44550	44500	18
527	20230922	105400	220894100	44550	44550	44550	44500	29
528	20230922	105300	219602200	44550	44550	44550	44500	5
529	20230922	105200	219379500	44550	44500	44550	44500	8
530	20230922	105100	219023150	44550	44500	44550	44500	10
531	20230922	105000	218577700	44550	44550	44550	44550	5
532	20230922	104900	218354950	44500	44550	44550	44500	8
533	20230922	104800	217998600	44550	44550	44550	44500	9
534	20230922	104700	217597800	44500	44550	44550	44500	6
535	20230922	104600	217330550	44500	44500	44500	44500	2
536	20230922	104500	217241550	44500	44500	44500	44500	5
537	20230922	104400	217019050	44500	44500	44500	44500	2
538	20230922	104300	216930050	44500	44500	44500	44500	9
539	20230922	104200	216529550	44550	44500	44550	44500	12
540	20230922	104100	215995450	44550	44500	44550	44500	5
541	20230922	104000	215772850	44450	44500	44500	44450	23
542	20230922	103900	214749400	44500	44450	44500	44450	2
543	20230922	103800	214660450	44450	44450	44450	44450	17
544	20230922	103700	213904800	44450	44400	44450	44400	40
545	20230922	103600	212128750	44350	44350	44350	44350	1
546	20230922	103500	212084400	44350	44400	44400	44350	20
547	20230922	103400	211196550	44400	44400	44400	44350	5
548	20230922	103300	210974650	44350	44300	44350	44300	97
549	20230922	103200	206672750	44300	44300	44300	44300	0
550	20230922	103100	206672750	44300	44300	44300	44300	15
551	20230922	103000	206008250	44300	44300	44300	44300	9
552	20230922	102900	205609550	44300	44350	44350	44300	3
553	20230922	102800	205476550	44300	44350	44350	44300	5
554	20230922	102700	205254950	44350	44350	44350	44300	12
555	20230922	102600	204723150	44300	44300	44300	44300	1
556	20230922	102500	204678850	44300	44250	44300	44250	12
557	20230922	102400	204147300	44300	44250	44300	44250	22
558	20230922	102300	203173600	44250	44250	44250	44250	89
559	20230922	102200	199235350	44250	44250	44250	44200	5
560	20230922	102100	199014150	44200	44250	44250	44200	20
561	20230922	102000	198129600	44250	44300	44300	44250	34
562	20230922	101900	196624800	44300	44250	44300	44250	5
563	20230922	101800	196403350	44250	44250	44250	44200	67
564	20230922	101700	193438650	44250	44250	44250	44200	11
565	20230922	101600	192952050	44250	44250	44250	44200	9
566	20230922	101500	192553850	44250	44250	44250	44250	16
567	20230922	101400	191845850	44200	44250	44250	44200	28
568	20230922	101300	190606900	44200	44200	44200	44100	133
569	20230922	101200	184733450	44200	44250	44250	44200	75
570	20230922	101100	181416650	44250	44300	44300	44250	19
571	20230922	101000	180575000	44350	44250	44350	44250	8
572	20230922	100900	180220500	44250	44250	44250	44250	0
573	20230922	100800	180220500	44250	44350	44350	44250	36
574	20230922	100700	178625650	44300	44300	44300	44300	1
575	20230922	100600	178581350	44300	44300	44300	44300	1
576	20230922	100500	178537050	44300	44400	44400	44300	50
577	20230922	100400	176318550	44350	44350	44350	44350	1
578	20230922	100300	176274200	44350	44350	44350	44350	3
579	20230922	100200	176141150	44350	44350	44350	44350	3
580	20230922	100100	176008100	44350	44300	44350	44250	17
581	20230922	100000	175254650	44250	44300	44300	44250	7
582	20230922	095900	174944650	44250	44250	44250	44250	2
583	20230922	095800	174856150	44250	44250	44250	44250	2
584	20230922	095700	174767650	44250	44250	44250	44250	0
585	20230922	095600	174767650	44250	44250	44250	44250	2
586	20230922	095500	174679150	44250	44200	44250	44150	67
587	20230922	095400	171715400	44150	44150	44150	44150	1
588	20230922	095300	171671250	44150	44150	44150	44150	1
589	20230922	095200	171627100	44200	44200	44200	44150	30
590	20230922	095100	170301250	44150	44150	44150	44150	1
591	20230922	095000	170257100	44150	44100	44150	44100	26
592	20230922	094900	169109400	44100	44150	44150	44100	78
593	20230922	094800	165667350	44150	44150	44150	44150	21
594	20230922	094700	164740200	44150	44150	44150	44150	103
595	20230922	094600	160192750	44200	44150	44200	44150	6
596	20230922	094500	159927600	44200	44150	44200	44150	6
597	20230922	094400	159662450	44200	44200	44200	44150	14
598	20230922	094300	159043800	44200	44150	44200	44150	7
599	20230922	094200	158734450	44200	44150	44200	44150	13
600	20230922	094100	158160450	44200	44150	44200	44150	6
601	20230922	094000	157895300	44150	44150	44150	44150	0
602	20230922	093900	157895300	44150	44200	44200	44150	203
603	20230922	093800	148923350	44150	44200	44200	44150	43
604	20230922	093700	147023000	44150	44200	44200	44150	52
605	20230922	093600	144724700	44200	44200	44250	44200	37
606	20230922	093500	143088350	44200	44200	44200	44200	47
607	20230922	093400	141010950	44200	44200	44250	44200	37
608	20230922	093300	139373850	44250	44250	44250	44250	1
609	20230922	093200	139329600	44200	44200	44300	44200	117
610	20230922	093100	134155150	44200	44200	44200	44200	1
611	20230922	093000	134110950	44200	44200	44200	44200	9
612	20230922	092900	133713150	44200	44200	44200	44200	1
613	20230922	092800	133668950	44300	44300	44300	44300	10
614	20230922	092700	133225950	44200	44250	44300	44200	112
615	20230922	092600	128269650	44250	44200	44300	44200	10
616	20230922	092500	127827150	44200	44300	44300	44200	84
617	20230922	092400	124109250	44300	44300	44300	44300	31
618	20230922	092300	122735950	44300	44350	44350	44300	53
619	20230922	092200	120385600	44400	44400	44400	44400	4
620	20230922	092100	120208000	44400	44400	44400	44400	31
621	20230922	092000	118831600	44300	44250	44450	44250	137
622	20230922	091900	112750700	44250	44300	44300	44250	12
623	20230922	091800	112219200	44250	44300	44300	44250	9
624	20230922	091700	111820550	44250	44250	44250	44250	1
625	20230922	091600	111776300	44300	44300	44300	44300	8
626	20230922	091500	111421900	44300	44350	44350	44300	31
627	20230922	091400	110047250	44350	44350	44400	44350	3
628	20230922	091300	109914150	44350	44350	44400	44350	12
629	20230922	091200	109381500	44350	44400	44400	44350	44
630	20230922	091100	107427950	44400	44250	44400	44250	166
631	20230922	091000	100066600	44200	44100	44200	44100	148
632	20230922	090900	93536850	44150	44050	44150	44000	561
633	20230922	090800	68829650	44050	44100	44100	44050	326
634	20230922	090700	54468700	44100	44100	44100	44050	55
635	20230922	090600	52043950	44050	44050	44100	44050	15
636	20230922	090500	51382550	44100	44100	44100	44100	15
637	20230922	090400	50721050	44050	44200	44200	44050	170
638	20230922	090300	43216100	44200	44200	44200	44200	45
639	20230922	090200	41227100	44050	44350	44350	44050	306
640	20230922	090100	27707550	44400	44500	44500	44400	99
641	20230922	090000	23304550	44550	44350	44600	44350	524