KissMeData/029530/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190200	91595250	32400	32400	32400	32400	109
3	20230919	190100	91595250	32400	32400	32400	32400	0
4	20230919	190000	91595250	32400	32400	32400	32400	0
5	20230919	185900	91595250	32400	32400	32400	32400	0
6	20230919	185800	91595250	32400	32400	32400	32400	0
7	20230919	185700	91595250	32400	32400	32400	32400	0
8	20230919	185600	91595250	32400	32400	32400	32400	0
9	20230919	185500	91595250	32400	32400	32400	32400	0
10	20230919	185400	91595250	32400	32400	32400	32400	0
11	20230919	185300	91595250	32400	32400	32400	32400	0
12	20230919	185200	91595250	32400	32400	32400	32400	0
13	20230919	185100	91595250	32400	32400	32400	32400	0
14	20230919	185000	91595250	32400	32400	32400	32400	0
15	20230919	184900	91595250	32400	32400	32400	32400	0
16	20230919	184800	91595250	32400	32400	32400	32400	0
17	20230919	184700	91595250	32400	32400	32400	32400	0
18	20230919	184600	91595250	32400	32400	32400	32400	0
19	20230919	184500	91595250	32400	32400	32400	32400	0
20	20230919	184400	91595250	32400	32400	32400	32400	0
21	20230919	184300	91595250	32400	32400	32400	32400	0
22	20230919	184200	91595250	32400	32400	32400	32400	0
23	20230919	184100	91595250	32400	32400	32400	32400	0
24	20230919	184000	91595250	32400	32400	32400	32400	0
25	20230919	183900	91595250	32400	32400	32400	32400	0
26	20230919	183800	91595250	32400	32400	32400	32400	0
27	20230919	183700	91595250	32400	32400	32400	32400	0
28	20230919	183600	91595250	32400	32400	32400	32400	0
29	20230919	183500	91595250	32400	32400	32400	32400	0
30	20230919	183400	91595250	32400	32400	32400	32400	0
31	20230919	183300	91595250	32400	32400	32400	32400	0
32	20230919	183200	91595250	32400	32400	32400	32400	109
33	20230919	183100	91595250	32400	32400	32400	32400	0
34	20230919	183000	91595250	32400	32400	32400	32400	0
35	20230919	182900	91595250	32400	32400	32400	32400	0
36	20230919	182800	91595250	32400	32400	32400	32400	0
37	20230919	182700	91595250	32400	32400	32400	32400	0
38	20230919	182600	91595250	32400	32400	32400	32400	0
39	20230919	182500	91595250	32400	32400	32400	32400	0
40	20230919	182400	91595250	32400	32400	32400	32400	0
41	20230919	182300	91595250	32400	32400	32400	32400	0
42	20230919	182200	91595250	32400	32400	32400	32400	0
43	20230919	182100	91595250	32400	32400	32400	32400	0
44	20230919	182000	91595250	32400	32400	32400	32400	0
45	20230919	181900	91595250	32400	32400	32400	32400	0
46	20230919	181800	91595250	32400	32400	32400	32400	0
47	20230919	181700	91595250	32400	32400	32400	32400	0
48	20230919	181600	91595250	32400	32400	32400	32400	0
49	20230919	181500	91595250	32400	32400	32400	32400	0
50	20230919	181400	91595250	32400	32400	32400	32400	0
51	20230919	181300	91595250	32400	32400	32400	32400	0
52	20230919	181200	91595250	32400	32400	32400	32400	0
53	20230919	181100	91595250	32400	32400	32400	32400	0
54	20230919	181000	91595250	32400	32400	32400	32400	0
55	20230919	180900	91595250	32400	32400	32400	32400	0
56	20230919	180800	91595250	32400	32400	32400	32400	0
57	20230919	180700	91595250	32400	32400	32400	32400	0
58	20230919	180600	91595250	32400	32400	32400	32400	0
59	20230919	180500	91595250	32400	32400	32400	32400	0
60	20230919	180400	91595250	32400	32400	32400	32400	0
61	20230919	180300	91595250	32400	32400	32400	32400	0
62	20230919	180200	91595250	32400	32400	32400	32400	109
63	20230919	180100	91595250	32400	32400	32400	32400	0
64	20230919	180000	91595250	32400	32400	32400	32400	0
65	20230919	175900	91595250	32400	32400	32400	32400	0
66	20230919	175800	91595250	32400	32400	32400	32400	0
67	20230919	175700	91595250	32400	32400	32400	32400	0
68	20230919	175600	91595250	32400	32400	32400	32400	0
69	20230919	175500	91595250	32400	32400	32400	32400	0
70	20230919	175400	91595250	32400	32400	32400	32400	0
71	20230919	175300	91595250	32400	32400	32400	32400	0
72	20230919	175200	91595250	32400	32400	32400	32400	0
73	20230919	175100	91595250	32400	32400	32400	32400	0
74	20230919	175000	91595250	32400	32400	32400	32400	0
75	20230919	174900	91595250	32400	32400	32400	32400	0
76	20230919	174800	91595250	32400	32400	32400	32400	0
77	20230919	174700	91595250	32400	32400	32400	32400	0
78	20230919	174600	91595250	32400	32400	32400	32400	0
79	20230919	174500	91595250	32400	32400	32400	32400	0
80	20230919	174400	91595250	32400	32400	32400	32400	0
81	20230919	174300	91595250	32400	32400	32400	32400	0
82	20230919	174200	91595250	32400	32400	32400	32400	0
83	20230919	174100	91595250	32400	32400	32400	32400	0
84	20230919	174000	91595250	32400	32400	32400	32400	0
85	20230919	173900	91595250	32400	32400	32400	32400	0
86	20230919	173800	91595250	32400	32400	32400	32400	0
87	20230919	173700	91595250	32400	32400	32400	32400	0
88	20230919	173600	91595250	32400	32400	32400	32400	0
89	20230919	173500	91595250	32400	32400	32400	32400	0
90	20230919	173400	91595250	32400	32400	32400	32400	0
91	20230919	173300	91595250	32400	32400	32400	32400	0
92	20230919	173200	91595250	32400	32400	32400	32400	109
93	20230919	173100	91595250	32400	32400	32400	32400	0
94	20230919	173000	91595250	32400	32400	32400	32400	0
95	20230919	172900	91595250	32400	32400	32400	32400	0
96	20230919	172800	91595250	32400	32400	32400	32400	0
97	20230919	172700	91595250	32400	32400	32400	32400	0
98	20230919	172600	91595250	32400	32400	32400	32400	0
99	20230919	172500	91595250	32400	32400	32400	32400	0
100	20230919	172400	91595250	32400	32400	32400	32400	0
101	20230919	172300	91595250	32400	32400	32400	32400	0
102	20230919	172200	91595250	32400	32400	32400	32400	0
103	20230919	172100	91595250	32400	32400	32400	32400	0
104	20230919	172000	91595250	32400	32400	32400	32400	0
105	20230919	171900	91595250	32400	32400	32400	32400	0
106	20230919	171800	91595250	32400	32400	32400	32400	0
107	20230919	171700	91595250	32400	32400	32400	32400	0
108	20230919	171600	91595250	32400	32400	32400	32400	0
109	20230919	171500	91595250	32400	32400	32400	32400	0
110	20230919	171400	91595250	32400	32400	32400	32400	0
111	20230919	171300	91595250	32400	32400	32400	32400	0
112	20230919	171200	91595250	32400	32400	32400	32400	0
113	20230919	171100	91595250	32400	32400	32400	32400	0
114	20230919	171000	91595250	32400	32400	32400	32400	0
115	20230919	170900	91595250	32400	32400	32400	32400	0
116	20230919	170800	91595250	32400	32400	32400	32400	0
117	20230919	170700	91595250	32400	32400	32400	32400	0
118	20230919	170600	91595250	32400	32400	32400	32400	0
119	20230919	170500	91595250	32400	32400	32400	32400	0
120	20230919	170400	91595250	32400	32400	32400	32400	0
121	20230919	170300	91595250	32400	32400	32400	32400	0
122	20230919	170200	91595250	32400	32400	32400	32400	109
123	20230919	170100	91595250	32400	32400	32400	32400	0
124	20230919	170000	91595250	32400	32400	32400	32400	0
125	20230919	165900	91595250	32400	32400	32400	32400	0
126	20230919	165800	91595250	32400	32400	32400	32400	0
127	20230919	165700	91595250	32400	32400	32400	32400	0
128	20230919	165600	91595250	32400	32400	32400	32400	0
129	20230919	165500	91595250	32400	32400	32400	32400	0
130	20230919	165400	91595250	32400	32400	32400	32400	0
131	20230919	165300	91595250	32400	32400	32400	32400	0
132	20230919	165200	91595250	32400	32400	32400	32400	0
133	20230919	165100	91595250	32400	32400	32400	32400	0
134	20230919	165000	91595250	32400	32400	32400	32400	0
135	20230919	164900	91595250	32400	32400	32400	32400	0
136	20230919	164800	91595250	32400	32400	32400	32400	0
137	20230919	164700	91595250	32400	32400	32400	32400	0
138	20230919	164600	91595250	32400	32400	32400	32400	0
139	20230919	164500	91595250	32400	32400	32400	32400	0
140	20230919	164400	91595250	32400	32400	32400	32400	0
141	20230919	164300	91595250	32400	32400	32400	32400	0
142	20230919	164200	91595250	32400	32400	32400	32400	0
143	20230919	164100	91595250	32400	32400	32400	32400	0
144	20230919	164000	91595250	32400	32400	32400	32400	0
145	20230919	163900	91595250	32400	32400	32400	32400	0
146	20230919	163800	91595250	32400	32400	32400	32400	0
147	20230919	163700	91595250	32400	32400	32400	32400	0
148	20230919	163600	91595250	32400	32400	32400	32400	0
149	20230919	163500	91595250	32400	32400	32400	32400	0
150	20230919	163400	91595250	32400	32400	32400	32400	0
151	20230919	163300	91595250	32400	32400	32400	32400	0
152	20230919	163200	91595250	32400	32400	32400	32400	109
153	20230919	163100	91595250	32400	32400	32400	32400	0
154	20230919	163000	91595250	32400	32400	32400	32400	0
155	20230919	162900	91595250	32400	32400	32400	32400	0
156	20230919	162800	91595250	32400	32400	32400	32400	0
157	20230919	162700	91595250	32400	32400	32400	32400	0
158	20230919	162600	91595250	32400	32400	32400	32400	0
159	20230919	162500	91595250	32400	32400	32400	32400	0
160	20230919	162400	91595250	32400	32400	32400	32400	0
161	20230919	162300	91595250	32400	32400	32400	32400	0
162	20230919	162200	91595250	32400	32400	32400	32400	0
163	20230919	162100	91595250	32400	32400	32400	32400	0
164	20230919	162000	91595250	32400	32400	32400	32400	0
165	20230919	161900	91595250	32400	32400	32400	32400	0
166	20230919	161800	91595250	32400	32400	32400	32400	0
167	20230919	161700	91595250	32400	32400	32400	32400	0
168	20230919	161600	91595250	32400	32400	32400	32400	0
169	20230919	161500	91595250	32400	32400	32400	32400	0
170	20230919	161400	91595250	32400	32400	32400	32400	0
171	20230919	161300	91595250	32400	32400	32400	32400	0
172	20230919	161200	91595250	32400	32400	32400	32400	0
173	20230919	161100	91595250	32400	32400	32400	32400	0
174	20230919	161000	91595250	32400	32400	32400	32400	0
175	20230919	160900	91595250	32400	32400	32400	32400	0
176	20230919	160800	91595250	32400	32400	32400	32400	0
177	20230919	160700	91595250	32400	32400	32400	32400	0
178	20230919	160600	91595250	32400	32400	32400	32400	0
179	20230919	160500	91595250	32400	32400	32400	32400	0
180	20230919	160400	91595250	32400	32400	32400	32400	0
181	20230919	160300	91595250	32400	32400	32400	32400	0
182	20230919	160200	91595250	32400	32400	32400	32400	109
183	20230919	160100	91595250	32400	32400	32400	32400	0
184	20230919	160000	91595250	32400	32400	32400	32400	0
185	20230919	155900	91595250	32400	32400	32400	32400	0
186	20230919	155800	91595250	32400	32400	32400	32400	0
187	20230919	155700	91595250	32400	32400	32400	32400	0
188	20230919	155600	91595250	32400	32400	32400	32400	0
189	20230919	155500	91595250	32400	32400	32400	32400	0
190	20230919	155400	91595250	32400	32400	32400	32400	0
191	20230919	155300	91595250	32400	32400	32400	32400	0
192	20230919	155200	91595250	32400	32400	32400	32400	0
193	20230919	155100	91595250	32400	32400	32400	32400	0
194	20230919	155000	91595250	32400	32400	32400	32400	0
195	20230919	154900	91595250	32400	32400	32400	32400	0
196	20230919	154800	91595250	32400	32400	32400	32400	0
197	20230919	154700	91595250	32400	32400	32400	32400	0
198	20230919	154600	91595250	32400	32400	32400	32400	0
199	20230919	154500	91595250	32400	32400	32400	32400	0
200	20230919	154400	91595250	32400	32400	32400	32400	0
201	20230919	154300	91595250	32400	32400	32400	32400	0
202	20230919	154200	91595250	32400	32400	32400	32400	0
203	20230919	154100	91595250	32400	32400	32400	32400	0
204	20230919	154000	91595250	32400	32400	32400	32400	0
205	20230919	153900	91595250	32400	32400	32400	32400	0
206	20230919	153800	91595250	32400	32400	32400	32400	0
207	20230919	153700	91595250	32400	32400	32400	32400	0
208	20230919	153600	91595250	32400	32400	32400	32400	0
209	20230919	153500	91595250	32400	32400	32400	32400	0
210	20230919	153400	91595250	32400	32400	32400	32400	0
211	20230919	153300	91595250	32400	32400	32400	32400	0
212	20230919	153200	91595250	32400	32400	32400	32400	109
213	20230919	153100	91595250	32400	32400	32400	32400	0
214	20230919	153000	91595250	32400	32400	32400	32400	109
215	20230919	152900	88063650	32400	32400	32400	32400	0
216	20230919	152800	88063650	32400	32400	32400	32400	0
217	20230919	152700	88063650	32400	32400	32400	32400	0
218	20230919	152600	88063650	32400	32400	32400	32400	0
219	20230919	152500	88063650	32400	32400	32400	32400	0
220	20230919	152400	88063650	32400	32400	32400	32400	0
221	20230919	152300	88063650	32400	32400	32400	32400	0
222	20230919	152200	88063650	32400	32400	32400	32400	0
223	20230919	152100	88063650	32400	32400	32400	32400	0
224	20230919	152000	88063650	32400	32400	32400	32400	0
225	20230919	151900	88063650	32400	32400	32400	32400	0
226	20230919	151800	88063650	32400	32400	32400	32400	0
227	20230919	151700	88063650	32400	32400	32400	32400	0
228	20230919	151600	88063650	32400	32400	32400	32400	0
229	20230919	151500	88063650	32400	32400	32400	32400	0
230	20230919	151400	88063650	32400	32400	32400	32400	0
231	20230919	151300	88063650	32400	32400	32400	32400	0
232	20230919	151200	88063650	32400	32400	32400	32400	0
233	20230919	151100	88063650	32400	32400	32400	32400	0
234	20230919	151000	88063650	32400	32400	32400	32400	1
235	20230919	150900	88031250	32550	32550	32550	32550	100
236	20230919	150800	84776250	32500	32500	32500	32500	0
237	20230919	150700	84776250	32500	32500	32500	32500	50
238	20230919	150600	83151250	32500	32500	32500	32500	0
239	20230919	150500	83151250	32500	32500	32500	32500	0
240	20230919	150400	83151250	32500	32500	32500	32500	50
241	20230919	150300	81526250	32350	32350	32350	32350	0
242	20230919	150200	81526250	32350	32350	32350	32350	0
243	20230919	150100	81526250	32350	32350	32350	32350	0
244	20230919	150000	81526250	32350	32350	32350	32350	0
245	20230919	145900	81526250	32350	32350	32400	32350	51
246	20230919	145800	79876350	32350	32350	32350	32350	0
247	20230919	145700	79876350	32350	32350	32350	32350	0
248	20230919	145600	79876350	32350	32350	32350	32350	15
249	20230919	145500	79391100	32400	32400	32400	32400	6
250	20230919	145400	79196700	32400	32400	32400	32400	0
251	20230919	145300	79196700	32400	32400	32400	32350	24
252	20230919	145200	78419850	32400	32400	32400	32400	0
253	20230919	145100	78419850	32400	32400	32400	32400	0
254	20230919	145000	78419850	32400	32400	32400	32400	8
255	20230919	144900	78160650	32500	32500	32500	32500	0
256	20230919	144800	78160650	32500	32500	32500	32500	0
257	20230919	144700	78160650	32500	32500	32500	32500	0
258	20230919	144600	78160650	32500	32500	32500	32500	0
259	20230919	144500	78160650	32500	32500	32500	32500	0
260	20230919	144400	78160650	32500	32500	32500	32500	0
261	20230919	144300	78160650	32500	32500	32500	32500	0
262	20230919	144200	78160650	32500	32500	32500	32500	0
263	20230919	144100	78160650	32500	32450	32500	32450	5
264	20230919	144000	77998350	32400	32400	32400	32400	0
265	20230919	143900	77998350	32400	32400	32400	32400	15
266	20230919	143800	77512350	32400	32400	32400	32400	0
267	20230919	143700	77512350	32400	32400	32400	32400	0
268	20230919	143600	77512350	32400	32400	32400	32400	15
269	20230919	143500	77026350	32350	32350	32350	32350	0
270	20230919	143400	77026350	32350	32350	32350	32350	0
271	20230919	143300	77026350	32350	32350	32350	32350	14
272	20230919	143200	76573450	32350	32350	32350	32350	0
273	20230919	143100	76573450	32350	32350	32350	32350	15
274	20230919	143000	76088200	32350	32350	32350	32350	0
275	20230919	142900	76088200	32350	32350	32350	32350	0
276	20230919	142800	76088200	32350	32350	32350	32350	15
277	20230919	142700	75602950	32350	32350	32350	32350	0
278	20230919	142600	75602950	32350	32350	32350	32350	0
279	20230919	142500	75602950	32350	32350	32350	32350	15
280	20230919	142400	75117700	32350	32350	32350	32350	0
281	20230919	142300	75117700	32350	32350	32350	32350	0
282	20230919	142200	75117700	32350	32350	32350	32350	15
283	20230919	142100	74632450	32350	32350	32350	32350	0
284	20230919	142000	74632450	32350	32350	32350	32350	15
285	20230919	141900	74147200	32350	32350	32350	32350	0
286	20230919	141800	74147200	32350	32350	32350	32350	0
287	20230919	141700	74147200	32350	32350	32350	32350	15
288	20230919	141600	73661950	32350	32350	32350	32350	0
289	20230919	141500	73661950	32350	32350	32350	32350	15
290	20230919	141400	73176700	32300	32300	32300	32300	29
291	20230919	141300	72240000	32300	32300	32300	32300	0
292	20230919	141200	72240000	32300	32300	32300	32300	0
293	20230919	141100	72240000	32300	32300	32300	32300	30
294	20230919	141000	71271000	32300	32300	32300	32300	0
295	20230919	140900	71271000	32300	32300	32300	32300	0
296	20230919	140800	71271000	32300	32300	32300	32300	15
297	20230919	140700	70786500	32350	32350	32350	32350	0
298	20230919	140600	70786500	32350	32350	32350	32350	0
299	20230919	140500	70786500	32350	32350	32350	32350	0
300	20230919	140400	70786500	32350	32350	32350	32350	0
301	20230919	140300	70786500	32350	32350	32350	32350	0
302	20230919	140200	70786500	32350	32350	32350	32350	0
303	20230919	140100	70786500	32350	32350	32350	32350	0
304	20230919	140000	70786500	32350	32350	32350	32350	0
305	20230919	135900	70786500	32350	32350	32350	32350	0
306	20230919	135800	70786500	32350	32350	32350	32350	0
307	20230919	135700	70786500	32350	32350	32350	32350	14
308	20230919	135600	70333600	32300	32300	32300	32300	0
309	20230919	135500	70333600	32300	32300	32300	32300	0
310	20230919	135400	70333600	32300	32300	32300	32300	15
311	20230919	135300	69849100	32300	32300	32300	32300	0
312	20230919	135200	69849100	32300	32300	32300	32300	15
313	20230919	135100	69364600	32300	32300	32300	32300	0
314	20230919	135000	69364600	32300	32300	32300	32300	0
315	20230919	134900	69364600	32300	32300	32300	32300	15
316	20230919	134800	68880100	32300	32300	32300	32300	0
317	20230919	134700	68880100	32300	32300	32300	32300	0
318	20230919	134600	68880100	32300	32300	32300	32300	15
319	20230919	134500	68395600	32300	32300	32300	32300	0
320	20230919	134400	68395600	32300	32300	32300	32300	0
321	20230919	134300	68395600	32300	32300	32300	32300	15
322	20230919	134200	67911100	32300	32300	32300	32300	0
323	20230919	134100	67911100	32300	32300	32300	32300	60
324	20230919	134000	65973100	32300	32300	32300	32300	0
325	20230919	133900	65973100	32300	32300	32300	32300	0
326	20230919	133800	65973100	32300	32300	32300	32300	14
327	20230919	133700	65520900	32300	32300	32300	32300	0
328	20230919	133600	65520900	32300	32300	32300	32300	0
329	20230919	133500	65520900	32300	32300	32300	32300	15
330	20230919	133400	65036400	32300	32300	32300	32300	0
331	20230919	133300	65036400	32300	32300	32300	32300	0
332	20230919	133200	65036400	32300	32300	32300	32300	15
333	20230919	133100	64551900	32300	32300	32300	32300	0
334	20230919	133000	64551900	32300	32300	32300	32300	0
335	20230919	132900	64551900	32300	32300	32300	32300	30
336	20230919	132800	63582900	32300	32300	32300	32300	0
337	20230919	132700	63582900	32300	32300	32300	32300	29
338	20230919	132600	62646200	32300	32300	32300	32300	0
339	20230919	132500	62646200	32300	32300	32300	32300	0
340	20230919	132400	62646200	32300	32300	32300	32300	30
341	20230919	132300	61677200	32300	32300	32300	32300	0
342	20230919	132200	61677200	32300	32300	32300	32300	0
343	20230919	132100	61677200	32300	32300	32300	32300	3
344	20230919	132000	61580300	32350	32350	32350	32350	0
345	20230919	131900	61580300	32350	32350	32350	32350	0
346	20230919	131800	61580300	32350	32350	32350	32350	0
347	20230919	131700	61580300	32350	32350	32350	32350	6
348	20230919	131600	61386200	32350	32350	32350	32350	0
349	20230919	131500	61386200	32350	32350	32350	32350	0
350	20230919	131400	61386200	32350	32350	32350	32350	3
351	20230919	131300	61289150	32350	32350	32350	32350	3
352	20230919	131200	61192100	32350	32350	32350	32350	0
353	20230919	131100	61192100	32350	32350	32350	32350	0
354	20230919	131000	61192100	32350	32350	32350	32350	15
355	20230919	130900	60706850	32350	32350	32350	32350	0
356	20230919	130800	60706850	32350	32350	32350	32350	0
357	20230919	130700	60706850	32350	32350	32350	32350	36
358	20230919	130600	59542250	32300	32300	32300	32300	1
359	20230919	130500	59509950	32350	32350	32350	32350	0
360	20230919	130400	59509950	32350	32350	32350	32350	0
361	20230919	130300	59509950	32350	32350	32350	32350	0
362	20230919	130200	59509950	32350	32350	32350	32350	9
363	20230919	130100	59218800	32350	32350	32350	32350	0
364	20230919	130000	59218800	32350	32350	32350	32350	0
365	20230919	125900	59218800	32350	32350	32350	32350	15
366	20230919	125800	58733550	32350	32350	32350	32350	0
367	20230919	125700	58733550	32350	32350	32350	32350	1
368	20230919	125600	58701200	32350	32350	32350	32350	13
369	20230919	125500	58280650	32350	32350	32350	32350	0
370	20230919	125400	58280650	32350	32350	32350	32350	0
371	20230919	125300	58280650	32350	32350	32350	32350	15
372	20230919	125200	57795400	32350	32550	32550	32350	130
373	20230919	125100	53589700	32350	32350	32350	32350	0
374	20230919	125000	53589700	32350	32400	32400	32350	15
375	20230919	124900	53104350	32350	32350	32350	32350	0
376	20230919	124800	53104350	32350	32400	32400	32350	15
377	20230919	124700	52619000	32350	32350	32350	32350	0
378	20230919	124600	52619000	32350	32350	32350	32350	0
379	20230919	124500	52619000	32350	32350	32350	32350	15
380	20230919	124400	52133750	32350	32350	32350	32350	0
381	20230919	124300	52133750	32350	32350	32350	32350	0
382	20230919	124200	52133750	32350	32350	32350	32350	15
383	20230919	124100	51648500	32350	32350	32350	32350	0
384	20230919	124000	51648500	32350	32350	32350	32350	0
385	20230919	123900	51648500	32350	32350	32350	32350	14
386	20230919	123800	51195600	32350	32350	32350	32350	0
387	20230919	123700	51195600	32350	32350	32350	32350	15
388	20230919	123600	50710350	32350	32350	32350	32350	0
389	20230919	123500	50710350	32350	32350	32350	32350	0
390	20230919	123400	50710350	32350	32400	32400	32350	15
391	20230919	123300	50224950	32350	32350	32350	32350	0
392	20230919	123200	50224950	32350	32350	32350	32350	0
393	20230919	123100	50224950	32350	32400	32400	32350	15
394	20230919	123000	49739550	32350	32350	32350	32350	0
395	20230919	122900	49739550	32350	32350	32350	32350	0
396	20230919	122800	49739550	32350	32350	32350	32350	15
397	20230919	122700	49254300	32350	32350	32350	32350	0
398	20230919	122600	49254300	32350	32350	32350	32350	0
399	20230919	122500	49254300	32350	32350	32350	32350	15
400	20230919	122400	48769050	32350	32350	32350	32350	0
401	20230919	122300	48769050	32350	32400	32400	32350	15
402	20230919	122200	48283350	32350	32350	32350	32350	0
403	20230919	122100	48283350	32350	32350	32350	32350	0
404	20230919	122000	48283350	32350	32350	32350	32350	29
405	20230919	121900	47345200	32350	32350	32350	32350	0
406	20230919	121800	47345200	32350	32350	32350	32350	0
407	20230919	121700	47345200	32350	32350	32350	32350	30
408	20230919	121600	46374700	32350	32350	32350	32350	0
409	20230919	121500	46374700	32350	32350	32350	32350	0
410	20230919	121400	46374700	32350	32350	32350	32350	30
411	20230919	121300	45404200	32350	32350	32350	32350	0
412	20230919	121200	45404200	32350	32350	32350	32350	15
413	20230919	121100	44918950	32550	32550	32550	32550	0
414	20230919	121000	44918950	32550	32550	32550	32550	0
415	20230919	120900	44918950	32550	32550	32550	32550	0
416	20230919	120800	44918950	32550	32550	32550	32550	0
417	20230919	120700	44918950	32550	32550	32550	32550	0
418	20230919	120600	44918950	32550	32550	32550	32550	0
419	20230919	120500	44918950	32550	32550	32550	32550	0
420	20230919	120400	44918950	32550	32550	32550	32550	0
421	20230919	120300	44918950	32550	32550	32550	32550	0
422	20230919	120200	44918950	32550	32550	32550	32550	0
423	20230919	120100	44918950	32550	32550	32550	32550	1
424	20230919	120000	44886400	32350	32350	32350	32350	29
425	20230919	115900	43948250	32350	32350	32350	32350	0
426	20230919	115800	43948250	32350	32350	32350	32350	30
427	20230919	115700	42977750	32350	32350	32350	32350	0
428	20230919	115600	42977750	32350	32350	32350	32350	0
429	20230919	115500	42977750	32350	32350	32350	32350	15
430	20230919	115400	42492500	32350	32350	32350	32350	0
431	20230919	115300	42492500	32350	32350	32350	32350	0
432	20230919	115200	42492500	32350	32350	32350	32350	12
433	20230919	115100	42104300	32400	32400	32400	32400	0
434	20230919	115000	42104300	32400	32400	32400	32400	0
435	20230919	114900	42104300	32400	32400	32400	32400	0
436	20230919	114800	42104300	32400	32400	32400	32400	0
437	20230919	114700	42104300	32400	32350	32400	32350	35
438	20230919	114600	40971800	32350	32350	32350	32350	0
439	20230919	114500	40971800	32350	32350	32350	32350	0
440	20230919	114400	40971800	32350	32350	32350	32350	15
441	20230919	114300	40486550	32400	32400	32400	32400	24
442	20230919	114200	39708950	32400	32400	32400	32400	0
443	20230919	114100	39708950	32400	32400	32400	32400	4
444	20230919	114000	39579350	32400	32400	32400	32400	0
445	20230919	113900	39579350	32400	32400	32400	32400	0
446	20230919	113800	39579350	32400	32400	32400	32400	15
447	20230919	113700	39093350	32450	32450	32450	32450	0
448	20230919	113600	39093350	32450	32450	32450	32450	0
449	20230919	113500	39093350	32450	32450	32450	32450	0
450	20230919	113400	39093350	32450	32450	32450	32450	0
451	20230919	113300	39093350	32450	32450	32450	32450	0
452	20230919	113200	39093350	32450	32450	32450	32450	0
453	20230919	113100	39093350	32450	32450	32450	32450	0
454	20230919	113000	39093350	32450	32450	32450	32450	15
455	20230919	112900	38606600	32450	32450	32450	32450	0
456	20230919	112800	38606600	32450	32450	32450	32450	0
457	20230919	112700	38606600	32450	32450	32450	32450	17
458	20230919	112600	38054950	32450	32450	32450	32450	0
459	20230919	112500	38054950	32450	32450	32450	32450	0
460	20230919	112400	38054950	32450	32450	32450	32450	14
461	20230919	112300	37600650	32450	32450	32450	32450	0
462	20230919	112200	37600650	32450	32450	32450	32450	15
463	20230919	112100	37113900	32500	32500	32500	32500	0
464	20230919	112000	37113900	32500	32500	32500	32500	0
465	20230919	111900	37113900	32500	32500	32500	32500	28
466	20230919	111800	36203900	32500	32500	32500	32500	0
467	20230919	111700	36203900	32500	32500	32500	32500	0
468	20230919	111600	36203900	32500	32500	32500	32500	30
469	20230919	111500	35228900	32500	32500	32500	32500	0
470	20230919	111400	35228900	32500	32500	32500	32500	0
471	20230919	111300	35228900	32500	32500	32500	32500	14
472	20230919	111200	34773900	32550	32550	32550	32550	0
473	20230919	111100	34773900	32550	32550	32550	32550	0
474	20230919	111000	34773900	32550	32550	32550	32550	0
475	20230919	110900	34773900	32550	32550	32550	32550	0
476	20230919	110800	34773900	32550	32550	32550	32550	0
477	20230919	110700	34773900	32550	32550	32550	32550	0
478	20230919	110600	34773900	32550	32550	32550	32550	0
479	20230919	110500	34773900	32550	32550	32550	32550	1
480	20230919	110400	34741350	32500	32500	32500	32500	0
481	20230919	110300	34741350	32500	32500	32500	32500	0
482	20230919	110200	34741350	32500	32500	32500	32500	15
483	20230919	110100	34253850	32500	32500	32500	32500	0
484	20230919	110000	34253850	32500	32500	32500	32500	15
485	20230919	105900	33766350	32500	32500	32500	32500	0
486	20230919	105800	33766350	32500	32500	32500	32500	0
487	20230919	105700	33766350	32500	32500	32500	32500	15
488	20230919	105600	33278850	32500	32500	32500	32500	0
489	20230919	105500	33278850	32500	32500	32500	32500	0
490	20230919	105400	33278850	32500	32500	32500	32500	15
491	20230919	105300	32791350	32500	32500	32500	32500	30
492	20230919	105200	31816350	32500	32500	32500	32500	0
493	20230919	105100	31816350	32500	32500	32500	32500	0
494	20230919	105000	31816350	32500	32500	32500	32500	0
495	20230919	104900	31816350	32500	32500	32500	32500	0
496	20230919	104800	31816350	32500	32500	32500	32500	0
497	20230919	104700	31816350	32500	32500	32500	32500	0
498	20230919	104600	31816350	32500	32500	32500	32500	343
499	20230919	104500	20668850	32500	32500	32500	32500	0
500	20230919	104400	20668850	32500	32500	32500	32500	0
501	20230919	104300	20668850	32500	32500	32500	32500	29
502	20230919	104200	19726350	32500	32500	32500	32500	0
503	20230919	104100	19726350	32500	32500	32500	32500	0
504	20230919	104000	19726350	32500	32500	32500	32500	30
505	20230919	103900	18751350	32500	32500	32500	32500	0
506	20230919	103800	18751350	32500	32500	32500	32500	0
507	20230919	103700	18751350	32500	32500	32500	32500	15
508	20230919	103600	18263850	32550	32550	32550	32550	0
509	20230919	103500	18263850	32550	32550	32550	32550	0
510	20230919	103400	18263850	32550	32550	32550	32550	0
511	20230919	103300	18263850	32550	32550	32550	32550	0
512	20230919	103200	18263850	32550	32550	32550	32550	0
513	20230919	103100	18263850	32550	32550	32550	32550	0
514	20230919	103000	18263850	32550	32550	32550	32550	0
515	20230919	102900	18263850	32550	32550	32550	32550	0
516	20230919	102800	18263850	32550	32550	32550	32550	0
517	20230919	102700	18263850	32550	32550	32550	32550	0
518	20230919	102600	18263850	32550	32550	32550	32550	85
519	20230919	102500	15497100	32550	32600	32600	32550	25
520	20230919	102400	14682600	32550	32550	32550	32550	190
521	20230919	102300	8498100	32550	32550	32550	32550	15
522	20230919	102200	8009850	32600	32600	32600	32600	0
523	20230919	102100	8009850	32600	32600	32600	32600	0
524	20230919	102000	8009850	32600	32600	32600	32600	0
525	20230919	101900	8009850	32600	32600	32600	32600	0
526	20230919	101800	8009850	32600	32600	32600	32600	0
527	20230919	101700	8009850	32600	32600	32600	32600	0
528	20230919	101600	8009850	32600	32600	32600	32600	0
529	20230919	101500	8009850	32600	32600	32600	32600	0
530	20230919	101400	8009850	32600	32600	32600	32600	0
531	20230919	101300	8009850	32600	32600	32600	32600	0
532	20230919	101200	8009850	32600	32600	32600	32600	0
533	20230919	101100	8009850	32600	32600	32600	32600	0
534	20230919	101000	8009850	32600	32600	32600	32600	0
535	20230919	100900	8009850	32600	32600	32600	32600	0
536	20230919	100800	8009850	32600	32600	32600	32600	0
537	20230919	100700	8009850	32600	32600	32600	32600	0
538	20230919	100600	8009850	32600	32600	32600	32600	4
539	20230919	100500	7879450	32650	32600	32650	32600	2
540	20230919	100400	7814200	32600	32600	32600	32600	0
541	20230919	100300	7814200	32600	32600	32600	32600	0
542	20230919	100200	7814200	32600	32600	32600	32600	0
543	20230919	100100	7814200	32600	32600	32600	32600	0
544	20230919	100000	7814200	32600	32600	32600	32600	1
545	20230919	095900	7781600	32550	32550	32550	32550	0
546	20230919	095800	7781600	32550	32550	32550	32550	0
547	20230919	095700	7781600	32550	32550	32550	32550	0
548	20230919	095600	7781600	32550	32550	32550	32550	0
549	20230919	095500	7781600	32550	32550	32550	32550	0
550	20230919	095400	7781600	32550	32550	32550	32550	0
551	20230919	095300	7781600	32550	32550	32550	32550	0
552	20230919	095200	7781600	32550	32550	32550	32550	0
553	20230919	095100	7781600	32550	32550	32550	32550	0
554	20230919	095000	7781600	32550	32550	32550	32550	0
555	20230919	094900	7781600	32550	32550	32550	32550	4
556	20230919	094800	7651400	32550	32550	32550	32550	0
557	20230919	094700	7651400	32550	32550	32550	32550	0
558	20230919	094600	7651400	32550	32550	32550	32550	0
559	20230919	094500	7651400	32550	32550	32550	32550	0
560	20230919	094400	7651400	32550	32550	32550	32550	0
561	20230919	094300	7651400	32550	32550	32550	32550	26
562	20230919	094200	6805100	32550	32550	32550	32550	0
563	20230919	094100	6805100	32550	32550	32550	32550	2
564	20230919	094000	6740000	32600	32600	32600	32600	0
565	20230919	093900	6740000	32600	32600	32600	32600	0
566	20230919	093800	6740000	32600	32600	32600	32600	0
567	20230919	093700	6740000	32600	32600	32600	32600	2
568	20230919	093600	6674800	32600	32600	32600	32600	0
569	20230919	093500	6674800	32600	32600	32600	32600	0
570	20230919	093400	6674800	32600	32450	32600	32450	5
571	20230919	093300	6512400	32400	32400	32400	32400	0
572	20230919	093200	6512400	32400	32400	32400	32400	0
573	20230919	093100	6512400	32400	32400	32400	32400	0
574	20230919	093000	6512400	32400	32400	32400	32400	0
575	20230919	092900	6512400	32400	32400	32400	32400	0
576	20230919	092800	6512400	32400	32400	32400	32400	0
577	20230919	092700	6512400	32400	32400	32400	32400	0
578	20230919	092600	6512400	32400	32400	32400	32400	0
579	20230919	092500	6512400	32400	32400	32400	32400	0
580	20230919	092400	6512400	32400	32400	32400	32400	0
581	20230919	092300	6512400	32400	32400	32400	32400	0
582	20230919	092200	6512400	32400	32400	32400	32400	0
583	20230919	092100	6512400	32400	32400	32400	32400	0
584	20230919	092000	6512400	32400	32400	32400	32400	0
585	20230919	091900	6512400	32400	32400	32400	32400	0
586	20230919	091800	6512400	32400	32400	32400	32400	1
587	20230919	091700	6480000	32400	32400	32400	32400	0
588	20230919	091600	6480000	32400	32400	32400	32400	0
589	20230919	091500	6480000	32400	32400	32400	32400	0
590	20230919	091400	6480000	32400	32400	32400	32400	0
591	20230919	091300	6480000	32400	32400	32400	32400	0
592	20230919	091200	6480000	32400	32400	32400	32400	0
593	20230919	091100	6480000	32400	32400	32400	32400	0
594	20230919	091000	6480000	32400	32400	32400	32400	0
595	20230919	090900	6480000	32400	32400	32400	32400	0
596	20230919	090800	6480000	32400	32400	32400	32400	0
597	20230919	090700	6480000	32400	32400	32400	32400	0
598	20230919	090600	6480000	32400	32400	32400	32400	0
599	20230919	090500	6480000	32400	32400	32400	32400	1
600	20230919	090400	6447600	32400	32400	32400	32400	0
601	20230919	090300	6447600	32400	32400	32400	32400	0
602	20230919	090200	6447600	32400	32400	32400	32400	121
603	20230919	090100	2527200	32400	32400	32400	32400	70
604	20230919	090000	259200	32400	32400	32400	32400	8