KissMeData/008490/min/candle-20230921.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230921	184700	128606150	29000	29000	29000	29000	122
3	20230921	184600	128606150	29000	29000	29000	29000	0
4	20230921	184500	128606150	29000	29000	29000	29000	0
5	20230921	184400	128606150	29000	29000	29000	29000	0
6	20230921	184300	128606150	29000	29000	29000	29000	0
7	20230921	184200	128606150	29000	29000	29000	29000	0
8	20230921	184100	128606150	29000	29000	29000	29000	0
9	20230921	184000	128606150	29000	29000	29000	29000	0
10	20230921	183900	128606150	29000	29000	29000	29000	0
11	20230921	183800	128606150	29000	29000	29000	29000	0
12	20230921	183700	128606150	29000	29000	29000	29000	0
13	20230921	183600	128606150	29000	29000	29000	29000	0
14	20230921	183500	128606150	29000	29000	29000	29000	0
15	20230921	183400	128606150	29000	29000	29000	29000	0
16	20230921	183300	128606150	29000	29000	29000	29000	0
17	20230921	183200	128606150	29000	29000	29000	29000	0
18	20230921	183100	128606150	29000	29000	29000	29000	0
19	20230921	183000	128606150	29000	29000	29000	29000	0
20	20230921	182900	128606150	29000	29000	29000	29000	0
21	20230921	182800	128606150	29000	29000	29000	29000	0
22	20230921	182700	128606150	29000	29000	29000	29000	0
23	20230921	182600	128606150	29000	29000	29000	29000	0
24	20230921	182500	128606150	29000	29000	29000	29000	0
25	20230921	182400	128606150	29000	29000	29000	29000	0
26	20230921	182300	128606150	29000	29000	29000	29000	0
27	20230921	182200	128606150	29000	29000	29000	29000	0
28	20230921	182100	128606150	29000	29000	29000	29000	0
29	20230921	182000	128606150	29000	29000	29000	29000	0
30	20230921	181900	128606150	29000	29000	29000	29000	0
31	20230921	181800	128606150	29000	29000	29000	29000	0
32	20230921	181700	128606150	29000	29000	29000	29000	122
33	20230921	181600	128606150	29000	29000	29000	29000	0
34	20230921	181500	128606150	29000	29000	29000	29000	0
35	20230921	181400	128606150	29000	29000	29000	29000	0
36	20230921	181300	128606150	29000	29000	29000	29000	0
37	20230921	181200	128606150	29000	29000	29000	29000	0
38	20230921	181100	128606150	29000	29000	29000	29000	0
39	20230921	181000	128606150	29000	29000	29000	29000	0
40	20230921	180900	128606150	29000	29000	29000	29000	0
41	20230921	180800	128606150	29000	29000	29000	29000	0
42	20230921	180700	128606150	29000	29000	29000	29000	0
43	20230921	180600	128606150	29000	29000	29000	29000	0
44	20230921	180500	128606150	29000	29000	29000	29000	0
45	20230921	180400	128606150	29000	29000	29000	29000	0
46	20230921	180300	128606150	29000	29000	29000	29000	0
47	20230921	180200	128606150	29000	29000	29000	29000	0
48	20230921	180100	128606150	29000	29000	29000	29000	0
49	20230921	180000	128606150	29000	29000	29000	29000	0
50	20230921	175900	128606150	29000	29000	29000	29000	0
51	20230921	175800	128606150	29000	29000	29000	29000	0
52	20230921	175700	128606150	29000	29000	29000	29000	0
53	20230921	175600	128606150	29000	29000	29000	29000	0
54	20230921	175500	128606150	29000	29000	29000	29000	0
55	20230921	175400	128606150	29000	29000	29000	29000	0
56	20230921	175300	128606150	29000	29000	29000	29000	0
57	20230921	175200	128606150	29000	29000	29000	29000	0
58	20230921	175100	128606150	29000	29000	29000	29000	0
59	20230921	175000	128606150	29000	29000	29000	29000	0
60	20230921	174900	128606150	29000	29000	29000	29000	0
61	20230921	174800	128606150	29000	29000	29000	29000	0
62	20230921	174700	128606150	29000	29000	29000	29000	122
63	20230921	174600	128606150	29000	29000	29000	29000	0
64	20230921	174500	128606150	29000	29000	29000	29000	0
65	20230921	174400	128606150	29000	29000	29000	29000	0
66	20230921	174300	128606150	29000	29000	29000	29000	0
67	20230921	174200	128606150	29000	29000	29000	29000	0
68	20230921	174100	128606150	29000	29000	29000	29000	0
69	20230921	174000	128606150	29000	29000	29000	29000	0
70	20230921	173900	128606150	29000	29000	29000	29000	0
71	20230921	173800	128606150	29000	29000	29000	29000	0
72	20230921	173700	128606150	29000	29000	29000	29000	0
73	20230921	173600	128606150	29000	29000	29000	29000	0
74	20230921	173500	128606150	29000	29000	29000	29000	0
75	20230921	173400	128606150	29000	29000	29000	29000	0
76	20230921	173300	128606150	29000	29000	29000	29000	0
77	20230921	173200	128606150	29000	29000	29000	29000	0
78	20230921	173100	128606150	29000	29000	29000	29000	0
79	20230921	173000	128606150	29000	29000	29000	29000	0
80	20230921	172900	128606150	29000	29000	29000	29000	0
81	20230921	172800	128606150	29000	29000	29000	29000	0
82	20230921	172700	128606150	29000	29000	29000	29000	0
83	20230921	172600	128606150	29000	29000	29000	29000	0
84	20230921	172500	128606150	29000	29000	29000	29000	0
85	20230921	172400	128606150	29000	29000	29000	29000	0
86	20230921	172300	128606150	29000	29000	29000	29000	0
87	20230921	172200	128606150	29000	29000	29000	29000	0
88	20230921	172100	128606150	29000	29000	29000	29000	0
89	20230921	172000	128606150	29000	29000	29000	29000	0
90	20230921	171900	128606150	29000	29000	29000	29000	0
91	20230921	171800	128606150	29000	29000	29000	29000	0
92	20230921	171700	128606150	29000	29000	29000	29000	122
93	20230921	171600	128606150	29000	29000	29000	29000	0
94	20230921	171500	128606150	29000	29000	29000	29000	0
95	20230921	171400	128606150	29000	29000	29000	29000	0
96	20230921	171300	128606150	29000	29000	29000	29000	0
97	20230921	171200	128606150	29000	29000	29000	29000	0
98	20230921	171100	128606150	29000	29000	29000	29000	0
99	20230921	171000	128606150	29000	29000	29000	29000	0
100	20230921	170900	128606150	29000	29000	29000	29000	0
101	20230921	170800	128606150	29000	29000	29000	29000	0
102	20230921	170700	128606150	29000	29000	29000	29000	0
103	20230921	170600	128606150	29000	29000	29000	29000	0
104	20230921	170500	128606150	29000	29000	29000	29000	0
105	20230921	170400	128606150	29000	29000	29000	29000	0
106	20230921	170300	128606150	29000	29000	29000	29000	0
107	20230921	170200	128606150	29000	29000	29000	29000	0
108	20230921	170100	128606150	29000	29000	29000	29000	0
109	20230921	170000	128606150	29000	29000	29000	29000	0
110	20230921	165900	128606150	29000	29000	29000	29000	0
111	20230921	165800	128606150	29000	29000	29000	29000	0
112	20230921	165700	128606150	29000	29000	29000	29000	0
113	20230921	165600	128606150	29000	29000	29000	29000	0
114	20230921	165500	128606150	29000	29000	29000	29000	0
115	20230921	165400	128606150	29000	29000	29000	29000	0
116	20230921	165300	128606150	29000	29000	29000	29000	0
117	20230921	165200	128606150	29000	29000	29000	29000	0
118	20230921	165100	128606150	29000	29000	29000	29000	0
119	20230921	165000	128606150	29000	29000	29000	29000	0
120	20230921	164900	128606150	29000	29000	29000	29000	0
121	20230921	164800	128606150	29000	29000	29000	29000	0
122	20230921	164700	128606150	29000	29000	29000	29000	122
123	20230921	164600	128606150	29000	29000	29000	29000	0
124	20230921	164500	128606150	29000	29000	29000	29000	0
125	20230921	164400	128606150	29000	29000	29000	29000	0
126	20230921	164300	128606150	29000	29000	29000	29000	0
127	20230921	164200	128606150	29000	29000	29000	29000	0
128	20230921	164100	128606150	29000	29000	29000	29000	0
129	20230921	164000	128606150	29000	29000	29000	29000	0
130	20230921	163900	128606150	29000	29000	29000	29000	0
131	20230921	163800	128606150	29000	29000	29000	29000	0
132	20230921	163700	128606150	29000	29000	29000	29000	0
133	20230921	163600	128606150	29000	29000	29000	29000	0
134	20230921	163500	128606150	29000	29000	29000	29000	0
135	20230921	163400	128606150	29000	29000	29000	29000	0
136	20230921	163300	128606150	29000	29000	29000	29000	0
137	20230921	163200	128606150	29000	29000	29000	29000	0
138	20230921	163100	128606150	29000	29000	29000	29000	0
139	20230921	163000	128606150	29000	29000	29000	29000	0
140	20230921	162900	128606150	29000	29000	29000	29000	0
141	20230921	162800	128606150	29000	29000	29000	29000	0
142	20230921	162700	128606150	29000	29000	29000	29000	0
143	20230921	162600	128606150	29000	29000	29000	29000	0
144	20230921	162500	128606150	29000	29000	29000	29000	0
145	20230921	162400	128606150	29000	29000	29000	29000	0
146	20230921	162300	128606150	29000	29000	29000	29000	0
147	20230921	162200	128606150	29000	29000	29000	29000	0
148	20230921	162100	128606150	29000	29000	29000	29000	0
149	20230921	162000	128606150	29000	29000	29000	29000	0
150	20230921	161900	128606150	29000	29000	29000	29000	0
151	20230921	161800	128606150	29000	29000	29000	29000	0
152	20230921	161700	128606150	29000	29000	29000	29000	122
153	20230921	161600	128606150	29000	29000	29000	29000	0
154	20230921	161500	128606150	29000	29000	29000	29000	0
155	20230921	161400	128606150	29000	29000	29000	29000	0
156	20230921	161300	128606150	29000	29000	29000	29000	0
157	20230921	161200	128606150	29000	29000	29000	29000	0
158	20230921	161100	128606150	29000	29000	29000	29000	0
159	20230921	161000	128606150	29000	29000	29000	29000	0
160	20230921	160900	128606150	29000	29000	29000	29000	0
161	20230921	160800	128606150	29000	29000	29000	29000	0
162	20230921	160700	128606150	29000	29000	29000	29000	0
163	20230921	160600	128606150	29000	29000	29000	29000	0
164	20230921	160500	128606150	29000	29000	29000	29000	0
165	20230921	160400	128606150	29000	29000	29000	29000	0
166	20230921	160300	128606150	29000	29000	29000	29000	0
167	20230921	160200	128606150	29000	29000	29000	29000	0
168	20230921	160100	128606150	29000	29000	29000	29000	0
169	20230921	160000	128606150	29000	29000	29000	29000	0
170	20230921	155900	128606150	29000	29000	29000	29000	0
171	20230921	155800	128606150	29000	29000	29000	29000	0
172	20230921	155700	128606150	29000	29000	29000	29000	0
173	20230921	155600	128606150	29000	29000	29000	29000	0
174	20230921	155500	128606150	29000	29000	29000	29000	0
175	20230921	155400	128606150	29000	29000	29000	29000	0
176	20230921	155300	128606150	29000	29000	29000	29000	0
177	20230921	155200	128606150	29000	29000	29000	29000	0
178	20230921	155100	128606150	29000	29000	29000	29000	0
179	20230921	155000	128606150	29000	29000	29000	29000	0
180	20230921	154900	128606150	29000	29000	29000	29000	0
181	20230921	154800	128606150	29000	29000	29000	29000	0
182	20230921	154700	128606150	29000	29000	29000	29000	122
183	20230921	154600	128606150	29000	29000	29000	29000	0
184	20230921	154500	128606150	29000	29000	29000	29000	0
185	20230921	154400	128606150	29000	29000	29000	29000	0
186	20230921	154300	128606150	29000	29000	29000	29000	0
187	20230921	154200	128606150	29000	29000	29000	29000	0
188	20230921	154100	128606150	29000	29000	29000	29000	0
189	20230921	154000	128606150	29000	29000	29000	29000	0
190	20230921	153900	128606150	29000	29000	29000	29000	0
191	20230921	153800	128606150	29000	29000	29000	29000	0
192	20230921	153700	128606150	29000	29000	29000	29000	0
193	20230921	153600	128606150	29000	29000	29000	29000	0
194	20230921	153500	128606150	29000	29000	29000	29000	0
195	20230921	153400	128606150	29000	29000	29000	29000	0
196	20230921	153300	128606150	29000	29000	29000	29000	0
197	20230921	153200	128606150	29000	29000	29000	29000	0
198	20230921	153100	128606150	29000	29000	29000	29000	0
199	20230921	153000	128606150	29000	29000	29000	29000	122
200	20230921	152900	125068150	29050	29050	29050	29050	0
201	20230921	152800	125068150	29050	29050	29050	29050	0
202	20230921	152700	125068150	29050	29050	29050	29050	0
203	20230921	152600	125068150	29050	29050	29050	29050	0
204	20230921	152500	125068150	29050	29050	29050	29050	0
205	20230921	152400	125068150	29050	29050	29050	29050	0
206	20230921	152300	125068150	29050	29050	29050	29050	0
207	20230921	152200	125068150	29050	29050	29050	29050	0
208	20230921	152100	125068150	29050	29050	29050	29050	0
209	20230921	152000	125068150	29050	29050	29050	29050	0
210	20230921	151900	125068150	29050	29050	29050	29050	0
211	20230921	151800	125068150	29050	29100	29100	29050	16
212	20230921	151700	124603300	29150	29150	29150	29150	1
213	20230921	151600	124574150	29150	29150	29150	29150	0
214	20230921	151500	124574150	29150	29100	29150	29050	356
215	20230921	151400	114231800	29050	29050	29050	29050	0
216	20230921	151300	114231800	29050	29100	29100	29050	100
217	20230921	151200	111325550	29050	29050	29050	29050	0
218	20230921	151100	111325550	29050	29200	29200	29050	45
219	20230921	151000	110015700	29200	29200	29200	29200	51
220	20230921	150900	108526500	29300	29300	29300	29300	0
221	20230921	150800	108526500	29300	29300	29300	29300	0
222	20230921	150700	108526500	29300	29300	29300	29300	0
223	20230921	150600	108526500	29300	29300	29300	29300	0
224	20230921	150500	108526500	29300	29300	29300	29300	0
225	20230921	150400	108526500	29300	29300	29300	29300	1
226	20230921	150300	108497200	29250	29250	29250	29250	73
227	20230921	150200	106361950	29250	29250	29250	29250	0
228	20230921	150100	106361950	29250	29250	29250	29250	0
229	20230921	150000	106361950	29250	29250	29250	29250	5
230	20230921	145900	106215700	29200	29200	29200	29200	15
231	20230921	145800	105777700	29200	29200	29200	29200	2
232	20230921	145700	105719300	29200	29200	29200	29200	0
233	20230921	145600	105719300	29200	29200	29200	29200	1
234	20230921	145500	105690100	29200	29200	29200	29200	0
235	20230921	145400	105690100	29200	29200	29200	29200	1
236	20230921	145300	105660900	29200	29200	29200	29200	0
237	20230921	145200	105660900	29200	29200	29200	29200	0
238	20230921	145100	105660900	29200	29200	29200	29200	1
239	20230921	145000	105631700	29200	29200	29200	29200	2
240	20230921	144900	105573300	29050	29050	29050	29050	0
241	20230921	144800	105573300	29050	29200	29200	29050	10
242	20230921	144700	105282300	29200	29200	29200	29200	0
243	20230921	144600	105282300	29200	29200	29200	29200	5
244	20230921	144500	105136300	29050	29050	29050	29050	0
245	20230921	144400	105136300	29050	29050	29050	29050	151
246	20230921	144300	100749750	29050	29100	29100	29050	50
247	20230921	144200	99295250	29100	29100	29100	29100	0
248	20230921	144100	99295250	29100	29100	29100	29100	0
249	20230921	144000	99295250	29100	29100	29100	29100	0
250	20230921	143900	99295250	29100	29100	29100	29100	0
251	20230921	143800	99295250	29100	29100	29100	29100	1
252	20230921	143700	99266150	29150	29150	29150	29150	17
253	20230921	143600	98770600	29200	29200	29200	29200	0
254	20230921	143500	98770600	29200	29200	29200	29200	0
255	20230921	143400	98770600	29200	29200	29200	29200	0
256	20230921	143300	98770600	29200	29200	29200	29200	0
257	20230921	143200	98770600	29200	29200	29200	29200	0
258	20230921	143100	98770600	29200	29200	29200	29200	3
259	20230921	143000	98683000	29050	29050	29050	29050	0
260	20230921	142900	98683000	29050	29050	29050	29050	42
261	20230921	142800	97462900	29100	29100	29100	29100	21
262	20230921	142700	96851800	29100	29100	29100	29100	0
263	20230921	142600	96851800	29100	29100	29100	29100	10
264	20230921	142500	96560800	29100	29100	29100	29100	0
265	20230921	142400	96560800	29100	29100	29100	29100	11
266	20230921	142300	96240700	29100	29100	29100	29100	0
267	20230921	142200	96240700	29100	29100	29100	29100	10
268	20230921	142100	95949700	29100	29100	29100	29100	0
269	20230921	142000	95949700	29100	29100	29100	29100	34
270	20230921	141900	94960300	29200	29200	29200	29200	2
271	20230921	141800	94901900	29200	29200	29200	29200	1
272	20230921	141700	94872700	29050	29050	29050	29050	0
273	20230921	141600	94872700	29050	29100	29100	29050	10
274	20230921	141500	94581800	29050	29050	29050	29050	0
275	20230921	141400	94581800	29050	29050	29050	29050	0
276	20230921	141300	94581800	29050	29050	29050	29050	0
277	20230921	141200	94581800	29050	29050	29050	29050	0
278	20230921	141100	94581800	29050	29050	29050	29050	0
279	20230921	141000	94581800	29050	29050	29050	29050	0
280	20230921	140900	94581800	29050	29150	29150	29050	250
281	20230921	140800	87306700	29150	29150	29150	29150	0
282	20230921	140700	87306700	29150	29150	29150	29150	0
283	20230921	140600	87306700	29150	29150	29150	29150	0
284	20230921	140500	87306700	29150	29150	29150	29150	0
285	20230921	140400	87306700	29150	29150	29150	29150	0
286	20230921	140300	87306700	29150	29150	29150	29150	0
287	20230921	140200	87306700	29150	29150	29150	29150	0
288	20230921	140100	87306700	29150	29150	29150	29150	1
289	20230921	140000	87277550	29150	29150	29150	29150	0
290	20230921	135900	87277550	29150	29150	29150	29150	20
291	20230921	135800	86694550	29150	29150	29150	29150	0
292	20230921	135700	86694550	29150	29150	29150	29150	0
293	20230921	135600	86694550	29150	29150	29150	29150	1
294	20230921	135500	86665400	29150	29150	29150	29150	2
295	20230921	135400	86607100	29150	29150	29150	29150	2
296	20230921	135300	86548800	29150	29150	29150	29150	2
297	20230921	135200	86490500	29150	29150	29150	29150	1
298	20230921	135100	86461350	29150	29150	29150	29150	0
299	20230921	135000	86461350	29150	29150	29150	29150	0
300	20230921	134900	86461350	29150	29150	29150	29150	0
301	20230921	134800	86461350	29150	29150	29150	29150	5
302	20230921	134700	86315600	29150	29150	29150	29150	0
303	20230921	134600	86315600	29150	29150	29150	29150	1
304	20230921	134500	86286450	29150	29150	29150	29150	5
305	20230921	134400	86140700	29150	29150	29150	29150	0
306	20230921	134300	86140700	29150	29150	29150	29150	0
307	20230921	134200	86140700	29150	29150	29150	29150	0
308	20230921	134100	86140700	29150	29150	29150	29150	0
309	20230921	134000	86140700	29150	29150	29150	29150	15
310	20230921	133900	85703450	29100	29100	29100	29100	0
311	20230921	133800	85703450	29100	29100	29100	29100	0
312	20230921	133700	85703450	29100	29100	29100	29100	0
313	20230921	133600	85703450	29100	29100	29100	29100	0
314	20230921	133500	85703450	29100	29150	29150	29100	2
315	20230921	133400	85645200	29150	29150	29150	29150	0
316	20230921	133300	85645200	29150	29150	29150	29150	1
317	20230921	133200	85616050	29150	29150	29150	29150	0
318	20230921	133100	85616050	29150	29150	29150	29150	0
319	20230921	133000	85616050	29150	29150	29150	29150	1
320	20230921	132900	85586900	29100	29100	29100	29100	0
321	20230921	132800	85586900	29100	29100	29100	29100	0
322	20230921	132700	85586900	29100	29100	29100	29100	0
323	20230921	132600	85586900	29100	29100	29100	29100	1
324	20230921	132500	85557800	29150	29150	29150	29150	0
325	20230921	132400	85557800	29150	29150	29150	29150	3
326	20230921	132300	85470350	29150	29150	29150	29150	0
327	20230921	132200	85470350	29150	29150	29150	29150	0
328	20230921	132100	85470350	29150	29150	29150	29150	40
329	20230921	132000	84304350	29100	29100	29100	29100	0
330	20230921	131900	84304350	29100	29100	29100	29100	0
331	20230921	131800	84304350	29100	29100	29100	29100	0
332	20230921	131700	84304350	29100	29100	29100	29100	0
333	20230921	131600	84304350	29100	29100	29100	29100	0
334	20230921	131500	84304350	29100	29100	29100	29100	0
335	20230921	131400	84304350	29100	29100	29100	29100	0
336	20230921	131300	84304350	29100	29100	29100	29100	0
337	20230921	131200	84304350	29100	29100	29100	29100	0
338	20230921	131100	84304350	29100	29100	29100	29100	8
339	20230921	131000	84071550	29150	29150	29150	29150	0
340	20230921	130900	84071550	29150	29150	29150	29150	1
341	20230921	130800	84042400	29150	29150	29150	29150	2
342	20230921	130700	83984100	29150	29150	29150	29150	0
343	20230921	130600	83984100	29150	29150	29150	29150	0
344	20230921	130500	83984100	29150	29150	29150	29150	0
345	20230921	130400	83984100	29150	29150	29150	29150	2
346	20230921	130300	83925800	29150	29150	29150	29150	3
347	20230921	130200	83838350	29150	29150	29150	29150	0
348	20230921	130100	83838350	29150	29150	29150	29150	1
349	20230921	130000	83809200	29150	29150	29150	29150	0
350	20230921	125900	83809200	29150	29200	29200	29100	402
351	20230921	125800	72093500	29200	29200	29200	29200	0
352	20230921	125700	72093500	29200	29200	29200	29200	0
353	20230921	125600	72093500	29200	29200	29200	29200	0
354	20230921	125500	72093500	29200	29200	29200	29200	0
355	20230921	125400	72093500	29200	29200	29200	29200	0
356	20230921	125300	72093500	29200	29200	29200	29200	0
357	20230921	125200	72093500	29200	29200	29200	29200	41
358	20230921	125100	70896300	29250	29250	29250	29250	2
359	20230921	125000	70837800	29250	29250	29250	29250	0
360	20230921	124900	70837800	29250	29250	29250	29250	5
361	20230921	124800	70691550	29250	29250	29250	29250	25
362	20230921	124700	69960300	29300	29300	29300	29300	1
363	20230921	124600	69931000	29300	29300	29300	29300	0
364	20230921	124500	69931000	29300	29300	29300	29300	0
365	20230921	124400	69931000	29300	29300	29300	29300	2
366	20230921	124300	69872400	29300	29300	29300	29300	0
367	20230921	124200	69872400	29300	29300	29300	29300	0
368	20230921	124100	69872400	29300	29300	29300	29300	2
369	20230921	124000	69813800	29200	29200	29200	29200	0
370	20230921	123900	69813800	29200	29200	29200	29200	4
371	20230921	123800	69697000	29300	29300	29300	29300	0
372	20230921	123700	69697000	29300	29300	29300	29300	0
373	20230921	123600	69697000	29300	29300	29300	29300	1
374	20230921	123500	69667700	29300	29300	29300	29300	3
375	20230921	123400	69579800	29300	29300	29300	29300	3
376	20230921	123300	69491900	29200	29200	29200	29200	0
377	20230921	123200	69491900	29200	29200	29200	29200	0
378	20230921	123100	69491900	29200	29200	29200	29200	1
379	20230921	123000	69462700	29200	29200	29200	29200	0
380	20230921	122900	69462700	29200	29200	29200	29200	0
381	20230921	122800	69462700	29200	29200	29200	29200	6
382	20230921	122700	69287500	29200	29200	29200	29200	1
383	20230921	122600	69258300	29200	29200	29200	29200	0
384	20230921	122500	69258300	29200	29200	29200	29200	158
385	20230921	122400	64644700	29250	29250	29250	29250	0
386	20230921	122300	64644700	29250	29250	29250	29250	0
387	20230921	122200	64644700	29250	29250	29250	29250	0
388	20230921	122100	64644700	29250	29250	29250	29250	0
389	20230921	122000	64644700	29250	29250	29250	29250	0
390	20230921	121900	64644700	29250	29250	29250	29250	2
391	20230921	121800	64586200	29250	29250	29250	29250	0
392	20230921	121700	64586200	29250	29300	29300	29250	173
393	20230921	121600	59525850	29300	29300	29300	29300	0
394	20230921	121500	59525850	29300	29300	29300	29300	0
395	20230921	121400	59525850	29300	29300	29300	29300	0
396	20230921	121300	59525850	29300	29300	29300	29300	12
397	20230921	121200	59174250	29300	29300	29300	29300	0
398	20230921	121100	59174250	29300	29300	29300	29300	0
399	20230921	121000	59174250	29300	29300	29300	29300	0
400	20230921	120900	59174250	29300	29300	29300	29300	0
401	20230921	120800	59174250	29300	29300	29300	29300	0
402	20230921	120700	59174250	29300	29300	29300	29300	0
403	20230921	120600	59174250	29300	29300	29300	29300	1
404	20230921	120500	59144950	29300	29300	29300	29300	5
405	20230921	120400	58998450	29300	29300	29300	29300	2
406	20230921	120300	58939850	29300	29300	29300	29300	1
407	20230921	120200	58910550	29300	29300	29300	29300	0
408	20230921	120100	58910550	29300	29300	29300	29300	0
409	20230921	120000	58910550	29300	29300	29300	29300	0
410	20230921	115900	58910550	29300	29300	29300	29300	1
411	20230921	115800	58881250	29350	29350	29350	29350	2
412	20230921	115700	58822550	29350	29350	29350	29350	1
413	20230921	115600	58793200	29250	29250	29250	29250	0
414	20230921	115500	58793200	29250	29250	29250	29250	1
415	20230921	115400	58763950	29250	29250	29250	29250	0
416	20230921	115300	58763950	29250	29250	29250	29250	0
417	20230921	115200	58763950	29250	29350	29350	29250	242
418	20230921	115100	51680800	29450	29450	29450	29450	1
419	20230921	115000	51651350	29450	29450	29450	29450	0
420	20230921	114900	51651350	29450	29450	29450	29450	0
421	20230921	114800	51651350	29450	29450	29450	29450	0
422	20230921	114700	51651350	29450	29450	29450	29450	3
423	20230921	114600	51563000	29450	29450	29450	29450	1
424	20230921	114500	51533550	29350	29350	29350	29350	0
425	20230921	114400	51533550	29350	29350	29350	29350	1
426	20230921	114300	51504200	29300	29300	29300	29300	18
427	20230921	114200	50976800	29300	29300	29300	29300	0
428	20230921	114100	50976800	29300	29300	29300	29300	170
429	20230921	114000	45995800	29250	29250	29250	29250	0
430	20230921	113900	45995800	29250	29250	29250	29250	0
431	20230921	113800	45995800	29250	29250	29250	29250	0
432	20230921	113700	45995800	29250	29250	29250	29250	0
433	20230921	113600	45995800	29250	29250	29250	29250	0
434	20230921	113500	45995800	29250	29300	29300	29250	14
435	20230921	113400	45586200	29300	29250	29300	29250	11
436	20230921	113300	45263950	29250	29250	29250	29250	0
437	20230921	113200	45263950	29250	29250	29250	29250	0
438	20230921	113100	45263950	29250	29250	29250	29250	0
439	20230921	113000	45263950	29250	29250	29250	29250	0
440	20230921	112900	45263950	29250	29250	29250	29250	0
441	20230921	112800	45263950	29250	29250	29250	29250	2
442	20230921	112700	45205450	29250	29250	29250	29250	0
443	20230921	112600	45205450	29250	29250	29250	29250	0
444	20230921	112500	45205450	29250	29250	29250	29250	0
445	20230921	112400	45205450	29250	29250	29250	29250	0
446	20230921	112300	45205450	29250	29250	29250	29250	1
447	20230921	112200	45176200	29300	29300	29300	29300	0
448	20230921	112100	45176200	29300	29300	29300	29300	0
449	20230921	112000	45176200	29300	29300	29300	29300	0
450	20230921	111900	45176200	29300	29300	29300	29300	0
451	20230921	111800	45176200	29300	29300	29300	29300	41
452	20230921	111700	43974900	29300	29300	29300	29300	0
453	20230921	111600	43974900	29300	29300	29300	29300	2
454	20230921	111500	43916300	29300	29300	29300	29300	12
455	20230921	111400	43564700	29300	29300	29300	29300	1
456	20230921	111300	43535400	29300	29300	29300	29300	1
457	20230921	111200	43506100	29300	29300	29300	29300	6
458	20230921	111100	43330300	29300	29300	29300	29300	0
459	20230921	111000	43330300	29300	29300	29300	29300	1
460	20230921	110900	43301000	29300	29300	29300	29300	0
461	20230921	110800	43301000	29300	29300	29300	29300	0
462	20230921	110700	43301000	29300	29300	29300	29300	0
463	20230921	110600	43301000	29300	29300	29300	29300	0
464	20230921	110500	43301000	29300	29300	29300	29300	0
465	20230921	110400	43301000	29300	29300	29300	29300	0
466	20230921	110300	43301000	29300	29300	29300	29300	3
467	20230921	110200	43213100	29300	29300	29300	29300	19
468	20230921	110100	42656400	29250	29250	29250	29250	0
469	20230921	110000	42656400	29250	29250	29250	29250	0
470	20230921	105900	42656400	29250	29250	29250	29250	0
471	20230921	105800	42656400	29250	29250	29250	29250	0
472	20230921	105700	42656400	29250	29250	29250	29250	92
473	20230921	105600	39965400	29250	29250	29250	29250	3
474	20230921	105500	39877650	29250	29250	29250	29250	0
475	20230921	105400	39877650	29250	29250	29250	29250	2
476	20230921	105300	39819150	29250	29250	29250	29250	3
477	20230921	105200	39731400	29250	29250	29250	29250	3
478	20230921	105100	39643650	29250	29250	29250	29250	2
479	20230921	105000	39585150	29200	29200	29200	29200	0
480	20230921	104900	39585150	29200	29200	29200	29200	0
481	20230921	104800	39585150	29200	29200	29200	29200	0
482	20230921	104700	39585150	29200	29200	29200	29200	0
483	20230921	104600	39585150	29200	29200	29200	29200	0
484	20230921	104500	39585150	29200	29200	29200	29200	0
485	20230921	104400	39585150	29200	29200	29200	29200	42
486	20230921	104300	38358750	29250	29250	29250	29250	5
487	20230921	104200	38212500	29250	29250	29250	29250	0
488	20230921	104100	38212500	29250	29250	29250	29250	9
489	20230921	104000	37949250	29200	29200	29200	29200	0
490	20230921	103900	37949250	29200	29200	29200	29200	0
491	20230921	103800	37949250	29200	29250	29250	29200	2
492	20230921	103700	37890800	29250	29250	29250	29250	8
493	20230921	103600	37656800	29250	29250	29250	29250	10
494	20230921	103500	37364300	29250	29250	29250	29250	0
495	20230921	103400	37364300	29250	29250	29250	29250	4
496	20230921	103300	37247300	29250	29250	29250	29250	0
497	20230921	103200	37247300	29250	29250	29250	29250	5
498	20230921	103100	37101050	29250	29250	29250	29250	2
499	20230921	103000	37042550	29250	29250	29250	29250	5
500	20230921	102900	36896300	29250	29250	29250	29250	1
501	20230921	102800	36867050	29250	29250	29250	29250	8
502	20230921	102700	36633050	29250	29250	29250	29250	0
503	20230921	102600	36633050	29250	29250	29250	29250	11
504	20230921	102500	36311300	29250	29250	29250	29250	6
505	20230921	102400	36135800	29250	29250	29250	29250	3
506	20230921	102300	36048050	29250	29200	29250	29200	6
507	20230921	102200	35872600	29200	29250	29250	29200	64
508	20230921	102100	34000750	29250	29250	29250	29250	0
509	20230921	102000	34000750	29250	29250	29250	29250	50
510	20230921	101900	32538250	29250	29250	29250	29250	0
511	20230921	101800	32538250	29250	29300	29300	29250	9
512	20230921	101700	32274650	29350	29350	29350	29350	0
513	20230921	101600	32274650	29350	29350	29350	29350	0
514	20230921	101500	32274650	29350	29350	29350	29350	0
515	20230921	101400	32274650	29350	29450	29450	29200	309
516	20230921	101300	23220600	29450	29450	29450	29450	0
517	20230921	101200	23220600	29450	29500	29500	29450	36
518	20230921	101100	22160100	29450	29450	29450	29450	0
519	20230921	101000	22160100	29450	29450	29450	29450	0
520	20230921	100900	22160100	29450	29450	29450	29450	0
521	20230921	100800	22160100	29450	29450	29450	29450	0
522	20230921	100700	22160100	29450	29450	29450	29450	6
523	20230921	100600	21983400	29450	29450	29450	29450	5
524	20230921	100500	21836150	29450	29450	29450	29450	0
525	20230921	100400	21836150	29450	29450	29450	29450	0
526	20230921	100300	21836150	29450	29450	29450	29450	5
527	20230921	100200	21688900	29500	29500	29500	29500	0
528	20230921	100100	21688900	29500	29450	29500	29450	15
529	20230921	100000	21246650	29450	29500	29500	29450	11
530	20230921	095900	20922650	29500	29500	29500	29500	10
531	20230921	095800	20627650	29450	29450	29450	29450	9
532	20230921	095700	20362600	29450	29450	29450	29450	0
533	20230921	095600	20362600	29450	29450	29450	29450	0
534	20230921	095500	20362600	29450	29450	29450	29450	0
535	20230921	095400	20362600	29450	29500	29500	29450	38
536	20230921	095300	19241800	29450	29450	29450	29450	1
537	20230921	095200	19212350	29500	29500	29500	29500	1
538	20230921	095100	19182850	29500	29500	29500	29500	3
539	20230921	095000	19094350	29500	29500	29500	29500	0
540	20230921	094900	19094350	29500	29500	29500	29500	0
541	20230921	094800	19094350	29500	29500	29500	29500	1
542	20230921	094700	19064850	29500	29500	29500	29500	41
543	20230921	094600	17855350	29550	29550	29550	29550	2
544	20230921	094500	17796250	29600	29600	29600	29600	14
545	20230921	094400	17381850	29600	29600	29600	29600	0
546	20230921	094300	17381850	29600	29600	29600	29600	0
547	20230921	094200	17381850	29600	29600	29600	29600	0
548	20230921	094100	17381850	29600	29600	29600	29600	2
549	20230921	094000	17322650	29600	29550	29600	29550	33
550	20230921	093900	16347250	29550	29550	29550	29550	10
551	20230921	093800	16051750	29600	29600	29600	29600	1
552	20230921	093700	16022150	29600	29600	29600	29600	3
553	20230921	093600	15933350	29600	29600	29600	29600	1
554	20230921	093500	15903750	29600	29600	29600	29600	0
555	20230921	093400	15903750	29600	29600	29600	29600	1
556	20230921	093300	15874150	29600	29600	29600	29600	1
557	20230921	093200	15844550	29700	29700	29700	29700	0
558	20230921	093100	15844550	29700	29700	29700	29700	0
559	20230921	093000	15844550	29700	29650	29700	29650	28
560	20230921	092900	15013050	29550	29650	29650	29550	19
561	20230921	092800	14450350	29650	29650	29650	29650	0
562	20230921	092700	14450350	29650	29650	29650	29650	0
563	20230921	092600	14450350	29650	29650	29650	29650	2
564	20230921	092500	14391050	29650	29650	29650	29650	0
565	20230921	092400	14391050	29650	29700	29700	29650	8
566	20230921	092300	14153550	29700	29700	29700	29700	0
567	20230921	092200	14153550	29700	29700	29700	29700	3
568	20230921	092100	14064450	29750	29700	29750	29700	22
569	20230921	092000	13410800	29700	29700	29700	29700	3
570	20230921	091900	13321700	29700	29700	29700	29700	1
571	20230921	091800	13292000	29700	29700	29700	29700	1
572	20230921	091700	13262300	29700	29700	29700	29650	246
573	20230921	091600	5958200	29650	29650	29650	29650	0
574	20230921	091500	5958200	29650	29650	29650	29650	30
575	20230921	091400	5068700	29650	29650	29650	29650	2
576	20230921	091300	5009400	29600	29600	29600	29600	27
577	20230921	091200	4210200	29700	29700	29700	29700	0
578	20230921	091100	4210200	29700	29700	29700	29700	0
579	20230921	091000	4210200	29700	29700	29700	29700	0
580	20230921	090900	4210200	29700	29700	29700	29700	0
581	20230921	090800	4210200	29700	29550	29700	29550	2
582	20230921	090700	4150950	29400	29450	29450	29400	69
583	20230921	090600	2122250	29400	29400	29400	29400	0
584	20230921	090500	2122250	29400	29400	29400	29400	13
585	20230921	090400	1740050	29400	29400	29400	29400	0
586	20230921	090300	1740050	29400	29400	29400	29400	0
587	20230921	090200	1740050	29400	29400	29400	29400	10
588	20230921	090100	1446050	29300	29700	29700	29300	47
589	20230921	090000	59400	29700	29700	29700	29700	2