KissMeData/025000/min/candle-20230918.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230918	190200	118998550	44000	44000	44000	44000	18
3	20230918	190100	118998550	44000	44000	44000	44000	0
4	20230918	190000	118998550	44000	44000	44000	44000	0
5	20230918	185900	118998550	44000	44000	44000	44000	0
6	20230918	185800	118998550	44000	44000	44000	44000	0
7	20230918	185700	118998550	44000	44000	44000	44000	0
8	20230918	185600	118998550	44000	44000	44000	44000	0
9	20230918	185500	118998550	44000	44000	44000	44000	0
10	20230918	185400	118998550	44000	44000	44000	44000	0
11	20230918	185300	118998550	44000	44000	44000	44000	0
12	20230918	185200	118998550	44000	44000	44000	44000	0
13	20230918	185100	118998550	44000	44000	44000	44000	0
14	20230918	185000	118998550	44000	44000	44000	44000	0
15	20230918	184900	118998550	44000	44000	44000	44000	0
16	20230918	184800	118998550	44000	44000	44000	44000	0
17	20230918	184700	118998550	44000	44000	44000	44000	0
18	20230918	184600	118998550	44000	44000	44000	44000	0
19	20230918	184500	118998550	44000	44000	44000	44000	0
20	20230918	184400	118998550	44000	44000	44000	44000	0
21	20230918	184300	118998550	44000	44000	44000	44000	0
22	20230918	184200	118998550	44000	44000	44000	44000	0
23	20230918	184100	118998550	44000	44000	44000	44000	0
24	20230918	184000	118998550	44000	44000	44000	44000	0
25	20230918	183900	118998550	44000	44000	44000	44000	0
26	20230918	183800	118998550	44000	44000	44000	44000	0
27	20230918	183700	118998550	44000	44000	44000	44000	0
28	20230918	183600	118998550	44000	44000	44000	44000	0
29	20230918	183500	118998550	44000	44000	44000	44000	0
30	20230918	183400	118998550	44000	44000	44000	44000	0
31	20230918	183300	118998550	44000	44000	44000	44000	0
32	20230918	183200	118998550	44000	44000	44000	44000	18
33	20230918	183100	118998550	44000	44000	44000	44000	0
34	20230918	183000	118998550	44000	44000	44000	44000	0
35	20230918	182900	118998550	44000	44000	44000	44000	0
36	20230918	182800	118998550	44000	44000	44000	44000	0
37	20230918	182700	118998550	44000	44000	44000	44000	0
38	20230918	182600	118998550	44000	44000	44000	44000	0
39	20230918	182500	118998550	44000	44000	44000	44000	0
40	20230918	182400	118998550	44000	44000	44000	44000	0
41	20230918	182300	118998550	44000	44000	44000	44000	0
42	20230918	182200	118998550	44000	44000	44000	44000	0
43	20230918	182100	118998550	44000	44000	44000	44000	0
44	20230918	182000	118998550	44000	44000	44000	44000	0
45	20230918	181900	118998550	44000	44000	44000	44000	0
46	20230918	181800	118998550	44000	44000	44000	44000	0
47	20230918	181700	118998550	44000	44000	44000	44000	0
48	20230918	181600	118998550	44000	44000	44000	44000	0
49	20230918	181500	118998550	44000	44000	44000	44000	0
50	20230918	181400	118998550	44000	44000	44000	44000	0
51	20230918	181300	118998550	44000	44000	44000	44000	0
52	20230918	181200	118998550	44000	44000	44000	44000	0
53	20230918	181100	118998550	44000	44000	44000	44000	0
54	20230918	181000	118998550	44000	44000	44000	44000	0
55	20230918	180900	118998550	44000	44000	44000	44000	0
56	20230918	180800	118998550	44000	44000	44000	44000	0
57	20230918	180700	118998550	44000	44000	44000	44000	0
58	20230918	180600	118998550	44000	44000	44000	44000	0
59	20230918	180500	118998550	44000	44000	44000	44000	0
60	20230918	180400	118998550	44000	44000	44000	44000	0
61	20230918	180300	118998550	44000	44000	44000	44000	0
62	20230918	180200	118998550	44000	44000	44000	44000	18
63	20230918	180100	118998550	44000	44000	44000	44000	0
64	20230918	180000	118998550	44000	44000	44000	44000	0
65	20230918	175900	118998550	44000	44000	44000	44000	0
66	20230918	175800	118998550	44000	44000	44000	44000	0
67	20230918	175700	118998550	44000	44000	44000	44000	0
68	20230918	175600	118998550	44000	44000	44000	44000	0
69	20230918	175500	118998550	44000	44000	44000	44000	0
70	20230918	175400	118998550	44000	44000	44000	44000	0
71	20230918	175300	118998550	44000	44000	44000	44000	0
72	20230918	175200	118998550	44000	44000	44000	44000	0
73	20230918	175100	118998550	44000	44000	44000	44000	0
74	20230918	175000	118998550	44000	44000	44000	44000	0
75	20230918	174900	118998550	44000	44000	44000	44000	0
76	20230918	174800	118998550	44000	44000	44000	44000	0
77	20230918	174700	118998550	44000	44000	44000	44000	0
78	20230918	174600	118998550	44000	44000	44000	44000	0
79	20230918	174500	118998550	44000	44000	44000	44000	0
80	20230918	174400	118998550	44000	44000	44000	44000	0
81	20230918	174300	118998550	44000	44000	44000	44000	0
82	20230918	174200	118998550	44000	44000	44000	44000	0
83	20230918	174100	118998550	44000	44000	44000	44000	0
84	20230918	174000	118998550	44000	44000	44000	44000	0
85	20230918	173900	118998550	44000	44000	44000	44000	0
86	20230918	173800	118998550	44000	44000	44000	44000	0
87	20230918	173700	118998550	44000	44000	44000	44000	0
88	20230918	173600	118998550	44000	44000	44000	44000	0
89	20230918	173500	118998550	44000	44000	44000	44000	0
90	20230918	173400	118998550	44000	44000	44000	44000	0
91	20230918	173300	118998550	44000	44000	44000	44000	0
92	20230918	173200	118998550	44000	44000	44000	44000	18
93	20230918	173100	118998550	44000	44000	44000	44000	0
94	20230918	173000	118998550	44000	44000	44000	44000	0
95	20230918	172900	118998550	44000	44000	44000	44000	0
96	20230918	172800	118998550	44000	44000	44000	44000	0
97	20230918	172700	118998550	44000	44000	44000	44000	0
98	20230918	172600	118998550	44000	44000	44000	44000	0
99	20230918	172500	118998550	44000	44000	44000	44000	0
100	20230918	172400	118998550	44000	44000	44000	44000	0
101	20230918	172300	118998550	44000	44000	44000	44000	0
102	20230918	172200	118998550	44000	44000	44000	44000	0
103	20230918	172100	118998550	44000	44000	44000	44000	0
104	20230918	172000	118998550	44000	44000	44000	44000	0
105	20230918	171900	118998550	44000	44000	44000	44000	0
106	20230918	171800	118998550	44000	44000	44000	44000	0
107	20230918	171700	118998550	44000	44000	44000	44000	0
108	20230918	171600	118998550	44000	44000	44000	44000	0
109	20230918	171500	118998550	44000	44000	44000	44000	0
110	20230918	171400	118998550	44000	44000	44000	44000	0
111	20230918	171300	118998550	44000	44000	44000	44000	0
112	20230918	171200	118998550	44000	44000	44000	44000	0
113	20230918	171100	118998550	44000	44000	44000	44000	0
114	20230918	171000	118998550	44000	44000	44000	44000	0
115	20230918	170900	118998550	44000	44000	44000	44000	0
116	20230918	170800	118998550	44000	44000	44000	44000	0
117	20230918	170700	118998550	44000	44000	44000	44000	0
118	20230918	170600	118998550	44000	44000	44000	44000	0
119	20230918	170500	118998550	44000	44000	44000	44000	0
120	20230918	170400	118998550	44000	44000	44000	44000	0
121	20230918	170300	118998550	44000	44000	44000	44000	0
122	20230918	170200	118998550	44000	44000	44000	44000	18
123	20230918	170100	118998550	44000	44000	44000	44000	0
124	20230918	170000	118998550	44000	44000	44000	44000	0
125	20230918	165900	118998550	44000	44000	44000	44000	0
126	20230918	165800	118998550	44000	44000	44000	44000	0
127	20230918	165700	118998550	44000	44000	44000	44000	0
128	20230918	165600	118998550	44000	44000	44000	44000	0
129	20230918	165500	118998550	44000	44000	44000	44000	0
130	20230918	165400	118998550	44000	44000	44000	44000	0
131	20230918	165300	118998550	44000	44000	44000	44000	0
132	20230918	165200	118998550	44000	44000	44000	44000	0
133	20230918	165100	118998550	44000	44000	44000	44000	0
134	20230918	165000	118998550	44000	44000	44000	44000	0
135	20230918	164900	118998550	44000	44000	44000	44000	0
136	20230918	164800	118998550	44000	44000	44000	44000	0
137	20230918	164700	118998550	44000	44000	44000	44000	0
138	20230918	164600	118998550	44000	44000	44000	44000	0
139	20230918	164500	118998550	44000	44000	44000	44000	0
140	20230918	164400	118998550	44000	44000	44000	44000	0
141	20230918	164300	118998550	44000	44000	44000	44000	0
142	20230918	164200	118998550	44000	44000	44000	44000	0
143	20230918	164100	118998550	44000	44000	44000	44000	0
144	20230918	164000	118998550	44000	44000	44000	44000	0
145	20230918	163900	118998550	44000	44000	44000	44000	0
146	20230918	163800	118998550	44000	44000	44000	44000	0
147	20230918	163700	118998550	44000	44000	44000	44000	0
148	20230918	163600	118998550	44000	44000	44000	44000	0
149	20230918	163500	118998550	44000	44000	44000	44000	0
150	20230918	163400	118998550	44000	44000	44000	44000	0
151	20230918	163300	118998550	44000	44000	44000	44000	0
152	20230918	163200	118998550	44000	44000	44000	44000	18
153	20230918	163100	118998550	44000	44000	44000	44000	0
154	20230918	163000	118998550	44000	44000	44000	44000	0
155	20230918	162900	118998550	44000	44000	44000	44000	0
156	20230918	162800	118998550	44000	44000	44000	44000	0
157	20230918	162700	118998550	44000	44000	44000	44000	0
158	20230918	162600	118998550	44000	44000	44000	44000	0
159	20230918	162500	118998550	44000	44000	44000	44000	0
160	20230918	162400	118998550	44000	44000	44000	44000	0
161	20230918	162300	118998550	44000	44000	44000	44000	0
162	20230918	162200	118998550	44000	44000	44000	44000	0
163	20230918	162100	118998550	44000	44000	44000	44000	0
164	20230918	162000	118998550	44000	44000	44000	44000	0
165	20230918	161900	118998550	44000	44000	44000	44000	0
166	20230918	161800	118998550	44000	44000	44000	44000	0
167	20230918	161700	118998550	44000	44000	44000	44000	0
168	20230918	161600	118998550	44000	44000	44000	44000	0
169	20230918	161500	118998550	44000	44000	44000	44000	0
170	20230918	161400	118998550	44000	44000	44000	44000	0
171	20230918	161300	118998550	44000	44000	44000	44000	0
172	20230918	161200	118998550	44000	44000	44000	44000	0
173	20230918	161100	118998550	44000	44000	44000	44000	0
174	20230918	161000	118998550	44000	44000	44000	44000	0
175	20230918	160900	118998550	44000	44000	44000	44000	0
176	20230918	160800	118998550	44000	44000	44000	44000	0
177	20230918	160700	118998550	44000	44000	44000	44000	0
178	20230918	160600	118998550	44000	44000	44000	44000	0
179	20230918	160500	118998550	44000	44000	44000	44000	0
180	20230918	160400	118998550	44000	44000	44000	44000	0
181	20230918	160300	118998550	44000	44000	44000	44000	0
182	20230918	160200	118998550	44000	44000	44000	44000	18
183	20230918	160100	118998550	44000	44000	44000	44000	0
184	20230918	160000	118998550	44000	44000	44000	44000	0
185	20230918	155900	118998550	44000	44000	44000	44000	0
186	20230918	155800	118998550	44000	44000	44000	44000	0
187	20230918	155700	118998550	44000	44000	44000	44000	0
188	20230918	155600	118998550	44000	44000	44000	44000	0
189	20230918	155500	118998550	44000	44000	44000	44000	0
190	20230918	155400	118998550	44000	44000	44000	44000	0
191	20230918	155300	118998550	44000	44000	44000	44000	0
192	20230918	155200	118998550	44000	44000	44000	44000	0
193	20230918	155100	118998550	44000	44000	44000	44000	0
194	20230918	155000	118998550	44000	44000	44000	44000	0
195	20230918	154900	118998550	44000	44000	44000	44000	0
196	20230918	154800	118998550	44000	44000	44000	44000	0
197	20230918	154700	118998550	44000	44000	44000	44000	0
198	20230918	154600	118998550	44000	44000	44000	44000	0
199	20230918	154500	118998550	44000	44000	44000	44000	0
200	20230918	154400	118998550	44000	44000	44000	44000	0
201	20230918	154300	118998550	44000	44000	44000	44000	0
202	20230918	154200	118998550	44000	44000	44000	44000	0
203	20230918	154100	118998550	44000	44000	44000	44000	0
204	20230918	154000	118998550	44000	44000	44000	44000	0
205	20230918	153900	118998550	44000	44000	44000	44000	0
206	20230918	153800	118998550	44000	44000	44000	44000	0
207	20230918	153700	118998550	44000	44000	44000	44000	0
208	20230918	153600	118998550	44000	44000	44000	44000	0
209	20230918	153500	118998550	44000	44000	44000	44000	0
210	20230918	153400	118998550	44000	44000	44000	44000	0
211	20230918	153300	118998550	44000	44000	44000	44000	0
212	20230918	153200	118998550	44000	44000	44000	44000	18
213	20230918	153100	118998550	44000	44000	44000	44000	0
214	20230918	153000	118998550	44000	44000	44000	44000	18
215	20230918	152900	118206550	43900	43900	43900	43900	0
216	20230918	152800	118206550	43900	43900	43900	43900	0
217	20230918	152700	118206550	43900	43900	43900	43900	0
218	20230918	152600	118206550	43900	43900	43900	43900	0
219	20230918	152500	118206550	43900	43900	43900	43900	0
220	20230918	152400	118206550	43900	43900	43900	43900	0
221	20230918	152300	118206550	43900	43900	43900	43900	0
222	20230918	152200	118206550	43900	43900	43900	43900	0
223	20230918	152100	118206550	43900	43900	43900	43900	0
224	20230918	152000	118206550	43900	43900	43900	43900	0
225	20230918	151900	118206550	43900	43900	43900	43900	0
226	20230918	151800	118206550	43900	43900	43900	43900	0
227	20230918	151700	118206550	43900	43900	43900	43900	0
228	20230918	151600	118206550	43900	43900	43900	43900	0
229	20230918	151500	118206550	43900	43900	43900	43900	0
230	20230918	151400	118206550	43900	43900	43900	43900	0
231	20230918	151300	118206550	43900	43900	43900	43900	0
232	20230918	151200	118206550	43900	43900	43900	43900	0
233	20230918	151100	118206550	43900	43900	43900	43900	0
234	20230918	151000	118206550	43900	43900	43900	43900	2
235	20230918	150900	118118750	43950	43950	43950	43950	88
236	20230918	150800	114251150	43950	43950	43950	43950	2
237	20230918	150700	114163250	43950	43950	43950	43950	0
238	20230918	150600	114163250	43950	43950	43950	43950	0
239	20230918	150500	114163250	43950	43950	43950	43950	0
240	20230918	150400	114163250	43950	43950	43950	43950	0
241	20230918	150300	114163250	43950	43950	43950	43950	0
242	20230918	150200	114163250	43950	43950	43950	43950	5
243	20230918	150100	113943500	43950	43950	43950	43950	0
244	20230918	150000	113943500	43950	43950	43950	43950	0
245	20230918	145900	113943500	43950	43950	43950	43950	0
246	20230918	145800	113943500	43950	43950	43950	43950	2
247	20230918	145700	113855600	43900	43900	43900	43900	0
248	20230918	145600	113855600	43900	43900	43900	43900	1
249	20230918	145500	113811700	43950	43950	43950	43950	2
250	20230918	145400	113723800	43950	43950	43950	43950	0
251	20230918	145300	113723800	43950	43950	43950	43950	0
252	20230918	145200	113723800	43950	43950	43950	43950	2
253	20230918	145100	113635900	43950	43950	43950	43950	3
254	20230918	145000	113504050	43950	43950	43950	43950	0
255	20230918	144900	113504050	43950	43950	43950	43950	2
256	20230918	144800	113416150	43900	43950	43950	43900	112
257	20230918	144700	108498750	43950	43900	43950	43900	3
258	20230918	144600	108366950	43950	43950	43950	43950	0
259	20230918	144500	108366950	43950	43950	43950	43950	0
260	20230918	144400	108366950	43950	43950	43950	43950	2
261	20230918	144300	108279050	43950	43950	43950	43950	0
262	20230918	144200	108279050	43950	43950	43950	43950	0
263	20230918	144100	108279050	43950	43950	43950	43950	2
264	20230918	144000	108191150	43850	43850	43850	43850	5
265	20230918	143900	107971900	43950	43950	43950	43950	2
266	20230918	143800	107884000	43950	43950	43950	43950	0
267	20230918	143700	107884000	43950	43950	43950	43950	0
268	20230918	143600	107884000	43950	43950	43950	43950	2
269	20230918	143500	107796100	43950	43950	43950	43950	0
270	20230918	143400	107796100	43950	43950	43950	43950	2
271	20230918	143300	107708200	43950	43950	43950	43950	0
272	20230918	143200	107708200	43950	43950	43950	43950	0
273	20230918	143100	107708200	43950	43950	43950	43950	2
274	20230918	143000	107620300	43850	43850	43850	43850	0
275	20230918	142900	107620300	43850	43850	43850	43850	1
276	20230918	142800	107576450	43950	43950	43950	43950	2
277	20230918	142700	107488550	43850	43850	43850	43850	1
278	20230918	142600	107444700	43950	43850	43950	43850	3
279	20230918	142500	107312950	43850	43850	43850	43850	0
280	20230918	142400	107312950	43850	43850	43850	43850	1
281	20230918	142300	107269100	43950	43950	43950	43950	2
282	20230918	142200	107181200	43950	43950	43950	43950	0
283	20230918	142100	107181200	43950	43950	43950	43950	2
284	20230918	142000	107093300	43850	43850	43850	43850	1
285	20230918	141900	107049450	43850	43850	43850	43850	1
286	20230918	141800	107005600	43950	43950	43950	43950	2
287	20230918	141700	106917700	43850	43850	43850	43850	1
288	20230918	141600	106873850	43950	43950	43950	43950	0
289	20230918	141500	106873850	43950	43850	43950	43850	3
290	20230918	141400	106742100	43950	43950	43950	43950	0
291	20230918	141300	106742100	43950	43950	43950	43950	152
292	20230918	141200	100061700	43850	43850	43850	43850	1
293	20230918	141100	100017850	43950	43950	43950	43950	0
294	20230918	141000	100017850	43950	43850	43950	43850	3
295	20230918	140900	99886100	43850	43850	43850	43850	0
296	20230918	140800	99886100	43850	43850	43850	43850	1
297	20230918	140700	99842250	43900	43850	43900	43850	95
298	20230918	140600	95671800	43900	43900	43900	43900	0
299	20230918	140500	95671800	43900	43900	43900	43900	2
300	20230918	140400	95584000	43850	43850	43850	43850	0
301	20230918	140300	95584000	43850	43850	43850	43850	1
302	20230918	140200	95540150	43900	43850	43900	43850	3
303	20230918	140100	95408500	43850	43850	43850	43850	0
304	20230918	140000	95408500	43850	43900	43900	43850	3
305	20230918	135900	95276850	43900	43900	43900	43900	0
306	20230918	135800	95276850	43900	43900	43900	43900	0
307	20230918	135700	95276850	43900	43900	43900	43900	2
308	20230918	135600	95189050	43850	43850	43850	43850	1
309	20230918	135500	95145200	43900	43900	43900	43900	0
310	20230918	135400	95145200	43900	43900	43900	43900	2
311	20230918	135300	95057400	43900	43900	43900	43900	0
312	20230918	135200	95057400	43900	43900	43900	43900	2
313	20230918	135100	94969600	43900	43900	43900	43900	0
314	20230918	135000	94969600	43900	43900	43900	43900	0
315	20230918	134900	94969600	43900	43900	43900	43900	2
316	20230918	134800	94881800	43950	43950	43950	43950	0
317	20230918	134700	94881800	43950	43950	43950	43950	0
318	20230918	134600	94881800	43950	43950	43950	43950	3
319	20230918	134500	94749950	43950	43950	43950	43950	0
320	20230918	134400	94749950	43950	43950	43950	43950	3
321	20230918	134300	94618100	43900	43900	43900	43900	0
322	20230918	134200	94618100	43900	43850	43900	43850	159
323	20230918	134100	87642050	43850	43850	43850	43850	3
324	20230918	134000	87510500	43850	43850	43850	43850	0
325	20230918	133900	87510500	43850	43850	43850	43850	3
326	20230918	133800	87378950	43850	43850	43850	43850	0
327	20230918	133700	87378950	43850	43850	43850	43850	0
328	20230918	133600	87378950	43850	43850	43850	43850	3
329	20230918	133500	87247400	43850	43850	43850	43850	0
330	20230918	133400	87247400	43850	43850	43850	43850	0
331	20230918	133300	87247400	43850	43850	43850	43850	3
332	20230918	133200	87115850	43850	43850	43850	43850	0
333	20230918	133100	87115850	43850	43850	43850	43850	3
334	20230918	133000	86984300	43850	43850	43850	43850	0
335	20230918	132900	86984300	43850	43850	43850	43850	0
336	20230918	132800	86984300	43850	43850	43850	43850	3
337	20230918	132700	86852750	43850	43850	43850	43850	0
338	20230918	132600	86852750	43850	43850	43850	43850	3
339	20230918	132500	86721200	43850	43850	43850	43850	0
340	20230918	132400	86721200	43850	43850	43850	43850	0
341	20230918	132300	86721200	43850	43850	43850	43850	3
342	20230918	132200	86589650	43850	43850	43850	43850	0
343	20230918	132100	86589650	43850	43850	43850	43850	0
344	20230918	132000	86589650	43850	43850	43850	43850	3
345	20230918	131900	86458100	43850	43850	43850	43850	0
346	20230918	131800	86458100	43850	43850	43850	43850	3
347	20230918	131700	86326550	43850	43850	43850	43850	0
348	20230918	131600	86326550	43850	43850	43850	43850	0
349	20230918	131500	86326550	43850	43850	43850	43850	3
350	20230918	131400	86195000	43800	43800	43800	43800	0
351	20230918	131300	86195000	43800	43800	43800	43800	32
352	20230918	131200	84793400	43800	43800	43800	43750	45
353	20230918	131100	82824450	43850	43850	43850	43850	0
354	20230918	131000	82824450	43850	43850	43850	43850	3
355	20230918	130900	82692900	43850	43850	43850	43850	0
356	20230918	130800	82692900	43850	43850	43850	43850	0
357	20230918	130700	82692900	43850	43850	43850	43850	3
358	20230918	130600	82561350	43850	43850	43850	43850	0
359	20230918	130500	82561350	43850	43850	43850	43850	3
360	20230918	130400	82429800	43850	43850	43850	43850	0
361	20230918	130300	82429800	43850	43850	43850	43850	0
362	20230918	130200	82429800	43850	43850	43850	43850	3
363	20230918	130100	82298250	43850	43850	43850	43850	0
364	20230918	130000	82298250	43850	43850	43850	43850	1
365	20230918	125900	82254400	43850	43850	43850	43850	3
366	20230918	125800	82122850	43850	43850	43850	43850	0
367	20230918	125700	82122850	43850	43850	43850	43850	3
368	20230918	125600	81991300	43850	43850	43850	43850	0
369	20230918	125500	81991300	43850	43850	43850	43850	0
370	20230918	125400	81991300	43850	43850	43850	43850	3
371	20230918	125300	81859750	43850	43850	43850	43850	0
372	20230918	125200	81859750	43850	43850	43850	43850	3
373	20230918	125100	81728200	43850	43850	43850	43850	0
374	20230918	125000	81728200	43850	43850	43850	43850	0
375	20230918	124900	81728200	43850	43850	43850	43850	3
376	20230918	124800	81596650	43850	43850	43850	43850	0
377	20230918	124700	81596650	43850	43850	43850	43850	0
378	20230918	124600	81596650	43850	43850	43850	43850	110
379	20230918	124500	76773150	43850	43850	43850	43850	0
380	20230918	124400	76773150	43850	43900	43900	43850	92
381	20230918	124300	72738800	43900	43900	43900	43900	0
382	20230918	124200	72738800	43900	43900	43900	43900	0
383	20230918	124100	72738800	43900	43850	43900	43850	8
384	20230918	124000	72387850	43900	43900	43900	43900	0
385	20230918	123900	72387850	43900	43900	43900	43900	0
386	20230918	123800	72387850	43900	43900	43900	43900	3
387	20230918	123700	72256150	43900	43900	43900	43900	0
388	20230918	123600	72256150	43900	43900	43900	43900	3
389	20230918	123500	72124450	43900	43900	43900	43900	0
390	20230918	123400	72124450	43900	43900	43900	43900	0
391	20230918	123300	72124450	43900	43900	43900	43900	3
392	20230918	123200	71992750	43900	43900	43900	43900	0
393	20230918	123100	71992750	43900	43900	43900	43900	3
394	20230918	123000	71861050	43850	43850	43850	43850	0
395	20230918	122900	71861050	43850	43850	43850	43850	0
396	20230918	122800	71861050	43850	43900	43900	43850	9
397	20230918	122700	71466250	43900	43900	43900	43900	0
398	20230918	122600	71466250	43900	43900	43900	43900	0
399	20230918	122500	71466250	43900	43900	43900	43900	3
400	20230918	122400	71334550	43850	43850	43850	43850	0
401	20230918	122300	71334550	43850	43850	43850	43850	52
402	20230918	122200	69054350	43850	43850	43850	43850	0
403	20230918	122100	69054350	43850	43850	43850	43850	0
404	20230918	122000	69054350	43850	43850	43850	43850	3
405	20230918	121900	68922800	43850	43850	43850	43850	0
406	20230918	121800	68922800	43850	43850	43850	43850	3
407	20230918	121700	68791250	43850	43850	43850	43850	0
408	20230918	121600	68791250	43850	43850	43850	43850	3
409	20230918	121500	68659700	43850	43850	43850	43850	3
410	20230918	121400	68528150	43850	43850	43850	43850	0
411	20230918	121300	68528150	43850	43850	43850	43850	0
412	20230918	121200	68528150	43850	43850	43850	43850	3
413	20230918	121100	68396600	43850	43850	43850	43850	0
414	20230918	121000	68396600	43850	43850	43850	43850	3
415	20230918	120900	68265050	43850	43850	43850	43850	8
416	20230918	120800	67914250	43850	43850	43850	43850	0
417	20230918	120700	67914250	43850	43850	43850	43850	3
418	20230918	120600	67782700	43850	43850	43850	43850	0
419	20230918	120500	67782700	43850	43850	43850	43850	0
420	20230918	120400	67782700	43850	43850	43850	43850	3
421	20230918	120300	67651150	43850	43850	43850	43850	0
422	20230918	120200	67651150	43850	43850	43850	43850	3
423	20230918	120100	67519600	43850	43850	43850	43850	0
424	20230918	120000	67519600	43850	43850	43850	43850	0
425	20230918	115900	67519600	43850	43850	43850	43850	3
426	20230918	115800	67388050	43850	43850	43850	43850	1
427	20230918	115700	67344200	43850	43850	43850	43850	3
428	20230918	115600	67212650	43850	43850	43850	43850	0
429	20230918	115500	67212650	43850	43850	43850	43850	0
430	20230918	115400	67212650	43850	43850	43850	43850	3
431	20230918	115300	67081100	43800	43800	43800	43800	0
432	20230918	115200	67081100	43800	43800	43800	43800	46
433	20230918	115100	65066300	43800	43800	43800	43800	3
434	20230918	115000	64934900	43800	43800	43800	43800	0
435	20230918	114900	64934900	43800	43800	43800	43800	3
436	20230918	114800	64803500	43800	43800	43800	43800	0
437	20230918	114700	64803500	43800	43800	43800	43800	0
438	20230918	114600	64803500	43800	43800	43800	43800	3
439	20230918	114500	64672100	43800	43800	43800	43800	0
440	20230918	114400	64672100	43800	43800	43800	43800	3
441	20230918	114300	64540700	43800	43800	43800	43800	0
442	20230918	114200	64540700	43800	43800	43800	43800	1
443	20230918	114100	64496900	43850	43850	43850	43850	3
444	20230918	114000	64365350	43850	43850	43850	43850	0
445	20230918	113900	64365350	43850	43850	43850	43850	0
446	20230918	113800	64365350	43850	43850	43850	43850	3
447	20230918	113700	64233800	43800	43800	43800	43800	0
448	20230918	113600	64233800	43800	43800	43800	43800	67
449	20230918	113500	61299200	43800	43800	43800	43800	0
450	20230918	113400	61299200	43800	43800	43800	43800	0
451	20230918	113300	61299200	43800	43800	43800	43800	3
452	20230918	113200	61167800	43800	43800	43800	43800	23
453	20230918	113100	60160400	43800	43800	43800	43800	0
454	20230918	113000	60160400	43800	43800	43800	43800	3
455	20230918	112900	60029000	43800	43800	43800	43800	0
456	20230918	112800	60029000	43800	43800	43800	43800	3
457	20230918	112700	59897600	43800	43800	43800	43800	11
458	20230918	112600	59415800	43800	43800	43800	43800	0
459	20230918	112500	59415800	43800	43800	43800	43800	3
460	20230918	112400	59284400	43750	43800	43800	43750	9
461	20230918	112300	58890600	43800	43800	43800	43800	3
462	20230918	112200	58759200	43800	43800	43800	43800	0
463	20230918	112100	58759200	43800	43800	43800	43800	0
464	20230918	112000	58759200	43800	43800	43800	43800	17
465	20230918	111900	58014600	43800	43800	43800	43800	106
466	20230918	111800	53371800	43800	43800	43800	43800	77
467	20230918	111700	49999200	43800	43800	43800	43800	3
468	20230918	111600	49867800	43800	43800	43800	43800	0
469	20230918	111500	49867800	43800	43800	43800	43800	3
470	20230918	111400	49736400	43850	43850	43850	43850	0
471	20230918	111300	49736400	43850	43850	43850	43850	0
472	20230918	111200	49736400	43850	43850	43850	43850	3
473	20230918	111100	49604850	43850	43850	43850	43850	0
474	20230918	111000	49604850	43850	43850	43850	43850	0
475	20230918	110900	49604850	43850	43850	43850	43850	3
476	20230918	110800	49473300	43850	43850	43850	43850	0
477	20230918	110700	49473300	43850	43850	43850	43850	3
478	20230918	110600	49341750	43850	43850	43850	43850	0
479	20230918	110500	49341750	43850	43850	43850	43850	0
480	20230918	110400	49341750	43850	43800	43850	43800	211
481	20230918	110300	40093450	43800	43800	43800	43800	0
482	20230918	110200	40093450	43800	43800	43800	43800	3
483	20230918	110100	39962050	43800	43800	43800	43800	0
484	20230918	110000	39962050	43800	43800	43800	43800	0
485	20230918	105900	39962050	43800	43800	43800	43800	3
486	20230918	105800	39830650	43800	43800	43800	43800	0
487	20230918	105700	39830650	43800	43800	43800	43800	0
488	20230918	105600	39830650	43800	43800	43800	43800	3
489	20230918	105500	39699250	43800	43800	43800	43800	0
490	20230918	105400	39699250	43800	43800	43800	43800	3
491	20230918	105300	39567850	43800	43800	43800	43800	0
492	20230918	105200	39567850	43800	43800	43800	43800	0
493	20230918	105100	39567850	43800	43800	43800	43800	3
494	20230918	105000	39436450	43800	43800	43800	43800	6
495	20230918	104900	39173650	43800	43800	43800	43800	3
496	20230918	104800	39042250	43800	43800	43800	43800	0
497	20230918	104700	39042250	43800	43800	43800	43800	0
498	20230918	104600	39042250	43800	43800	43800	43800	3
499	20230918	104500	38910850	43800	43800	43800	43800	0
500	20230918	104400	38910850	43800	43800	43800	43800	0
501	20230918	104300	38910850	43800	43800	43800	43800	3
502	20230918	104200	38779450	43800	43800	43800	43800	10
503	20230918	104100	38341450	43800	43800	43800	43800	11
504	20230918	104000	37859650	43800	43800	43800	43800	0
505	20230918	103900	37859650	43800	43800	43800	43800	0
506	20230918	103800	37859650	43800	43800	43800	43800	3
507	20230918	103700	37728250	43800	43800	43800	43800	0
508	20230918	103600	37728250	43800	43800	43800	43800	0
509	20230918	103500	37728250	43800	43800	43800	43800	3
510	20230918	103400	37596850	43800	43800	43800	43800	0
511	20230918	103300	37596850	43800	43800	43800	43800	3
512	20230918	103200	37465450	43800	43800	43800	43800	3
513	20230918	103100	37334050	43800	43800	43800	43800	0
514	20230918	103000	37334050	43800	43800	43800	43800	3
515	20230918	102900	37202650	43800	43800	43800	43800	0
516	20230918	102800	37202650	43800	43800	43800	43800	0
517	20230918	102700	37202650	43800	43800	43800	43800	3
518	20230918	102600	37071250	43800	43800	43800	43800	1
519	20230918	102500	37027450	43800	43800	43800	43800	12
520	20230918	102400	36501850	43800	43800	43800	43800	3
521	20230918	102300	36370450	43800	43800	43800	43800	0
522	20230918	102200	36370450	43800	43800	43800	43800	22
523	20230918	102100	35406850	43800	43800	43800	43800	3
524	20230918	102000	35275450	43800	43800	43800	43800	0
525	20230918	101900	35275450	43800	43800	43800	43800	50
526	20230918	101800	33085450	43800	43800	43800	43800	3
527	20230918	101700	32954050	43800	43800	43800	43800	0
528	20230918	101600	32954050	43800	43800	43800	43800	0
529	20230918	101500	32954050	43800	43800	43800	43800	8
530	20230918	101400	32603650	43850	43850	43850	43850	2
531	20230918	101300	32515950	43850	43850	43850	43850	3
532	20230918	101200	32384400	43850	43850	43850	43850	0
533	20230918	101100	32384400	43850	43850	43850	43850	0
534	20230918	101000	32384400	43850	43850	43850	43850	0
535	20230918	100900	32384400	43850	43850	43850	43850	0
536	20230918	100800	32384400	43850	43850	43850	43850	0
537	20230918	100700	32384400	43850	43850	43850	43850	0
538	20230918	100600	32384400	43850	43850	43850	43850	0
539	20230918	100500	32384400	43850	43850	43850	43850	0
540	20230918	100400	32384400	43850	43850	43850	43850	0
541	20230918	100300	32384400	43850	43850	43850	43850	0
542	20230918	100200	32384400	43850	43850	43850	43850	0
543	20230918	100100	32384400	43850	43800	43850	43800	14
544	20230918	100000	31771050	43800	43800	43800	43800	33
545	20230918	095900	30325650	43800	43800	43800	43800	1
546	20230918	095800	30281850	43800	43800	43800	43800	2
547	20230918	095700	30194250	43800	43800	43800	43800	1
548	20230918	095600	30150450	43800	43800	43800	43800	1
549	20230918	095500	30106650	43800	43800	43800	43800	1
550	20230918	095400	30062850	43650	43650	43650	43650	0
551	20230918	095300	30062850	43650	43650	43650	43650	0
552	20230918	095200	30062850	43650	43650	43650	43650	0
553	20230918	095100	30062850	43650	43650	43650	43650	0
554	20230918	095000	30062850	43650	43750	43750	43650	90
555	20230918	094900	26130400	43850	43850	43850	43850	0
556	20230918	094800	26130400	43850	43850	43850	43850	0
557	20230918	094700	26130400	43850	43850	43850	43850	0
558	20230918	094600	26130400	43850	43850	43850	43850	0
559	20230918	094500	26130400	43850	43800	43850	43800	12
560	20230918	094400	25604500	43750	43750	43750	43750	0
561	20230918	094300	25604500	43750	43750	43750	43750	9
562	20230918	094200	25210750	43800	43800	43800	43800	3
563	20230918	094100	25079350	43800	43800	43800	43800	1
564	20230918	094000	25035550	43800	43800	43800	43800	0
565	20230918	093900	25035550	43800	43800	43800	43800	18
566	20230918	093800	24247150	43850	43850	43850	43850	0
567	20230918	093700	24247150	43850	43850	43850	43850	0
568	20230918	093600	24247150	43850	43850	43850	43850	0
569	20230918	093500	24247150	43850	43850	43850	43850	0
570	20230918	093400	24247150	43850	43850	43850	43850	0
571	20230918	093300	24247150	43850	43850	43850	43850	0
572	20230918	093200	24247150	43850	43850	43850	43850	0
573	20230918	093100	24247150	43850	43850	43850	43850	0
574	20230918	093000	24247150	43850	43850	43850	43850	0
575	20230918	092900	24247150	43850	43850	43850	43850	0
576	20230918	092800	24247150	43850	43850	43850	43850	0
577	20230918	092700	24247150	43850	43850	43850	43850	0
578	20230918	092600	24247150	43850	43850	43850	43850	0
579	20230918	092500	24247150	43850	43850	43850	43850	1
580	20230918	092400	24203300	43800	43800	43800	43800	0
581	20230918	092300	24203300	43800	43800	43800	43800	0
582	20230918	092200	24203300	43800	43800	43800	43800	0
583	20230918	092100	24203300	43800	43800	43800	43800	4
584	20230918	092000	24028100	43850	43850	43850	43850	1
585	20230918	091900	23984250	43850	43850	43850	43850	0
586	20230918	091800	23984250	43850	43850	43850	43850	0
587	20230918	091700	23984250	43850	43850	43850	43850	0
588	20230918	091600	23984250	43850	43850	43850	43850	1
589	20230918	091500	23940400	43800	43800	43800	43800	0
590	20230918	091400	23940400	43800	43800	43800	43800	0
591	20230918	091300	23940400	43800	43800	43800	43800	0
592	20230918	091200	23940400	43800	43800	43800	43800	0
593	20230918	091100	23940400	43800	43800	43800	43800	0
594	20230918	091000	23940400	43800	43800	43800	43800	103
595	20230918	090900	19429000	43850	43850	43850	43850	231
596	20230918	090800	9299650	43850	43850	43850	43850	13
597	20230918	090700	8729600	43850	43850	43850	43850	100
598	20230918	090600	4344600	43900	43900	43900	43900	45
599	20230918	090500	2369100	43850	43850	43850	43850	0
600	20230918	090400	2369100	43850	43850	43850	43850	2
601	20230918	090300	2281400	43850	43850	43850	43850	1
602	20230918	090200	2237550	43850	43850	43850	43850	0
603	20230918	090100	2237550	43850	43850	43850	43850	0
604	20230918	090000	2237550	43850	43900	43900	43850	51