KissMeData/025000/min/candle-20230919.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230919	190000	58147900	44000	44000	44000	44000	229
3	20230919	185900	58147900	44000	44000	44000	44000	0
4	20230919	185800	58147900	44000	44000	44000	44000	0
5	20230919	185700	58147900	44000	44000	44000	44000	0
6	20230919	185600	58147900	44000	44000	44000	44000	0
7	20230919	185500	58147900	44000	44000	44000	44000	0
8	20230919	185400	58147900	44000	44000	44000	44000	0
9	20230919	185300	58147900	44000	44000	44000	44000	0
10	20230919	185200	58147900	44000	44000	44000	44000	0
11	20230919	185100	58147900	44000	44000	44000	44000	0
12	20230919	185000	58147900	44000	44000	44000	44000	0
13	20230919	184900	58147900	44000	44000	44000	44000	0
14	20230919	184800	58147900	44000	44000	44000	44000	0
15	20230919	184700	58147900	44000	44000	44000	44000	0
16	20230919	184600	58147900	44000	44000	44000	44000	0
17	20230919	184500	58147900	44000	44000	44000	44000	0
18	20230919	184400	58147900	44000	44000	44000	44000	0
19	20230919	184300	58147900	44000	44000	44000	44000	0
20	20230919	184200	58147900	44000	44000	44000	44000	0
21	20230919	184100	58147900	44000	44000	44000	44000	0
22	20230919	184000	58147900	44000	44000	44000	44000	0
23	20230919	183900	58147900	44000	44000	44000	44000	0
24	20230919	183800	58147900	44000	44000	44000	44000	0
25	20230919	183700	58147900	44000	44000	44000	44000	0
26	20230919	183600	58147900	44000	44000	44000	44000	0
27	20230919	183500	58147900	44000	44000	44000	44000	0
28	20230919	183400	58147900	44000	44000	44000	44000	0
29	20230919	183300	58147900	44000	44000	44000	44000	0
30	20230919	183200	58147900	44000	44000	44000	44000	0
31	20230919	183100	58147900	44000	44000	44000	44000	0
32	20230919	183000	58147900	44000	44000	44000	44000	229
33	20230919	182900	58147900	44000	44000	44000	44000	0
34	20230919	182800	58147900	44000	44000	44000	44000	0
35	20230919	182700	58147900	44000	44000	44000	44000	0
36	20230919	182600	58147900	44000	44000	44000	44000	0
37	20230919	182500	58147900	44000	44000	44000	44000	0
38	20230919	182400	58147900	44000	44000	44000	44000	0
39	20230919	182300	58147900	44000	44000	44000	44000	0
40	20230919	182200	58147900	44000	44000	44000	44000	0
41	20230919	182100	58147900	44000	44000	44000	44000	0
42	20230919	182000	58147900	44000	44000	44000	44000	0
43	20230919	181900	58147900	44000	44000	44000	44000	0
44	20230919	181800	58147900	44000	44000	44000	44000	0
45	20230919	181700	58147900	44000	44000	44000	44000	0
46	20230919	181600	58147900	44000	44000	44000	44000	0
47	20230919	181500	58147900	44000	44000	44000	44000	0
48	20230919	181400	58147900	44000	44000	44000	44000	0
49	20230919	181300	58147900	44000	44000	44000	44000	0
50	20230919	181200	58147900	44000	44000	44000	44000	0
51	20230919	181100	58147900	44000	44000	44000	44000	0
52	20230919	181000	58147900	44000	44000	44000	44000	0
53	20230919	180900	58147900	44000	44000	44000	44000	0
54	20230919	180800	58147900	44000	44000	44000	44000	0
55	20230919	180700	58147900	44000	44000	44000	44000	0
56	20230919	180600	58147900	44000	44000	44000	44000	0
57	20230919	180500	58147900	44000	44000	44000	44000	0
58	20230919	180400	58147900	44000	44000	44000	44000	0
59	20230919	180300	58147900	44000	44000	44000	44000	0
60	20230919	180200	58147900	44000	44000	44000	44000	0
61	20230919	180100	58147900	44000	44000	44000	44000	0
62	20230919	180000	58147900	44000	44000	44000	44000	229
63	20230919	175900	58147900	44000	44000	44000	44000	0
64	20230919	175800	58147900	44000	44000	44000	44000	0
65	20230919	175700	58147900	44000	44000	44000	44000	0
66	20230919	175600	58147900	44000	44000	44000	44000	0
67	20230919	175500	58147900	44000	44000	44000	44000	0
68	20230919	175400	58147900	44000	44000	44000	44000	0
69	20230919	175300	58147900	44000	44000	44000	44000	0
70	20230919	175200	58147900	44000	44000	44000	44000	0
71	20230919	175100	58147900	44000	44000	44000	44000	0
72	20230919	175000	58147900	44000	44000	44000	44000	0
73	20230919	174900	58147900	44000	44000	44000	44000	0
74	20230919	174800	58147900	44000	44000	44000	44000	0
75	20230919	174700	58147900	44000	44000	44000	44000	0
76	20230919	174600	58147900	44000	44000	44000	44000	0
77	20230919	174500	58147900	44000	44000	44000	44000	0
78	20230919	174400	58147900	44000	44000	44000	44000	0
79	20230919	174300	58147900	44000	44000	44000	44000	0
80	20230919	174200	58147900	44000	44000	44000	44000	0
81	20230919	174100	58147900	44000	44000	44000	44000	0
82	20230919	174000	58147900	44000	44000	44000	44000	0
83	20230919	173900	58147900	44000	44000	44000	44000	0
84	20230919	173800	58147900	44000	44000	44000	44000	0
85	20230919	173700	58147900	44000	44000	44000	44000	0
86	20230919	173600	58147900	44000	44000	44000	44000	0
87	20230919	173500	58147900	44000	44000	44000	44000	0
88	20230919	173400	58147900	44000	44000	44000	44000	0
89	20230919	173300	58147900	44000	44000	44000	44000	0
90	20230919	173200	58147900	44000	44000	44000	44000	0
91	20230919	173100	58147900	44000	44000	44000	44000	0
92	20230919	173000	58147900	44000	44000	44000	44000	229
93	20230919	172900	58147900	44000	44000	44000	44000	0
94	20230919	172800	58147900	44000	44000	44000	44000	0
95	20230919	172700	58147900	44000	44000	44000	44000	0
96	20230919	172600	58147900	44000	44000	44000	44000	0
97	20230919	172500	58147900	44000	44000	44000	44000	0
98	20230919	172400	58147900	44000	44000	44000	44000	0
99	20230919	172300	58147900	44000	44000	44000	44000	0
100	20230919	172200	58147900	44000	44000	44000	44000	0
101	20230919	172100	58147900	44000	44000	44000	44000	0
102	20230919	172000	58147900	44000	44000	44000	44000	0
103	20230919	171900	58147900	44000	44000	44000	44000	0
104	20230919	171800	58147900	44000	44000	44000	44000	0
105	20230919	171700	58147900	44000	44000	44000	44000	0
106	20230919	171600	58147900	44000	44000	44000	44000	0
107	20230919	171500	58147900	44000	44000	44000	44000	0
108	20230919	171400	58147900	44000	44000	44000	44000	0
109	20230919	171300	58147900	44000	44000	44000	44000	0
110	20230919	171200	58147900	44000	44000	44000	44000	0
111	20230919	171100	58147900	44000	44000	44000	44000	0
112	20230919	171000	58147900	44000	44000	44000	44000	0
113	20230919	170900	58147900	44000	44000	44000	44000	0
114	20230919	170800	58147900	44000	44000	44000	44000	0
115	20230919	170700	58147900	44000	44000	44000	44000	0
116	20230919	170600	58147900	44000	44000	44000	44000	0
117	20230919	170500	58147900	44000	44000	44000	44000	0
118	20230919	170400	58147900	44000	44000	44000	44000	0
119	20230919	170300	58147900	44000	44000	44000	44000	0
120	20230919	170200	58147900	44000	44000	44000	44000	0
121	20230919	170100	58147900	44000	44000	44000	44000	0
122	20230919	170000	58147900	44000	44000	44000	44000	229
123	20230919	165900	58147900	44000	44000	44000	44000	0
124	20230919	165800	58147900	44000	44000	44000	44000	0
125	20230919	165700	58147900	44000	44000	44000	44000	0
126	20230919	165600	58147900	44000	44000	44000	44000	0
127	20230919	165500	58147900	44000	44000	44000	44000	0
128	20230919	165400	58147900	44000	44000	44000	44000	0
129	20230919	165300	58147900	44000	44000	44000	44000	0
130	20230919	165200	58147900	44000	44000	44000	44000	0
131	20230919	165100	58147900	44000	44000	44000	44000	0
132	20230919	165000	58147900	44000	44000	44000	44000	0
133	20230919	164900	58147900	44000	44000	44000	44000	0
134	20230919	164800	58147900	44000	44000	44000	44000	0
135	20230919	164700	58147900	44000	44000	44000	44000	0
136	20230919	164600	58147900	44000	44000	44000	44000	0
137	20230919	164500	58147900	44000	44000	44000	44000	0
138	20230919	164400	58147900	44000	44000	44000	44000	0
139	20230919	164300	58147900	44000	44000	44000	44000	0
140	20230919	164200	58147900	44000	44000	44000	44000	0
141	20230919	164100	58147900	44000	44000	44000	44000	0
142	20230919	164000	58147900	44000	44000	44000	44000	0
143	20230919	163900	58147900	44000	44000	44000	44000	0
144	20230919	163800	58147900	44000	44000	44000	44000	0
145	20230919	163700	58147900	44000	44000	44000	44000	0
146	20230919	163600	58147900	44000	44000	44000	44000	0
147	20230919	163500	58147900	44000	44000	44000	44000	0
148	20230919	163400	58147900	44000	44000	44000	44000	0
149	20230919	163300	58147900	44000	44000	44000	44000	0
150	20230919	163200	58147900	44000	44000	44000	44000	0
151	20230919	163100	58147900	44000	44000	44000	44000	0
152	20230919	163000	58147900	44000	44000	44000	44000	229
153	20230919	162900	58147900	44000	44000	44000	44000	0
154	20230919	162800	58147900	44000	44000	44000	44000	0
155	20230919	162700	58147900	44000	44000	44000	44000	0
156	20230919	162600	58147900	44000	44000	44000	44000	0
157	20230919	162500	58147900	44000	44000	44000	44000	0
158	20230919	162400	58147900	44000	44000	44000	44000	0
159	20230919	162300	58147900	44000	44000	44000	44000	0
160	20230919	162200	58147900	44000	44000	44000	44000	0
161	20230919	162100	58147900	44000	44000	44000	44000	0
162	20230919	162000	58147900	44000	44000	44000	44000	0
163	20230919	161900	58147900	44000	44000	44000	44000	0
164	20230919	161800	58147900	44000	44000	44000	44000	0
165	20230919	161700	58147900	44000	44000	44000	44000	0
166	20230919	161600	58147900	44000	44000	44000	44000	0
167	20230919	161500	58147900	44000	44000	44000	44000	0
168	20230919	161400	58147900	44000	44000	44000	44000	0
169	20230919	161300	58147900	44000	44000	44000	44000	0
170	20230919	161200	58147900	44000	44000	44000	44000	0
171	20230919	161100	58147900	44000	44000	44000	44000	0
172	20230919	161000	58147900	44000	44000	44000	44000	0
173	20230919	160900	58147900	44000	44000	44000	44000	0
174	20230919	160800	58147900	44000	44000	44000	44000	0
175	20230919	160700	58147900	44000	44000	44000	44000	0
176	20230919	160600	58147900	44000	44000	44000	44000	0
177	20230919	160500	58147900	44000	44000	44000	44000	0
178	20230919	160400	58147900	44000	44000	44000	44000	0
179	20230919	160300	58147900	44000	44000	44000	44000	0
180	20230919	160200	58147900	44000	44000	44000	44000	0
181	20230919	160100	58147900	44000	44000	44000	44000	0
182	20230919	160000	58147900	44000	44000	44000	44000	229
183	20230919	155900	58147900	44000	44000	44000	44000	0
184	20230919	155800	58147900	44000	44000	44000	44000	0
185	20230919	155700	58147900	44000	44000	44000	44000	0
186	20230919	155600	58147900	44000	44000	44000	44000	0
187	20230919	155500	58147900	44000	44000	44000	44000	0
188	20230919	155400	58147900	44000	44000	44000	44000	0
189	20230919	155300	58147900	44000	44000	44000	44000	0
190	20230919	155200	58147900	44000	44000	44000	44000	0
191	20230919	155100	58147900	44000	44000	44000	44000	0
192	20230919	155000	58147900	44000	44000	44000	44000	0
193	20230919	154900	58147900	44000	44000	44000	44000	0
194	20230919	154800	58147900	44000	44000	44000	44000	0
195	20230919	154700	58147900	44000	44000	44000	44000	0
196	20230919	154600	58147900	44000	44000	44000	44000	0
197	20230919	154500	58147900	44000	44000	44000	44000	0
198	20230919	154400	58147900	44000	44000	44000	44000	0
199	20230919	154300	58147900	44000	44000	44000	44000	0
200	20230919	154200	58147900	44000	44000	44000	44000	0
201	20230919	154100	58147900	44000	44000	44000	44000	0
202	20230919	154000	58147900	44000	44000	44000	44000	0
203	20230919	153900	58147900	44000	44000	44000	44000	0
204	20230919	153800	58147900	44000	44000	44000	44000	0
205	20230919	153700	58147900	44000	44000	44000	44000	0
206	20230919	153600	58147900	44000	44000	44000	44000	0
207	20230919	153500	58147900	44000	44000	44000	44000	0
208	20230919	153400	58147900	44000	44000	44000	44000	0
209	20230919	153300	58147900	44000	44000	44000	44000	0
210	20230919	153200	58147900	44000	44000	44000	44000	0
211	20230919	153100	58147900	44000	44000	44000	44000	0
212	20230919	153000	58147900	44000	44000	44000	44000	458
213	20230919	152900	48071900	43900	43900	43900	43900	0
214	20230919	152800	48071900	43900	43900	43900	43900	0
215	20230919	152700	48071900	43900	43900	43900	43900	0
216	20230919	152600	48071900	43900	43900	43900	43900	0
217	20230919	152500	48071900	43900	43900	43900	43900	0
218	20230919	152400	48071900	43900	43900	43900	43900	0
219	20230919	152300	48071900	43900	43900	43900	43900	0
220	20230919	152200	48071900	43900	43900	43900	43900	0
221	20230919	152100	48071900	43900	43900	43900	43900	0
222	20230919	152000	48071900	43900	43900	43900	43900	0
223	20230919	151900	48071900	43900	43900	43900	43900	0
224	20230919	151800	48071900	43900	43900	43900	43900	0
225	20230919	151700	48071900	43900	43900	43900	43900	0
226	20230919	151600	48071900	43900	43900	43900	43900	0
227	20230919	151500	48071900	43900	43900	43900	43900	0
228	20230919	151400	48071900	43900	43900	43900	43900	0
229	20230919	151300	48071900	43900	43900	43900	43900	0
230	20230919	151200	48071900	43900	43900	43900	43900	0
231	20230919	151100	48071900	43900	43900	43900	43900	0
232	20230919	151000	48071900	43900	43900	43900	43900	1
233	20230919	150900	48028000	43950	43950	43950	43950	0
234	20230919	150800	48028000	43950	43950	43950	43950	0
235	20230919	150700	48028000	43950	43950	43950	43950	0
236	20230919	150600	48028000	43950	43950	43950	43950	5
237	20230919	150500	47808250	43950	43950	43950	43950	0
238	20230919	150400	47808250	43950	43950	43950	43950	1
239	20230919	150300	47764300	43900	43900	43900	43900	0
240	20230919	150200	47764300	43900	43900	43900	43900	0
241	20230919	150100	47764300	43900	43900	43900	43900	0
242	20230919	150000	47764300	43900	43900	43900	43900	0
243	20230919	145900	47764300	43900	44000	44000	43900	5
244	20230919	145800	47544700	43900	43900	43900	43900	0
245	20230919	145700	47544700	43900	43900	43900	43900	3
246	20230919	145600	47413000	44000	44000	44000	44000	0
247	20230919	145500	47413000	44000	44000	44000	44000	5
248	20230919	145400	47193000	43900	43900	43900	43900	4
249	20230919	145300	47017400	43900	43900	43900	43900	0
250	20230919	145200	47017400	43900	43900	43900	43900	4
251	20230919	145100	46841800	43900	43900	43900	43900	0
252	20230919	145000	46841800	43900	43900	43900	43900	2
253	20230919	144900	46754000	44000	44000	44000	44000	135
254	20230919	144800	40814000	43900	43900	43900	43900	0
255	20230919	144700	40814000	43900	43900	43900	43900	4
256	20230919	144600	40638400	43900	43900	43900	43900	0
257	20230919	144500	40638400	43900	43900	43900	43900	3
258	20230919	144400	40506700	43900	43900	43900	43900	0
259	20230919	144300	40506700	43900	43900	43900	43900	0
260	20230919	144200	40506700	43900	43900	43900	43900	4
261	20230919	144100	40331100	43900	43900	43900	43900	0
262	20230919	144000	40331100	43900	43900	43900	43900	3
263	20230919	143900	40199400	43900	43900	43900	43900	0
264	20230919	143800	40199400	43900	43900	43900	43900	3
265	20230919	143700	40067700	43900	43900	43900	43900	0
266	20230919	143600	40067700	43900	43900	43900	43900	0
267	20230919	143500	40067700	43900	43900	43900	43900	3
268	20230919	143400	39936000	43900	43900	43900	43900	0
269	20230919	143300	39936000	43900	43900	43900	43900	5
270	20230919	143200	39716500	43900	43900	43900	43900	0
271	20230919	143100	39716500	43900	43900	43900	43900	0
272	20230919	143000	39716500	43900	43900	43900	43900	2
273	20230919	142900	39628700	43900	43900	43900	43900	0
274	20230919	142800	39628700	43900	43900	43900	43900	3
275	20230919	142700	39497000	43900	43900	43900	43900	0
276	20230919	142600	39497000	43900	43900	43900	43900	4
277	20230919	142500	39321400	43900	43900	43900	43900	0
278	20230919	142400	39321400	43900	43900	43900	43900	0
279	20230919	142300	39321400	43900	43900	43900	43900	4
280	20230919	142200	39145800	43850	43850	43850	43850	0
281	20230919	142100	39145800	43850	43850	43850	43850	2
282	20230919	142000	39058100	43850	43850	43850	43850	0
283	20230919	141900	39058100	43850	43850	43850	43850	0
284	20230919	141800	39058100	43850	43850	43850	43850	4
285	20230919	141700	38882700	43850	43850	43850	43850	0
286	20230919	141600	38882700	43850	43850	43850	43850	3
287	20230919	141500	38751150	43850	43850	43850	43850	0
288	20230919	141400	38751150	43850	43850	43850	43850	4
289	20230919	141300	38575750	43900	43900	43900	43900	1
290	20230919	141200	38531850	43850	43850	43850	43850	0
291	20230919	141100	38531850	43850	43850	43850	43850	3
292	20230919	141000	38400300	43850	43850	43850	43850	0
293	20230919	140900	38400300	43850	43850	43850	43850	3
294	20230919	140800	38268750	43900	43900	43900	43900	199
295	20230919	140700	29532650	44000	44000	44000	44000	4
296	20230919	140600	29356650	43900	43900	43900	43900	4
297	20230919	140500	29181050	43900	43900	43900	43900	0
298	20230919	140400	29181050	43900	43900	43900	43900	4
299	20230919	140300	29005450	43950	43950	43950	43950	0
300	20230919	140200	29005450	43950	43950	43950	43950	2
301	20230919	140100	28917550	43900	43900	43900	43900	2
302	20230919	140000	28829750	44000	44000	44000	44000	0
303	20230919	135900	28829750	44000	43900	44000	43900	8
304	20230919	135800	28478150	43900	43900	43900	43900	0
305	20230919	135700	28478150	43900	43900	43900	43900	3
306	20230919	135600	28346450	43900	43900	43900	43900	0
307	20230919	135500	28346450	43900	43900	43900	43900	0
308	20230919	135400	28346450	43900	43900	43900	43900	4
309	20230919	135300	28170850	43900	43900	43900	43900	0
310	20230919	135200	28170850	43900	43900	43900	43900	3
311	20230919	135100	28039150	44000	44000	44000	44000	0
312	20230919	135000	28039150	44000	44000	44000	44000	0
313	20230919	134900	28039150	44000	43900	44000	43900	8
314	20230919	134800	27687550	43900	43900	43900	43900	0
315	20230919	134700	27687550	43900	43900	43900	43900	2
316	20230919	134600	27599750	43900	43900	43900	43900	0
317	20230919	134500	27599750	43900	43900	43900	43900	4
318	20230919	134400	27424150	43900	43900	43900	43900	0
319	20230919	134300	27424150	43900	43900	43900	43900	0
320	20230919	134200	27424150	43900	43900	43900	43900	3
321	20230919	134100	27292450	43900	43900	43900	43900	0
322	20230919	134000	27292450	43900	44000	44000	43900	5
323	20230919	133900	27072850	44000	44000	44000	44000	0
324	20230919	133800	27072850	44000	44000	44000	44000	0
325	20230919	133700	27072850	44000	43900	44000	43900	7
326	20230919	133600	26765150	43900	43900	43900	43900	0
327	20230919	133500	26765150	43900	43900	43900	43900	4
328	20230919	133400	26589550	43900	43900	43900	43900	0
329	20230919	133300	26589550	43900	43900	43900	43900	2
330	20230919	133200	26501750	43900	43900	43900	43900	0
331	20230919	133100	26501750	43900	43900	43900	43900	0
332	20230919	133000	26501750	43900	43900	43900	43900	4
333	20230919	132900	26326150	43900	43900	43900	43900	0
334	20230919	132800	26326150	43900	43900	43900	43900	3
335	20230919	132700	26194450	44000	44000	44000	44000	0
336	20230919	132600	26194450	44000	43900	44000	43900	6
337	20230919	132500	25930650	43900	43900	43900	43900	4
338	20230919	132400	25755050	43900	43900	43900	43900	0
339	20230919	132300	25755050	43900	43900	43900	43900	3
340	20230919	132200	25623350	43900	43900	43900	43900	0
341	20230919	132100	25623350	43900	43900	43900	43900	4
342	20230919	132000	25447750	43900	43900	43900	43900	0
343	20230919	131900	25447750	43900	43900	43900	43900	0
344	20230919	131800	25447750	43900	43900	43900	43900	3
345	20230919	131700	25316050	44000	44000	44000	44000	0
346	20230919	131600	25316050	44000	43900	44000	43900	8
347	20230919	131500	24964450	43900	43900	43900	43900	0
348	20230919	131400	24964450	43900	43900	43900	43900	0
349	20230919	131300	24964450	43900	43900	43900	43900	2
350	20230919	131200	24876650	43900	43900	43900	43900	0
351	20230919	131100	24876650	43900	43900	43900	43900	4
352	20230919	131000	24701050	43900	43900	43900	43900	2
353	20230919	130900	24613250	43900	43900	43900	43900	3
354	20230919	130800	24481550	44000	44000	44000	44000	0
355	20230919	130700	24481550	44000	44000	44000	44000	0
356	20230919	130600	24481550	44000	43900	44000	43900	8
357	20230919	130500	24129950	43900	43900	43900	43900	0
358	20230919	130400	24129950	43900	43900	43900	43900	3
359	20230919	130300	23998250	44000	44000	44000	44000	10
360	20230919	130200	23558250	43900	43900	43900	43900	0
361	20230919	130100	23558250	43900	43900	43900	43900	4
362	20230919	130000	23382650	44000	44000	44000	44000	0
363	20230919	125900	23382650	44000	43900	44000	43900	3
364	20230919	125800	23250850	43900	43900	43900	43900	0
365	20230919	125700	23250850	43900	43900	43900	43900	0
366	20230919	125600	23250850	43900	43900	43900	43900	4
367	20230919	125500	23075250	43850	43850	43850	43850	0
368	20230919	125400	23075250	43850	43850	43850	43850	3
369	20230919	125300	22943700	43850	43850	43850	43850	0
370	20230919	125200	22943700	43850	43850	43850	43850	4
371	20230919	125100	22768300	43850	43850	43850	43850	0
372	20230919	125000	22768300	43850	43850	43850	43850	0
373	20230919	124900	22768300	43850	43900	43900	43850	31
374	20230919	124800	21407550	44000	44000	44000	44000	4
375	20230919	124700	21231550	43850	43850	43850	43850	4
376	20230919	124600	21056150	43850	43850	43850	43850	0
377	20230919	124500	21056150	43850	43850	43850	43850	0
378	20230919	124400	21056150	43850	43850	43850	43850	2
379	20230919	124300	20968450	43850	43850	43850	43850	0
380	20230919	124200	20968450	43850	43850	43850	43850	4
381	20230919	124100	20793050	43850	43850	43850	43850	0
382	20230919	124000	20793050	43850	43850	43850	43850	3
383	20230919	123900	20661500	43850	43850	43850	43850	0
384	20230919	123800	20661500	43850	43850	43850	43850	0
385	20230919	123700	20661500	43850	43850	43850	43850	4
386	20230919	123600	20486100	43850	43850	43850	43850	0
387	20230919	123500	20486100	43850	43850	43850	43850	3
388	20230919	123400	20354550	43850	43850	43850	43850	0
389	20230919	123300	20354550	43850	43850	43850	43850	0
390	20230919	123200	20354550	43850	43850	43850	43850	3
391	20230919	123100	20223000	43900	43900	43900	43900	0
392	20230919	123000	20223000	43900	43900	43900	43900	4
393	20230919	122900	20047400	43900	43900	43900	43900	0
394	20230919	122800	20047400	43900	43900	43900	43900	4
395	20230919	122700	19871800	43900	43900	43900	43900	0
396	20230919	122600	19871800	43900	43900	43900	43900	0
397	20230919	122500	19871800	43900	43900	43900	43900	2
398	20230919	122400	19784000	43900	43900	43900	43900	0
399	20230919	122300	19784000	43900	43900	43900	43900	4
400	20230919	122200	19608400	43900	43900	43900	43900	0
401	20230919	122100	19608400	43900	43900	43900	43900	0
402	20230919	122000	19608400	43900	43900	43900	43900	3
403	20230919	121900	19476700	43900	43900	43900	43900	0
404	20230919	121800	19476700	43900	43900	43900	43900	4
405	20230919	121700	19301100	43900	43900	43900	43900	0
406	20230919	121600	19301100	43900	43900	43900	43900	3
407	20230919	121500	19169400	44000	44000	44000	44000	4
408	20230919	121400	18993400	44000	44000	44000	44000	10
409	20230919	121300	18553400	43850	43850	43850	43850	4
410	20230919	121200	18378000	43850	43850	43850	43850	0
411	20230919	121100	18378000	43850	43850	43850	43850	2
412	20230919	121000	18290300	43850	43850	43850	43850	0
413	20230919	120900	18290300	43850	43850	43850	43850	0
414	20230919	120800	18290300	43850	43850	43850	43850	4
415	20230919	120700	18114900	43900	43900	43900	43900	0
416	20230919	120600	18114900	43900	43900	43900	43900	3
417	20230919	120500	17983200	43900	43900	43900	43900	0
418	20230919	120400	17983200	43900	43900	43900	43900	4
419	20230919	120300	17807600	43900	43900	43900	43900	0
420	20230919	120200	17807600	43900	43900	43900	43900	0
421	20230919	120100	17807600	43900	43900	43900	43900	3
422	20230919	120000	17675900	43900	43900	43900	43900	0
423	20230919	115900	17675900	43900	43900	43900	43900	4
424	20230919	115800	17500300	43900	43900	43900	43900	0
425	20230919	115700	17500300	43900	43900	43900	43900	0
426	20230919	115600	17500300	43900	43950	43950	43900	4
427	20230919	115500	17324600	43900	43900	43900	43900	0
428	20230919	115400	17324600	43900	43900	43900	43900	4
429	20230919	115300	17149000	43950	43950	43950	43950	0
430	20230919	115200	17149000	43950	43950	43950	43950	0
431	20230919	115100	17149000	43950	43900	43950	43900	7
432	20230919	115000	16841500	43900	43900	43900	43900	0
433	20230919	114900	16841500	43900	43900	43900	43900	4
434	20230919	114800	16665900	43900	43900	43900	43900	0
435	20230919	114700	16665900	43900	43900	43900	43900	3
436	20230919	114600	16534200	43900	43900	43900	43900	0
437	20230919	114500	16534200	43900	43900	43900	43900	0
438	20230919	114400	16534200	43900	43900	43900	43900	3
439	20230919	114300	16402500	43900	43900	43900	43900	0
440	20230919	114200	16402500	43900	43900	43900	43900	4
441	20230919	114100	16226900	43900	43900	43900	43900	0
442	20230919	114000	16226900	43900	43900	43900	43900	0
443	20230919	113900	16226900	43900	43900	43900	43900	4
444	20230919	113800	16051300	43900	43900	43900	43900	0
445	20230919	113700	16051300	43900	43900	43900	43900	2
446	20230919	113600	15963500	43900	43900	43900	43900	0
447	20230919	113500	15963500	43900	43900	43900	43900	4
448	20230919	113400	15787900	43900	43900	43900	43900	0
449	20230919	113300	15787900	43900	43900	43900	43900	0
450	20230919	113200	15787900	43900	43900	43900	43900	3
451	20230919	113100	15656200	44000	44000	44000	44000	0
452	20230919	113000	15656200	44000	43900	44000	43900	16
453	20230919	112900	14952600	43900	43900	43900	43900	0
454	20230919	112800	14952600	43900	43900	43900	43900	0
455	20230919	112700	14952600	43900	43900	43900	43900	3
456	20230919	112600	14820900	43950	43950	43950	43950	0
457	20230919	112500	14820900	43950	43950	43950	43950	4
458	20230919	112400	14645100	43950	43950	43950	43950	0
459	20230919	112300	14645100	43950	43950	43950	43950	2
460	20230919	112200	14557200	43950	43950	43950	43950	0
461	20230919	112100	14557200	43950	43950	43950	43950	0
462	20230919	112000	14557200	43950	43950	43950	43950	4
463	20230919	111900	14381400	43950	43950	43950	43950	0
464	20230919	111800	14381400	43950	43950	43950	43950	3
465	20230919	111700	14249550	43950	43950	43950	43950	0
466	20230919	111600	14249550	43950	43950	43950	43950	0
467	20230919	111500	14249550	43950	43950	43950	43950	4
468	20230919	111400	14073750	43950	43950	43950	43950	0
469	20230919	111300	14073750	43950	43950	43950	43950	3
470	20230919	111200	13941900	43950	43950	43950	43950	0
471	20230919	111100	13941900	43950	43950	43950	43950	3
472	20230919	111000	13810050	43950	43950	43950	43950	0
473	20230919	110900	13810050	43950	43950	43950	43950	0
474	20230919	110800	13810050	43950	43950	43950	43950	3
475	20230919	110700	13678200	43950	43950	43950	43950	0
476	20230919	110600	13678200	43950	43950	44000	43950	10
477	20230919	110500	13238500	44000	44000	44000	44000	0
478	20230919	110400	13238500	44000	44000	44000	44000	5
479	20230919	110300	13018500	43950	43950	43950	43950	2
480	20230919	110200	12930600	43950	43950	43950	43950	0
481	20230919	110100	12930600	43950	43950	43950	43950	3
482	20230919	110000	12798750	43950	43950	43950	43950	0
483	20230919	105900	12798750	43950	43950	43950	43950	4
484	20230919	105800	12622950	44000	44000	44000	44000	0
485	20230919	105700	12622950	44000	44000	44000	44000	10
486	20230919	105600	12182950	43950	43950	43950	43950	4
487	20230919	105500	12007150	43950	43950	43950	43950	0
488	20230919	105400	12007150	43950	43950	43950	43950	3
489	20230919	105300	11875300	43950	43950	43950	43950	0
490	20230919	105200	11875300	43950	43950	43950	43950	0
491	20230919	105100	11875300	43950	43950	43950	43950	3
492	20230919	105000	11743450	43900	43900	43900	43900	0
493	20230919	104900	11743450	43900	44000	44000	43900	10
494	20230919	104800	11303750	44000	44000	44000	44000	28
495	20230919	104700	10071750	43900	43900	43900	43900	0
496	20230919	104600	10071750	43900	43900	43900	43900	5
497	20230919	104500	9852250	43900	43900	43900	43900	0
498	20230919	104400	9852250	43900	43900	43900	43900	2
499	20230919	104300	9764450	44000	44000	44000	44000	34
500	20230919	104200	8268450	43900	43900	43900	43900	3
501	20230919	104100	8136750	43900	43900	43900	43900	0
502	20230919	104000	8136750	43900	43900	43900	43900	0
503	20230919	103900	8136750	43900	43900	43900	43900	4
504	20230919	103800	7961150	43900	43900	43900	43900	0
505	20230919	103700	7961150	43900	43900	43900	43900	4
506	20230919	103600	7785550	43950	43950	43950	43950	0
507	20230919	103500	7785550	43950	43950	43950	43950	12
508	20230919	103400	7258150	43950	43950	43950	43950	2
509	20230919	103300	7170250	44000	44000	44000	44000	0
510	20230919	103200	7170250	44000	44000	44000	43950	30
511	20230919	103100	5850450	43950	43950	43950	43950	0
512	20230919	103000	5850450	43950	43950	43950	43950	3
513	20230919	102900	5718600	43900	43900	43900	43900	0
514	20230919	102800	5718600	43900	43900	43900	43900	0
515	20230919	102700	5718600	43900	43900	43900	43900	4
516	20230919	102600	5543000	43950	43950	43950	43950	0
517	20230919	102500	5543000	43950	43950	43950	43950	3
518	20230919	102400	5411150	43950	43950	43950	43950	0
519	20230919	102300	5411150	43950	43950	43950	43950	0
520	20230919	102200	5411150	43950	43950	43950	43950	4
521	20230919	102100	5235350	43950	43950	43950	43950	0
522	20230919	102000	5235350	43950	43950	43950	43950	2
523	20230919	101900	5147450	43950	43950	43950	43950	0
524	20230919	101800	5147450	43950	43950	43950	43950	4
525	20230919	101700	4971650	44000	44000	44000	44000	0
526	20230919	101600	4971650	44000	44000	44000	44000	0
527	20230919	101500	4971650	44000	43950	44000	43950	9
528	20230919	101400	4575800	43950	43950	43950	43950	0
529	20230919	101300	4575800	43950	43950	43950	43950	3
530	20230919	101200	4443950	44000	44000	44000	44000	0
531	20230919	101100	4443950	44000	44000	44000	44000	0
532	20230919	101000	4443950	44000	44000	44000	44000	0
533	20230919	100900	4443950	44000	44000	44000	44000	0
534	20230919	100800	4443950	44000	44000	44000	44000	0
535	20230919	100700	4443950	44000	44000	44000	44000	0
536	20230919	100600	4443950	44000	44000	44000	44000	0
537	20230919	100500	4443950	44000	44000	44000	44000	0
538	20230919	100400	4443950	44000	44000	44000	44000	0
539	20230919	100300	4443950	44000	44000	44000	44000	0
540	20230919	100200	4443950	44000	44000	44000	44000	0
541	20230919	100100	4443950	44000	44000	44000	44000	0
542	20230919	100000	4443950	44000	44000	44000	44000	1
543	20230919	095900	4399950	44000	44000	44000	44000	0
544	20230919	095800	4399950	44000	44000	44000	44000	0
545	20230919	095700	4399950	44000	44000	44000	44000	0
546	20230919	095600	4399950	44000	44000	44000	44000	0
547	20230919	095500	4399950	44000	44000	44000	44000	0
548	20230919	095400	4399950	44000	44000	44000	44000	0
549	20230919	095300	4399950	44000	44000	44000	44000	0
550	20230919	095200	4399950	44000	44000	44000	44000	0
551	20230919	095100	4399950	44000	44000	44000	44000	0
552	20230919	095000	4399950	44000	44000	44000	44000	0
553	20230919	094900	4399950	44000	44000	44000	44000	0
554	20230919	094800	4399950	44000	44000	44000	44000	0
555	20230919	094700	4399950	44000	44000	44000	44000	0
556	20230919	094600	4399950	44000	44000	44000	44000	3
557	20230919	094500	4267950	44000	44000	44000	44000	0
558	20230919	094400	4267950	44000	44000	44000	44000	0
559	20230919	094300	4267950	44000	44000	44000	44000	0
560	20230919	094200	4267950	44000	44000	44000	44000	0
561	20230919	094100	4267950	44000	44000	44000	44000	0
562	20230919	094000	4267950	44000	44000	44000	44000	0
563	20230919	093900	4267950	44000	44000	44000	44000	1
564	20230919	093800	4223950	44000	44000	44000	44000	0
565	20230919	093700	4223950	44000	44000	44000	44000	0
566	20230919	093600	4223950	44000	44000	44000	44000	0
567	20230919	093500	4223950	44000	44000	44000	44000	2
568	20230919	093400	4135950	44000	44000	44000	44000	0
569	20230919	093300	4135950	44000	44000	44000	44000	0
570	20230919	093200	4135950	44000	44000	44000	44000	5
571	20230919	093100	3915950	44050	44050	44050	44050	0
572	20230919	093000	3915950	44050	44050	44050	44050	0
573	20230919	092900	3915950	44050	44050	44050	44050	0
574	20230919	092800	3915950	44050	44050	44050	44050	0
575	20230919	092700	3915950	44050	44050	44050	44050	0
576	20230919	092600	3915950	44050	44050	44050	44050	0
577	20230919	092500	3915950	44050	44050	44050	44050	0
578	20230919	092400	3915950	44050	44050	44050	44050	0
579	20230919	092300	3915950	44050	44050	44050	44050	0
580	20230919	092200	3915950	44050	44050	44050	44050	0
581	20230919	092100	3915950	44050	44050	44050	44050	5
582	20230919	092000	3695700	43900	43900	43900	43900	0
583	20230919	091900	3695700	43900	43900	43900	43900	0
584	20230919	091800	3695700	43900	43900	43900	43900	0
585	20230919	091700	3695700	43900	43900	43900	43900	0
586	20230919	091600	3695700	43900	43900	43900	43900	0
587	20230919	091500	3695700	43900	43900	43900	43900	0
588	20230919	091400	3695700	43900	43900	43900	43900	0
589	20230919	091300	3695700	43900	43900	43900	43900	0
590	20230919	091200	3695700	43900	43900	43900	43900	0
591	20230919	091100	3695700	43900	43900	43900	43900	0
592	20230919	091000	3695700	43900	43900	43900	43900	0
593	20230919	090900	3695700	43900	43900	43900	43900	0
594	20230919	090800	3695700	43900	43900	43900	43900	0
595	20230919	090700	3695700	43900	43900	43900	43900	0
596	20230919	090600	3695700	43900	43900	43900	43900	0
597	20230919	090500	3695700	43900	43900	43900	43900	0
598	20230919	090400	3695700	43900	43900	43900	43900	0
599	20230919	090300	3695700	43900	43900	43900	43900	0
600	20230919	090200	3695700	43900	43900	43900	43900	5
601	20230919	090100	3476200	44100	44100	44100	44100	2
602	20230919	090000	3388000	44000	44000	44000	44000	77