KissMeData/037710/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	191000	70737400	30650	30650	30650	30650	122
3	20230912	190900	70737400	30650	30650	30650	30650	0
4	20230912	190800	70737400	30650	30650	30650	30650	0
5	20230912	190700	70737400	30650	30650	30650	30650	0
6	20230912	190600	70737400	30650	30650	30650	30650	0
7	20230912	190500	70737400	30650	30650	30650	30650	0
8	20230912	190400	70737400	30650	30650	30650	30650	0
9	20230912	190300	70737400	30650	30650	30650	30650	0
10	20230912	190200	70737400	30650	30650	30650	30650	0
11	20230912	190100	70737400	30650	30650	30650	30650	0
12	20230912	190000	70737400	30650	30650	30650	30650	0
13	20230912	185900	70737400	30650	30650	30650	30650	0
14	20230912	185800	70737400	30650	30650	30650	30650	0
15	20230912	185700	70737400	30650	30650	30650	30650	0
16	20230912	185600	70737400	30650	30650	30650	30650	0
17	20230912	185500	70737400	30650	30650	30650	30650	0
18	20230912	185400	70737400	30650	30650	30650	30650	0
19	20230912	185300	70737400	30650	30650	30650	30650	0
20	20230912	185200	70737400	30650	30650	30650	30650	0
21	20230912	185100	70737400	30650	30650	30650	30650	0
22	20230912	185000	70737400	30650	30650	30650	30650	0
23	20230912	184900	70737400	30650	30650	30650	30650	0
24	20230912	184800	70737400	30650	30650	30650	30650	0
25	20230912	184700	70737400	30650	30650	30650	30650	0
26	20230912	184600	70737400	30650	30650	30650	30650	0
27	20230912	184500	70737400	30650	30650	30650	30650	0
28	20230912	184400	70737400	30650	30650	30650	30650	0
29	20230912	184300	70737400	30650	30650	30650	30650	0
30	20230912	184200	70737400	30650	30650	30650	30650	0
31	20230912	184100	70737400	30650	30650	30650	30650	0
32	20230912	184000	70737400	30650	30650	30650	30650	122
33	20230912	183900	70737400	30650	30650	30650	30650	0
34	20230912	183800	70737400	30650	30650	30650	30650	0
35	20230912	183700	70737400	30650	30650	30650	30650	0
36	20230912	183600	70737400	30650	30650	30650	30650	0
37	20230912	183500	70737400	30650	30650	30650	30650	0
38	20230912	183400	70737400	30650	30650	30650	30650	0
39	20230912	183300	70737400	30650	30650	30650	30650	0
40	20230912	183200	70737400	30650	30650	30650	30650	0
41	20230912	183100	70737400	30650	30650	30650	30650	0
42	20230912	183000	70737400	30650	30650	30650	30650	0
43	20230912	182900	70737400	30650	30650	30650	30650	0
44	20230912	182800	70737400	30650	30650	30650	30650	0
45	20230912	182700	70737400	30650	30650	30650	30650	0
46	20230912	182600	70737400	30650	30650	30650	30650	0
47	20230912	182500	70737400	30650	30650	30650	30650	0
48	20230912	182400	70737400	30650	30650	30650	30650	0
49	20230912	182300	70737400	30650	30650	30650	30650	0
50	20230912	182200	70737400	30650	30650	30650	30650	0
51	20230912	182100	70737400	30650	30650	30650	30650	0
52	20230912	182000	70737400	30650	30650	30650	30650	0
53	20230912	181900	70737400	30650	30650	30650	30650	0
54	20230912	181800	70737400	30650	30650	30650	30650	0
55	20230912	181700	70737400	30650	30650	30650	30650	0
56	20230912	181600	70737400	30650	30650	30650	30650	0
57	20230912	181500	70737400	30650	30650	30650	30650	0
58	20230912	181400	70737400	30650	30650	30650	30650	0
59	20230912	181300	70737400	30650	30650	30650	30650	0
60	20230912	181200	70737400	30650	30650	30650	30650	0
61	20230912	181100	70737400	30650	30650	30650	30650	0
62	20230912	181000	70737400	30650	30650	30650	30650	122
63	20230912	180900	70737400	30650	30650	30650	30650	0
64	20230912	180800	70737400	30650	30650	30650	30650	0
65	20230912	180700	70737400	30650	30650	30650	30650	0
66	20230912	180600	70737400	30650	30650	30650	30650	0
67	20230912	180500	70737400	30650	30650	30650	30650	0
68	20230912	180400	70737400	30650	30650	30650	30650	0
69	20230912	180300	70737400	30650	30650	30650	30650	0
70	20230912	180200	70737400	30650	30650	30650	30650	0
71	20230912	180100	70737400	30650	30650	30650	30650	0
72	20230912	180000	70737400	30650	30650	30650	30650	0
73	20230912	175900	70737400	30650	30650	30650	30650	0
74	20230912	175800	70737400	30650	30650	30650	30650	0
75	20230912	175700	70737400	30650	30650	30650	30650	0
76	20230912	175600	70737400	30650	30650	30650	30650	0
77	20230912	175500	70737400	30650	30650	30650	30650	0
78	20230912	175400	70737400	30650	30650	30650	30650	0
79	20230912	175300	70737400	30650	30650	30650	30650	0
80	20230912	175200	70737400	30650	30650	30650	30650	0
81	20230912	175100	70737400	30650	30650	30650	30650	0
82	20230912	175000	70737400	30650	30650	30650	30650	0
83	20230912	174900	70737400	30650	30650	30650	30650	0
84	20230912	174800	70737400	30650	30650	30650	30650	0
85	20230912	174700	70737400	30650	30650	30650	30650	0
86	20230912	174600	70737400	30650	30650	30650	30650	0
87	20230912	174500	70737400	30650	30650	30650	30650	0
88	20230912	174400	70737400	30650	30650	30650	30650	0
89	20230912	174300	70737400	30650	30650	30650	30650	0
90	20230912	174200	70737400	30650	30650	30650	30650	0
91	20230912	174100	70737400	30650	30650	30650	30650	0
92	20230912	174000	70737400	30650	30650	30650	30650	122
93	20230912	173900	70737400	30650	30650	30650	30650	0
94	20230912	173800	70737400	30650	30650	30650	30650	0
95	20230912	173700	70737400	30650	30650	30650	30650	0
96	20230912	173600	70737400	30650	30650	30650	30650	0
97	20230912	173500	70737400	30650	30650	30650	30650	0
98	20230912	173400	70737400	30650	30650	30650	30650	0
99	20230912	173300	70737400	30650	30650	30650	30650	0
100	20230912	173200	70737400	30650	30650	30650	30650	0
101	20230912	173100	70737400	30650	30650	30650	30650	0
102	20230912	173000	70737400	30650	30650	30650	30650	0
103	20230912	172900	70737400	30650	30650	30650	30650	0
104	20230912	172800	70737400	30650	30650	30650	30650	0
105	20230912	172700	70737400	30650	30650	30650	30650	0
106	20230912	172600	70737400	30650	30650	30650	30650	0
107	20230912	172500	70737400	30650	30650	30650	30650	0
108	20230912	172400	70737400	30650	30650	30650	30650	0
109	20230912	172300	70737400	30650	30650	30650	30650	0
110	20230912	172200	70737400	30650	30650	30650	30650	0
111	20230912	172100	70737400	30650	30650	30650	30650	0
112	20230912	172000	70737400	30650	30650	30650	30650	0
113	20230912	171900	70737400	30650	30650	30650	30650	0
114	20230912	171800	70737400	30650	30650	30650	30650	0
115	20230912	171700	70737400	30650	30650	30650	30650	0
116	20230912	171600	70737400	30650	30650	30650	30650	0
117	20230912	171500	70737400	30650	30650	30650	30650	0
118	20230912	171400	70737400	30650	30650	30650	30650	0
119	20230912	171300	70737400	30650	30650	30650	30650	0
120	20230912	171200	70737400	30650	30650	30650	30650	0
121	20230912	171100	70737400	30650	30650	30650	30650	0
122	20230912	171000	70737400	30650	30650	30650	30650	122
123	20230912	170900	70737400	30650	30650	30650	30650	0
124	20230912	170800	70737400	30650	30650	30650	30650	0
125	20230912	170700	70737400	30650	30650	30650	30650	0
126	20230912	170600	70737400	30650	30650	30650	30650	0
127	20230912	170500	70737400	30650	30650	30650	30650	0
128	20230912	170400	70737400	30650	30650	30650	30650	0
129	20230912	170300	70737400	30650	30650	30650	30650	0
130	20230912	170200	70737400	30650	30650	30650	30650	0
131	20230912	170100	70737400	30650	30650	30650	30650	0
132	20230912	170000	70737400	30650	30650	30650	30650	0
133	20230912	165900	70737400	30650	30650	30650	30650	0
134	20230912	165800	70737400	30650	30650	30650	30650	0
135	20230912	165700	70737400	30650	30650	30650	30650	0
136	20230912	165600	70737400	30650	30650	30650	30650	0
137	20230912	165500	70737400	30650	30650	30650	30650	0
138	20230912	165400	70737400	30650	30650	30650	30650	0
139	20230912	165300	70737400	30650	30650	30650	30650	0
140	20230912	165200	70737400	30650	30650	30650	30650	0
141	20230912	165100	70737400	30650	30650	30650	30650	0
142	20230912	165000	70737400	30650	30650	30650	30650	0
143	20230912	164900	70737400	30650	30650	30650	30650	0
144	20230912	164800	70737400	30650	30650	30650	30650	0
145	20230912	164700	70737400	30650	30650	30650	30650	0
146	20230912	164600	70737400	30650	30650	30650	30650	0
147	20230912	164500	70737400	30650	30650	30650	30650	0
148	20230912	164400	70737400	30650	30650	30650	30650	0
149	20230912	164300	70737400	30650	30650	30650	30650	0
150	20230912	164200	70737400	30650	30650	30650	30650	0
151	20230912	164100	70737400	30650	30650	30650	30650	0
152	20230912	164000	70737400	30650	30650	30650	30650	122
153	20230912	163900	70737400	30650	30650	30650	30650	0
154	20230912	163800	70737400	30650	30650	30650	30650	0
155	20230912	163700	70737400	30650	30650	30650	30650	0
156	20230912	163600	70737400	30650	30650	30650	30650	0
157	20230912	163500	70737400	30650	30650	30650	30650	0
158	20230912	163400	70737400	30650	30650	30650	30650	0
159	20230912	163300	70737400	30650	30650	30650	30650	0
160	20230912	163200	70737400	30650	30650	30650	30650	0
161	20230912	163100	70737400	30650	30650	30650	30650	0
162	20230912	163000	70737400	30650	30650	30650	30650	0
163	20230912	162900	70737400	30650	30650	30650	30650	0
164	20230912	162800	70737400	30650	30650	30650	30650	0
165	20230912	162700	70737400	30650	30650	30650	30650	0
166	20230912	162600	70737400	30650	30650	30650	30650	0
167	20230912	162500	70737400	30650	30650	30650	30650	0
168	20230912	162400	70737400	30650	30650	30650	30650	0
169	20230912	162300	70737400	30650	30650	30650	30650	0
170	20230912	162200	70737400	30650	30650	30650	30650	0
171	20230912	162100	70737400	30650	30650	30650	30650	0
172	20230912	162000	70737400	30650	30650	30650	30650	0
173	20230912	161900	70737400	30650	30650	30650	30650	0
174	20230912	161800	70737400	30650	30650	30650	30650	0
175	20230912	161700	70737400	30650	30650	30650	30650	0
176	20230912	161600	70737400	30650	30650	30650	30650	0
177	20230912	161500	70737400	30650	30650	30650	30650	0
178	20230912	161400	70737400	30650	30650	30650	30650	0
179	20230912	161300	70737400	30650	30650	30650	30650	0
180	20230912	161200	70737400	30650	30650	30650	30650	0
181	20230912	161100	70737400	30650	30650	30650	30650	0
182	20230912	161000	70737400	30650	30650	30650	30650	122
183	20230912	160900	70737400	30650	30650	30650	30650	0
184	20230912	160800	70737400	30650	30650	30650	30650	0
185	20230912	160700	70737400	30650	30650	30650	30650	0
186	20230912	160600	70737400	30650	30650	30650	30650	0
187	20230912	160500	70737400	30650	30650	30650	30650	0
188	20230912	160400	70737400	30650	30650	30650	30650	0
189	20230912	160300	70737400	30650	30650	30650	30650	0
190	20230912	160200	70737400	30650	30650	30650	30650	0
191	20230912	160100	70737400	30650	30650	30650	30650	0
192	20230912	160000	70737400	30650	30650	30650	30650	0
193	20230912	155900	70737400	30650	30650	30650	30650	0
194	20230912	155800	70737400	30650	30650	30650	30650	0
195	20230912	155700	70737400	30650	30650	30650	30650	0
196	20230912	155600	70737400	30650	30650	30650	30650	0
197	20230912	155500	70737400	30650	30650	30650	30650	0
198	20230912	155400	70737400	30650	30650	30650	30650	0
199	20230912	155300	70737400	30650	30650	30650	30650	0
200	20230912	155200	70737400	30650	30650	30650	30650	0
201	20230912	155100	70737400	30650	30650	30650	30650	0
202	20230912	155000	70737400	30650	30650	30650	30650	0
203	20230912	154900	70737400	30650	30650	30650	30650	0
204	20230912	154800	70737400	30650	30650	30650	30650	0
205	20230912	154700	70737400	30650	30650	30650	30650	0
206	20230912	154600	70737400	30650	30650	30650	30650	0
207	20230912	154500	70737400	30650	30650	30650	30650	0
208	20230912	154400	70737400	30650	30650	30650	30650	0
209	20230912	154300	70737400	30650	30650	30650	30650	0
210	20230912	154200	70737400	30650	30650	30650	30650	0
211	20230912	154100	70737400	30650	30650	30650	30650	0
212	20230912	154000	70737400	30650	30650	30650	30650	122
213	20230912	153900	70737400	30650	30650	30650	30650	0
214	20230912	153800	70737400	30650	30650	30650	30650	0
215	20230912	153700	70737400	30650	30650	30650	30650	0
216	20230912	153600	70737400	30650	30650	30650	30650	0
217	20230912	153500	70737400	30650	30650	30650	30650	0
218	20230912	153400	70737400	30650	30650	30650	30650	0
219	20230912	153300	70737400	30650	30650	30650	30650	0
220	20230912	153200	70737400	30650	30650	30650	30650	0
221	20230912	153100	70737400	30650	30650	30650	30650	0
222	20230912	153000	70737400	30650	30650	30650	30650	122
223	20230912	152900	66998100	30600	30600	30600	30600	0
224	20230912	152800	66998100	30600	30600	30600	30600	0
225	20230912	152700	66998100	30600	30600	30600	30600	0
226	20230912	152600	66998100	30600	30600	30600	30600	0
227	20230912	152500	66998100	30600	30600	30600	30600	0
228	20230912	152400	66998100	30600	30600	30600	30600	0
229	20230912	152300	66998100	30600	30600	30600	30600	0
230	20230912	152200	66998100	30600	30600	30600	30600	0
231	20230912	152100	66998100	30600	30600	30600	30600	0
232	20230912	152000	66998100	30600	30600	30600	30600	0
233	20230912	151900	66998100	30600	30600	30600	30600	0
234	20230912	151800	66998100	30600	30600	30600	30600	2
235	20230912	151700	66936900	30650	30650	30650	30650	0
236	20230912	151600	66936900	30650	30650	30650	30650	1
237	20230912	151500	66906250	30650	30650	30650	30650	0
238	20230912	151400	66906250	30650	30650	30650	30650	17
239	20230912	151300	66385200	30600	30600	30600	30600	5
240	20230912	151200	66232200	30600	30600	30600	30600	15
241	20230912	151100	65773200	30550	30550	30550	30550	5
242	20230912	151000	65620450	30550	30550	30600	30550	3
243	20230912	150900	65528750	30600	30600	30600	30600	0
244	20230912	150800	65528750	30600	30600	30600	30600	0
245	20230912	150700	65528750	30600	30600	30600	30600	0
246	20230912	150600	65528750	30600	30600	30600	30600	1
247	20230912	150500	65498150	30600	30600	30600	30600	1
248	20230912	150400	65467550	30650	30650	30650	30650	0
249	20230912	150300	65467550	30650	30650	30650	30650	0
250	20230912	150200	65467550	30650	30650	30650	30650	5
251	20230912	150100	65314300	30550	30550	30550	30550	0
252	20230912	150000	65314300	30550	30550	30550	30550	0
253	20230912	145900	65314300	30550	30550	30550	30550	3
254	20230912	145800	65222650	30550	30550	30550	30550	0
255	20230912	145700	65222650	30550	30550	30550	30550	1
256	20230912	145600	65192100	30500	30500	30500	30500	5
257	20230912	145500	65039600	30500	30500	30500	30500	0
258	20230912	145400	65039600	30500	30500	30500	30500	0
259	20230912	145300	65039600	30500	30500	30500	30500	0
260	20230912	145200	65039600	30500	30500	30500	30500	0
261	20230912	145100	65039600	30500	30500	30500	30500	0
262	20230912	145000	65039600	30500	30500	30500	30500	0
263	20230912	144900	65039600	30500	30500	30500	30500	0
264	20230912	144800	65039600	30500	30500	30500	30500	1
265	20230912	144700	65009100	30550	30500	30550	30500	3
266	20230912	144600	64917550	30500	30550	30550	30500	30
267	20230912	144500	64001150	30550	30550	30550	30550	0
268	20230912	144400	64001150	30550	30600	30600	30550	27
269	20230912	144300	63175000	30550	30550	30600	30550	7
270	20230912	144200	62961100	30600	30550	30600	30550	77
271	20230912	144100	60607450	30600	30600	30600	30550	74
272	20230912	144000	58343750	30600	30600	30600	30550	8
273	20230912	143900	58099000	30600	30600	30600	30600	21
274	20230912	143800	57456400	30600	30600	30600	30600	0
275	20230912	143700	57456400	30600	30600	30600	30600	1
276	20230912	143600	57425800	30600	30600	30600	30600	0
277	20230912	143500	57425800	30600	30600	30600	30550	22
278	20230912	143400	56752750	30600	30600	30600	30600	19
279	20230912	143300	56171350	30550	30550	30550	30550	0
280	20230912	143200	56171350	30550	30550	30550	30550	3
281	20230912	143100	56079700	30600	30600	30600	30600	0
282	20230912	143000	56079700	30600	30550	30600	30550	4
283	20230912	142900	55957400	30600	30600	30600	30600	0
284	20230912	142800	55957400	30600	30600	30600	30600	0
285	20230912	142700	55957400	30600	30600	30600	30600	1
286	20230912	142600	55926800	30550	30550	30550	30550	1
287	20230912	142500	55896250	30600	30600	30600	30550	21
288	20230912	142400	55253750	30550	30550	30550	30550	0
289	20230912	142300	55253750	30550	30550	30550	30550	1
290	20230912	142200	55223200	30600	30600	30600	30600	15
291	20230912	142100	54764200	30550	30550	30550	30550	0
292	20230912	142000	54764200	30550	30550	30550	30550	0
293	20230912	141900	54764200	30550	30550	30550	30550	1
294	20230912	141800	54733650	30550	30550	30550	30550	0
295	20230912	141700	54733650	30550	30550	30550	30550	1
296	20230912	141600	54703100	30600	30550	30600	30550	9
297	20230912	141500	54427850	30550	30550	30550	30550	0
298	20230912	141400	54427850	30550	30550	30550	30550	0
299	20230912	141300	54427850	30550	30550	30550	30550	0
300	20230912	141200	54427850	30550	30550	30550	30550	0
301	20230912	141100	54427850	30550	30550	30550	30550	0
302	20230912	141000	54427850	30550	30550	30550	30550	1
303	20230912	140900	54397300	30650	30650	30650	30650	0
304	20230912	140800	54397300	30650	30650	30650	30650	0
305	20230912	140700	54397300	30650	30650	30650	30650	1
306	20230912	140600	54366650	30550	30550	30550	30550	0
307	20230912	140500	54366650	30550	30600	30600	30550	13
308	20230912	140400	53969450	30550	30550	30550	30550	0
309	20230912	140300	53969450	30550	30550	30550	30550	0
310	20230912	140200	53969450	30550	30550	30550	30550	6
311	20230912	140100	53786150	30550	30550	30550	30550	0
312	20230912	140000	53786150	30550	30550	30550	30550	1
313	20230912	135900	53755600	30600	30600	30600	30600	0
314	20230912	135800	53755600	30600	30600	30600	30600	0
315	20230912	135700	53755600	30600	30600	30600	30600	0
316	20230912	135600	53755600	30600	30600	30600	30600	4
317	20230912	135500	53633200	30550	30600	30600	30550	72
318	20230912	135400	51430250	30600	30600	30600	30600	0
319	20230912	135300	51430250	30600	30600	30600	30600	0
320	20230912	135200	51430250	30600	30650	30650	30600	21
321	20230912	135100	50786650	30650	30650	30650	30650	0
322	20230912	135000	50786650	30650	30650	30650	30650	0
323	20230912	134900	50786650	30650	30650	30650	30650	0
324	20230912	134800	50786650	30650	30650	30650	30650	0
325	20230912	134700	50786650	30650	30650	30650	30650	0
326	20230912	134600	50786650	30650	30650	30650	30650	0
327	20230912	134500	50786650	30650	30650	30650	30650	2
328	20230912	134400	50725350	30600	30650	30650	30600	16
329	20230912	134300	50235150	30700	30700	30700	30700	0
330	20230912	134200	50235150	30700	30700	30700	30700	1
331	20230912	134100	50204450	30650	30600	30650	30600	75
332	20230912	134000	47905850	30650	30600	30650	30600	4
333	20230912	133900	47783400	30600	30600	30600	30600	5
334	20230912	133800	47630400	30650	30600	30650	30600	54
335	20230912	133700	45977700	30600	30600	30600	30600	0
336	20230912	133600	45977700	30600	30600	30600	30600	0
337	20230912	133500	45977700	30600	30600	30600	30600	0
338	20230912	133400	45977700	30600	30600	30600	30600	1
339	20230912	133300	45947100	30650	30650	30650	30650	3
340	20230912	133200	45855150	30650	30650	30650	30650	0
341	20230912	133100	45855150	30650	30650	30650	30650	1
342	20230912	133000	45824500	30650	30650	30650	30650	0
343	20230912	132900	45824500	30650	30650	30650	30650	3
344	20230912	132800	45732550	30650	30650	30650	30650	0
345	20230912	132700	45732550	30650	30650	30650	30650	1
346	20230912	132600	45701900	30600	30600	30600	30600	0
347	20230912	132500	45701900	30600	30600	30600	30600	6
348	20230912	132400	45518300	30550	30550	30550	30550	3
349	20230912	132300	45426650	30600	30600	30600	30600	0
350	20230912	132200	45426650	30600	30600	30600	30600	0
351	20230912	132100	45426650	30600	30600	30600	30600	0
352	20230912	132000	45426650	30600	30600	30600	30600	1
353	20230912	131900	45396050	30600	30600	30600	30600	0
354	20230912	131800	45396050	30600	30600	30600	30600	0
355	20230912	131700	45396050	30600	30600	30600	30600	0
356	20230912	131600	45396050	30600	30600	30600	30600	0
357	20230912	131500	45396050	30600	30600	30600	30600	0
358	20230912	131400	45396050	30600	30600	30600	30600	0
359	20230912	131300	45396050	30600	30650	30650	30600	5
360	20230912	131200	45242900	30650	30600	30650	30600	22
361	20230912	131100	44568700	30650	30650	30650	30650	1
362	20230912	131000	44538050	30550	30550	30550	30550	10
363	20230912	130900	44232550	30550	30600	30650	30550	12
364	20230912	130800	43865350	30650	30650	30650	30650	0
365	20230912	130700	43865350	30650	30650	30650	30650	1
366	20230912	130600	43834700	30600	30600	30600	30600	3
367	20230912	130500	43742900	30600	30600	30600	30600	0
368	20230912	130400	43742900	30600	30600	30600	30600	0
369	20230912	130300	43742900	30600	30600	30600	30600	3
370	20230912	130200	43651100	30600	30600	30600	30600	1
371	20230912	130100	43620500	30550	30550	30550	30550	0
372	20230912	130000	43620500	30550	30550	30550	30550	0
373	20230912	125900	43620500	30550	30550	30550	30550	0
374	20230912	125800	43620500	30550	30550	30550	30550	0
375	20230912	125700	43620500	30550	30550	30550	30550	0
376	20230912	125600	43620500	30550	30550	30550	30550	1
377	20230912	125500	43589950	30550	30550	30550	30550	1
378	20230912	125400	43559400	30600	30600	30600	30600	9
379	20230912	125300	43284000	30600	30600	30600	30600	0
380	20230912	125200	43284000	30600	30600	30600	30600	0
381	20230912	125100	43284000	30600	30600	30600	30600	1
382	20230912	125000	43253400	30600	30600	30600	30600	0
383	20230912	124900	43253400	30600	30600	30600	30600	0
384	20230912	124800	43253400	30600	30600	30600	30600	1
385	20230912	124700	43222800	30600	30600	30600	30600	0
386	20230912	124600	43222800	30600	30600	30600	30600	0
387	20230912	124500	43222800	30600	30600	30600	30600	1
388	20230912	124400	43192200	30650	30650	30650	30650	0
389	20230912	124300	43192200	30650	30650	30650	30650	0
390	20230912	124200	43192200	30650	30550	30650	30550	2
391	20230912	124100	43131000	30650	30650	30650	30650	1
392	20230912	124000	43100350	30650	30650	30650	30650	0
393	20230912	123900	43100350	30650	30650	30650	30650	13
394	20230912	123800	42701900	30650	30650	30650	30650	1
395	20230912	123700	42671250	30650	30650	30650	30650	0
396	20230912	123600	42671250	30650	30650	30650	30650	0
397	20230912	123500	42671250	30650	30650	30650	30650	0
398	20230912	123400	42671250	30650	30650	30650	30650	0
399	20230912	123300	42671250	30650	30650	30650	30650	0
400	20230912	123200	42671250	30650	30650	30650	30650	0
401	20230912	123100	42671250	30650	30650	30650	30650	0
402	20230912	123000	42671250	30650	30650	30650	30650	0
403	20230912	122900	42671250	30650	30650	30650	30650	0
404	20230912	122800	42671250	30650	30650	30650	30650	0
405	20230912	122700	42671250	30650	30650	30650	30650	0
406	20230912	122600	42671250	30650	30650	30650	30650	0
407	20230912	122500	42671250	30650	30650	30650	30650	0
408	20230912	122400	42671250	30650	30650	30650	30650	0
409	20230912	122300	42671250	30650	30650	30650	30650	0
410	20230912	122200	42671250	30650	30650	30650	30650	0
411	20230912	122100	42671250	30650	30650	30650	30650	0
412	20230912	122000	42671250	30650	30650	30650	30650	0
413	20230912	121900	42671250	30650	30650	30650	30650	0
414	20230912	121800	42671250	30650	30650	30650	30650	0
415	20230912	121700	42671250	30650	30650	30650	30650	0
416	20230912	121600	42671250	30650	30650	30650	30650	0
417	20230912	121500	42671250	30650	30650	30650	30650	0
418	20230912	121400	42671250	30650	30650	30650	30650	0
419	20230912	121300	42671250	30650	30650	30650	30650	2
420	20230912	121200	42609950	30600	30600	30600	30600	2
421	20230912	121100	42548750	30600	30600	30600	30600	1
422	20230912	121000	42518150	30550	30550	30550	30550	3
423	20230912	120900	42426500	30600	30600	30600	30600	4
424	20230912	120800	42304100	30600	30600	30600	30600	0
425	20230912	120700	42304100	30600	30550	30600	30500	23
426	20230912	120600	41601350	30500	30500	30500	30500	0
427	20230912	120500	41601350	30500	30500	30500	30500	5
428	20230912	120400	41448850	30500	30500	30500	30500	0
429	20230912	120300	41448850	30500	30500	30500	30500	2
430	20230912	120200	41387850	30550	30550	30550	30500	36
431	20230912	120100	40288150	30650	30650	30650	30650	0
432	20230912	120000	40288150	30650	30650	30650	30650	0
433	20230912	115900	40288150	30650	30650	30650	30650	0
434	20230912	115800	40288150	30650	30650	30650	30650	0
435	20230912	115700	40288150	30650	30650	30650	30650	1
436	20230912	115600	40257500	30600	30650	30650	30600	7
437	20230912	115500	40043250	30600	30650	30650	30600	63
438	20230912	115400	38112900	30650	30650	30650	30650	16
439	20230912	115300	37622500	30700	30650	30700	30650	31
440	20230912	115200	36671400	30650	30650	30650	30650	0
441	20230912	115100	36671400	30650	30650	30650	30650	149
442	20230912	115000	32104550	30650	30650	30650	30650	0
443	20230912	114900	32104550	30650	30650	30650	30650	0
444	20230912	114800	32104550	30650	30650	30650	30650	0
445	20230912	114700	32104550	30650	30650	30650	30650	0
446	20230912	114600	32104550	30650	30650	30650	30650	0
447	20230912	114500	32104550	30650	30650	30650	30650	0
448	20230912	114400	32104550	30650	30650	30650	30650	0
449	20230912	114300	32104550	30650	30650	30650	30650	0
450	20230912	114200	32104550	30650	30650	30650	30650	0
451	20230912	114100	32104550	30650	30650	30650	30650	0
452	20230912	114000	32104550	30650	30650	30650	30650	0
453	20230912	113900	32104550	30650	30650	30650	30650	0
454	20230912	113800	32104550	30650	30650	30650	30650	0
455	20230912	113700	32104550	30650	30650	30650	30650	4
456	20230912	113600	31981950	30650	30650	30650	30650	0
457	20230912	113500	31981950	30650	30650	30650	30650	0
458	20230912	113400	31981950	30650	30650	30650	30650	0
459	20230912	113300	31981950	30650	30650	30650	30650	0
460	20230912	113200	31981950	30650	30650	30650	30650	0
461	20230912	113100	31981950	30650	30650	30650	30650	0
462	20230912	113000	31981950	30650	30650	30650	30650	0
463	20230912	112900	31981950	30650	30650	30650	30650	0
464	20230912	112800	31981950	30650	30650	30650	30650	0
465	20230912	112700	31981950	30650	30650	30650	30650	0
466	20230912	112600	31981950	30650	30650	30650	30650	0
467	20230912	112500	31981950	30650	30650	30650	30650	0
468	20230912	112400	31981950	30650	30650	30650	30650	0
469	20230912	112300	31981950	30650	30650	30650	30650	0
470	20230912	112200	31981950	30650	30650	30650	30650	1
471	20230912	112100	31951300	30650	30650	30650	30650	1
472	20230912	112000	31920650	30650	30650	30650	30650	0
473	20230912	111900	31920650	30650	30650	30650	30650	1
474	20230912	111800	31890000	30650	30650	30650	30650	5
475	20230912	111700	31736750	30650	30650	30650	30650	1
476	20230912	111600	31706100	30550	30550	30550	30550	0
477	20230912	111500	31706100	30550	30550	30550	30550	0
478	20230912	111400	31706100	30550	30550	30550	30550	0
479	20230912	111300	31706100	30550	30550	30550	30550	0
480	20230912	111200	31706100	30550	30550	30550	30550	0
481	20230912	111100	31706100	30550	30550	30550	30550	0
482	20230912	111000	31706100	30550	30550	30550	30550	0
483	20230912	110900	31706100	30550	30550	30550	30550	0
484	20230912	110800	31706100	30550	30550	30550	30550	5
485	20230912	110700	31553350	30550	30550	30550	30550	0
486	20230912	110600	31553350	30550	30550	30550	30550	0
487	20230912	110500	31553350	30550	30550	30550	30550	0
488	20230912	110400	31553350	30550	30550	30550	30550	0
489	20230912	110300	31553350	30550	30550	30550	30550	0
490	20230912	110200	31553350	30550	30550	30550	30550	0
491	20230912	110100	31553350	30550	30550	30550	30550	0
492	20230912	110000	31553350	30550	30550	30550	30550	1
493	20230912	105900	31522800	30550	30550	30550	30550	0
494	20230912	105800	31522800	30550	30550	30550	30550	2
495	20230912	105700	31461700	30550	30550	30550	30550	1
496	20230912	105600	31431150	30700	30650	30700	30650	7
497	20230912	105500	31216300	30550	30550	30550	30550	1
498	20230912	105400	31185750	30550	30550	30550	30550	0
499	20230912	105300	31185750	30550	30550	30550	30550	0
500	20230912	105200	31185750	30550	30550	30550	30550	0
501	20230912	105100	31185750	30550	30550	30550	30550	0
502	20230912	105000	31185750	30550	30550	30550	30550	0
503	20230912	104900	31185750	30550	30550	30550	30550	0
504	20230912	104800	31185750	30550	30550	30550	30550	0
505	20230912	104700	31185750	30550	30550	30550	30550	0
506	20230912	104600	31185750	30550	30550	30550	30550	0
507	20230912	104500	31185750	30550	30550	30550	30550	9
508	20230912	104400	30910800	30600	30600	30600	30600	0
509	20230912	104300	30910800	30600	30600	30600	30600	1
510	20230912	104200	30880200	30600	30600	30600	30600	2
511	20230912	104100	30819000	30550	30550	30550	30550	0
512	20230912	104000	30819000	30550	30550	30550	30550	3
513	20230912	103900	30727350	30650	30650	30650	30650	0
514	20230912	103800	30727350	30650	30550	30650	30550	6
515	20230912	103700	30543950	30550	30550	30550	30550	0
516	20230912	103600	30543950	30550	30550	30550	30550	0
517	20230912	103500	30543950	30550	30550	30550	30550	0
518	20230912	103400	30543950	30550	30550	30550	30550	0
519	20230912	103300	30543950	30550	30550	30550	30550	0
520	20230912	103200	30543950	30550	30550	30550	30550	0
521	20230912	103100	30543950	30550	30550	30550	30550	0
522	20230912	103000	30543950	30550	30550	30550	30550	7
523	20230912	102900	30330100	30550	30550	30550	30550	0
524	20230912	102800	30330100	30550	30550	30550	30550	0
525	20230912	102700	30330100	30550	30550	30550	30550	0
526	20230912	102600	30330100	30550	30550	30550	30550	1
527	20230912	102500	30299550	30700	30700	30700	30700	17
528	20230912	102400	29777650	30550	30550	30550	30550	0
529	20230912	102300	29777650	30550	30550	30550	30550	0
530	20230912	102200	29777650	30550	30650	30650	30550	2
531	20230912	102100	29716450	30650	30650	30650	30650	0
532	20230912	102000	29716450	30650	30500	30650	30500	16
533	20230912	101900	29228150	30500	30700	30700	30500	4
534	20230912	101800	29105550	30700	30650	30700	30650	29
535	20230912	101700	28215350	30500	30500	30500	30500	0
536	20230912	101600	28215350	30500	30500	30500	30500	0
537	20230912	101500	28215350	30500	30550	30600	30500	4
538	20230912	101400	28093150	30550	30550	30550	30550	1
539	20230912	101300	28062600	30500	30500	30500	30500	0
540	20230912	101200	28062600	30500	30550	30550	30500	6
541	20230912	101100	27879500	30600	30600	30600	30600	0
542	20230912	101000	27879500	30600	30550	30600	30550	80
543	20230912	100900	25435250	30600	30600	30600	30600	8
544	20230912	100800	25190450	30600	30600	30600	30600	1
545	20230912	100700	25159850	30700	30700	30700	30700	0
546	20230912	100600	25159850	30700	30600	30700	30600	7
547	20230912	100500	24945450	30600	30600	30600	30600	7
548	20230912	100400	24731250	30700	30650	30700	30650	31
549	20230912	100300	23779850	30700	30700	30700	30700	2
550	20230912	100200	23718450	30600	30600	30600	30600	6
551	20230912	100100	23534850	30650	30650	30650	30650	13
552	20230912	100000	23136400	30650	30650	30650	30650	1
553	20230912	095900	23105750	30700	30550	30700	30550	208
554	20230912	095800	16746300	30550	30550	30550	30550	1
555	20230912	095700	16715750	30600	30600	30600	30600	11
556	20230912	095600	16379150	30600	30600	30600	30600	0
557	20230912	095500	16379150	30600	30600	30650	30600	3
558	20230912	095400	16287300	30650	30650	30650	30650	2
559	20230912	095300	16226000	30650	30650	30650	30650	0
560	20230912	095200	16226000	30650	30650	30650	30650	19
561	20230912	095100	15643650	30650	30600	30650	30600	2
562	20230912	095000	15582400	30600	30600	30600	30600	3
563	20230912	094900	15490600	30600	30600	30600	30600	0
564	20230912	094800	15490600	30600	30600	30600	30600	3
565	20230912	094700	15398800	30650	30650	30650	30600	37
566	20230912	094600	14264850	30650	30650	30650	30650	0
567	20230912	094500	14264850	30650	30650	30650	30650	3
568	20230912	094400	14172900	30650	30600	30650	30600	10
569	20230912	094300	13866850	30600	30600	30600	30600	1
570	20230912	094200	13836250	30600	30600	30600	30600	0
571	20230912	094100	13836250	30600	30600	30600	30600	0
572	20230912	094000	13836250	30600	30600	30600	30550	9
573	20230912	093900	13561150	30600	30600	30600	30600	0
574	20230912	093800	13561150	30600	30600	30600	30600	0
575	20230912	093700	13561150	30600	30600	30600	30600	0
576	20230912	093600	13561150	30600	30600	30600	30600	0
577	20230912	093500	13561150	30600	30600	30600	30600	0
578	20230912	093400	13561150	30600	30600	30600	30600	1
579	20230912	093300	13530550	30700	30700	30700	30700	0
580	20230912	093200	13530550	30700	30700	30700	30700	0
581	20230912	093100	13530550	30700	30700	30700	30700	0
582	20230912	093000	13530550	30700	30550	30700	30550	4
583	20230912	092900	13408200	30700	30650	30700	30650	66
584	20230912	092800	11385150	30700	30700	30700	30700	0
585	20230912	092700	11385150	30700	30650	30700	30650	12
586	20230912	092600	11017250	30650	30650	30650	30650	1
587	20230912	092500	10986600	30700	30700	30700	30700	1
588	20230912	092400	10955900	30700	30700	30700	30700	4
589	20230912	092300	10833100	30650	30650	30650	30650	6
590	20230912	092200	10649200	30750	30750	30750	30750	1
591	20230912	092100	10618450	30800	30800	30800	30800	0
592	20230912	092000	10618450	30800	30650	30800	30650	198
593	20230912	091900	4537400	30700	30600	30700	30600	17
594	20230912	091800	4016750	30600	30650	30650	30600	27
595	20230912	091700	3189300	30700	30700	30700	30700	1
596	20230912	091600	3158600	30700	30700	30700	30700	2
597	20230912	091500	3097200	30700	30700	30700	30700	1
598	20230912	091400	3066500	30700	30700	30700	30700	0
599	20230912	091300	3066500	30700	30700	30700	30700	0
600	20230912	091200	3066500	30700	30700	30700	30700	2
601	20230912	091100	3005100	30700	30700	30700	30700	0
602	20230912	091000	3005100	30700	30700	30700	30700	0
603	20230912	090900	3005100	30700	30650	30700	30650	6
604	20230912	090800	2821100	30650	30650	30650	30650	52
605	20230912	090700	1227300	30650	30650	30650	30650	2
606	20230912	090600	1166000	30650	30650	30650	30650	0
607	20230912	090500	1166000	30650	30650	30650	30650	0
608	20230912	090400	1166000	30650	30650	30650	30650	3
609	20230912	090300	1074050	30650	30650	30650	30450	4
610	20230912	090200	951650	30650	30650	30650	30650	1
611	20230912	090100	921000	30700	30700	30700	30700	0
612	20230912	090000	921000	30700	30700	30700	30700	30