KissMeData/115310/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	201000	68424750	20200	20200	20200	20200	67
3	20230922	200900	68424750	20200	20200	20200	20200	0
4	20230922	200800	68424750	20200	20200	20200	20200	0
5	20230922	200700	68424750	20200	20200	20200	20200	0
6	20230922	200600	68424750	20200	20200	20200	20200	0
7	20230922	200500	68424750	20200	20200	20200	20200	0
8	20230922	200400	68424750	20200	20200	20200	20200	0
9	20230922	200300	68424750	20200	20200	20200	20200	0
10	20230922	200200	68424750	20200	20200	20200	20200	0
11	20230922	200100	68424750	20200	20200	20200	20200	0
12	20230922	200000	68424750	20200	20200	20200	20200	0
13	20230922	195900	68424750	20200	20200	20200	20200	0
14	20230922	195800	68424750	20200	20200	20200	20200	0
15	20230922	195700	68424750	20200	20200	20200	20200	0
16	20230922	195600	68424750	20200	20200	20200	20200	0
17	20230922	195500	68424750	20200	20200	20200	20200	0
18	20230922	195400	68424750	20200	20200	20200	20200	0
19	20230922	195300	68424750	20200	20200	20200	20200	0
20	20230922	195200	68424750	20200	20200	20200	20200	0
21	20230922	195100	68424750	20200	20200	20200	20200	0
22	20230922	195000	68424750	20200	20200	20200	20200	0
23	20230922	194900	68424750	20200	20200	20200	20200	0
24	20230922	194800	68424750	20200	20200	20200	20200	0
25	20230922	194700	68424750	20200	20200	20200	20200	0
26	20230922	194600	68424750	20200	20200	20200	20200	0
27	20230922	194500	68424750	20200	20200	20200	20200	0
28	20230922	194400	68424750	20200	20200	20200	20200	0
29	20230922	194300	68424750	20200	20200	20200	20200	0
30	20230922	194200	68424750	20200	20200	20200	20200	0
31	20230922	194100	68424750	20200	20200	20200	20200	0
32	20230922	194000	68424750	20200	20200	20200	20200	67
33	20230922	193900	68424750	20200	20200	20200	20200	0
34	20230922	193800	68424750	20200	20200	20200	20200	0
35	20230922	193700	68424750	20200	20200	20200	20200	0
36	20230922	193600	68424750	20200	20200	20200	20200	0
37	20230922	193500	68424750	20200	20200	20200	20200	0
38	20230922	193400	68424750	20200	20200	20200	20200	0
39	20230922	193300	68424750	20200	20200	20200	20200	0
40	20230922	193200	68424750	20200	20200	20200	20200	0
41	20230922	193100	68424750	20200	20200	20200	20200	0
42	20230922	193000	68424750	20200	20200	20200	20200	0
43	20230922	192900	68424750	20200	20200	20200	20200	0
44	20230922	192800	68424750	20200	20200	20200	20200	0
45	20230922	192700	68424750	20200	20200	20200	20200	0
46	20230922	192600	68424750	20200	20200	20200	20200	0
47	20230922	192500	68424750	20200	20200	20200	20200	0
48	20230922	192400	68424750	20200	20200	20200	20200	0
49	20230922	192300	68424750	20200	20200	20200	20200	0
50	20230922	192200	68424750	20200	20200	20200	20200	0
51	20230922	192100	68424750	20200	20200	20200	20200	0
52	20230922	192000	68424750	20200	20200	20200	20200	0
53	20230922	191900	68424750	20200	20200	20200	20200	0
54	20230922	191800	68424750	20200	20200	20200	20200	0
55	20230922	191700	68424750	20200	20200	20200	20200	0
56	20230922	191600	68424750	20200	20200	20200	20200	0
57	20230922	191500	68424750	20200	20200	20200	20200	0
58	20230922	191400	68424750	20200	20200	20200	20200	0
59	20230922	191300	68424750	20200	20200	20200	20200	0
60	20230922	191200	68424750	20200	20200	20200	20200	0
61	20230922	191100	68424750	20200	20200	20200	20200	0
62	20230922	191000	68424750	20200	20200	20200	20200	67
63	20230922	190900	68424750	20200	20200	20200	20200	0
64	20230922	190800	68424750	20200	20200	20200	20200	0
65	20230922	190700	68424750	20200	20200	20200	20200	0
66	20230922	190600	68424750	20200	20200	20200	20200	0
67	20230922	190500	68424750	20200	20200	20200	20200	0
68	20230922	190400	68424750	20200	20200	20200	20200	0
69	20230922	190300	68424750	20200	20200	20200	20200	0
70	20230922	190200	68424750	20200	20200	20200	20200	0
71	20230922	190100	68424750	20200	20200	20200	20200	0
72	20230922	190000	68424750	20200	20200	20200	20200	0
73	20230922	185900	68424750	20200	20200	20200	20200	0
74	20230922	185800	68424750	20200	20200	20200	20200	0
75	20230922	185700	68424750	20200	20200	20200	20200	0
76	20230922	185600	68424750	20200	20200	20200	20200	0
77	20230922	185500	68424750	20200	20200	20200	20200	0
78	20230922	185400	68424750	20200	20200	20200	20200	0
79	20230922	185300	68424750	20200	20200	20200	20200	0
80	20230922	185200	68424750	20200	20200	20200	20200	0
81	20230922	185100	68424750	20200	20200	20200	20200	0
82	20230922	185000	68424750	20200	20200	20200	20200	0
83	20230922	184900	68424750	20200	20200	20200	20200	0
84	20230922	184800	68424750	20200	20200	20200	20200	0
85	20230922	184700	68424750	20200	20200	20200	20200	0
86	20230922	184600	68424750	20200	20200	20200	20200	0
87	20230922	184500	68424750	20200	20200	20200	20200	0
88	20230922	184400	68424750	20200	20200	20200	20200	0
89	20230922	184300	68424750	20200	20200	20200	20200	0
90	20230922	184200	68424750	20200	20200	20200	20200	0
91	20230922	184100	68424750	20200	20200	20200	20200	0
92	20230922	184000	68424750	20200	20200	20200	20200	67
93	20230922	183900	68424750	20200	20200	20200	20200	0
94	20230922	183800	68424750	20200	20200	20200	20200	0
95	20230922	183700	68424750	20200	20200	20200	20200	0
96	20230922	183600	68424750	20200	20200	20200	20200	0
97	20230922	183500	68424750	20200	20200	20200	20200	0
98	20230922	183400	68424750	20200	20200	20200	20200	0
99	20230922	183300	68424750	20200	20200	20200	20200	0
100	20230922	183200	68424750	20200	20200	20200	20200	0
101	20230922	183100	68424750	20200	20200	20200	20200	0
102	20230922	183000	68424750	20200	20200	20200	20200	0
103	20230922	182900	68424750	20200	20200	20200	20200	0
104	20230922	182800	68424750	20200	20200	20200	20200	0
105	20230922	182700	68424750	20200	20200	20200	20200	0
106	20230922	182600	68424750	20200	20200	20200	20200	0
107	20230922	182500	68424750	20200	20200	20200	20200	0
108	20230922	182400	68424750	20200	20200	20200	20200	0
109	20230922	182300	68424750	20200	20200	20200	20200	0
110	20230922	182200	68424750	20200	20200	20200	20200	0
111	20230922	182100	68424750	20200	20200	20200	20200	0
112	20230922	182000	68424750	20200	20200	20200	20200	0
113	20230922	181900	68424750	20200	20200	20200	20200	0
114	20230922	181800	68424750	20200	20200	20200	20200	0
115	20230922	181700	68424750	20200	20200	20200	20200	0
116	20230922	181600	68424750	20200	20200	20200	20200	0
117	20230922	181500	68424750	20200	20200	20200	20200	0
118	20230922	181400	68424750	20200	20200	20200	20200	0
119	20230922	181300	68424750	20200	20200	20200	20200	0
120	20230922	181200	68424750	20200	20200	20200	20200	0
121	20230922	181100	68424750	20200	20200	20200	20200	0
122	20230922	181000	68424750	20200	20200	20200	20200	67
123	20230922	180900	68424750	20200	20200	20200	20200	0
124	20230922	180800	68424750	20200	20200	20200	20200	0
125	20230922	180700	68424750	20200	20200	20200	20200	0
126	20230922	180600	68424750	20200	20200	20200	20200	0
127	20230922	180500	68424750	20200	20200	20200	20200	0
128	20230922	180400	68424750	20200	20200	20200	20200	0
129	20230922	180300	68424750	20200	20200	20200	20200	0
130	20230922	180200	68424750	20200	20200	20200	20200	0
131	20230922	180100	68424750	20200	20200	20200	20200	0
132	20230922	180000	68424750	20200	20200	20200	20200	0
133	20230922	175900	68424750	20200	20200	20200	20200	0
134	20230922	175800	68424750	20200	20200	20200	20200	0
135	20230922	175700	68424750	20200	20200	20200	20200	0
136	20230922	175600	68424750	20200	20200	20200	20200	0
137	20230922	175500	68424750	20200	20200	20200	20200	0
138	20230922	175400	68424750	20200	20200	20200	20200	0
139	20230922	175300	68424750	20200	20200	20200	20200	0
140	20230922	175200	68424750	20200	20200	20200	20200	0
141	20230922	175100	68424750	20200	20200	20200	20200	0
142	20230922	175000	68424750	20200	20200	20200	20200	0
143	20230922	174900	68424750	20200	20200	20200	20200	0
144	20230922	174800	68424750	20200	20200	20200	20200	0
145	20230922	174700	68424750	20200	20200	20200	20200	0
146	20230922	174600	68424750	20200	20200	20200	20200	0
147	20230922	174500	68424750	20200	20200	20200	20200	0
148	20230922	174400	68424750	20200	20200	20200	20200	0
149	20230922	174300	68424750	20200	20200	20200	20200	0
150	20230922	174200	68424750	20200	20200	20200	20200	0
151	20230922	174100	68424750	20200	20200	20200	20200	0
152	20230922	174000	68424750	20200	20200	20200	20200	67
153	20230922	173900	68424750	20200	20200	20200	20200	0
154	20230922	173800	68424750	20200	20200	20200	20200	0
155	20230922	173700	68424750	20200	20200	20200	20200	0
156	20230922	173600	68424750	20200	20200	20200	20200	0
157	20230922	173500	68424750	20200	20200	20200	20200	0
158	20230922	173400	68424750	20200	20200	20200	20200	0
159	20230922	173300	68424750	20200	20200	20200	20200	0
160	20230922	173200	68424750	20200	20200	20200	20200	0
161	20230922	173100	68424750	20200	20200	20200	20200	0
162	20230922	173000	68424750	20200	20200	20200	20200	0
163	20230922	172900	68424750	20200	20200	20200	20200	0
164	20230922	172800	68424750	20200	20200	20200	20200	0
165	20230922	172700	68424750	20200	20200	20200	20200	0
166	20230922	172600	68424750	20200	20200	20200	20200	0
167	20230922	172500	68424750	20200	20200	20200	20200	0
168	20230922	172400	68424750	20200	20200	20200	20200	0
169	20230922	172300	68424750	20200	20200	20200	20200	0
170	20230922	172200	68424750	20200	20200	20200	20200	0
171	20230922	172100	68424750	20200	20200	20200	20200	0
172	20230922	172000	68424750	20200	20200	20200	20200	0
173	20230922	171900	68424750	20200	20200	20200	20200	0
174	20230922	171800	68424750	20200	20200	20200	20200	0
175	20230922	171700	68424750	20200	20200	20200	20200	0
176	20230922	171600	68424750	20200	20200	20200	20200	0
177	20230922	171500	68424750	20200	20200	20200	20200	0
178	20230922	171400	68424750	20200	20200	20200	20200	0
179	20230922	171300	68424750	20200	20200	20200	20200	0
180	20230922	171200	68424750	20200	20200	20200	20200	0
181	20230922	171100	68424750	20200	20200	20200	20200	0
182	20230922	171000	68424750	20200	20200	20200	20200	67
183	20230922	170900	68424750	20200	20200	20200	20200	0
184	20230922	170800	68424750	20200	20200	20200	20200	0
185	20230922	170700	68424750	20200	20200	20200	20200	0
186	20230922	170600	68424750	20200	20200	20200	20200	0
187	20230922	170500	68424750	20200	20200	20200	20200	0
188	20230922	170400	68424750	20200	20200	20200	20200	0
189	20230922	170300	68424750	20200	20200	20200	20200	0
190	20230922	170200	68424750	20200	20200	20200	20200	0
191	20230922	170100	68424750	20200	20200	20200	20200	0
192	20230922	170000	68424750	20200	20200	20200	20200	0
193	20230922	165900	68424750	20200	20200	20200	20200	0
194	20230922	165800	68424750	20200	20200	20200	20200	0
195	20230922	165700	68424750	20200	20200	20200	20200	0
196	20230922	165600	68424750	20200	20200	20200	20200	0
197	20230922	165500	68424750	20200	20200	20200	20200	0
198	20230922	165400	68424750	20200	20200	20200	20200	0
199	20230922	165300	68424750	20200	20200	20200	20200	0
200	20230922	165200	68424750	20200	20200	20200	20200	0
201	20230922	165100	68424750	20200	20200	20200	20200	0
202	20230922	165000	68424750	20200	20200	20200	20200	0
203	20230922	164900	68424750	20200	20200	20200	20200	0
204	20230922	164800	68424750	20200	20200	20200	20200	0
205	20230922	164700	68424750	20200	20200	20200	20200	0
206	20230922	164600	68424750	20200	20200	20200	20200	0
207	20230922	164500	68424750	20200	20200	20200	20200	0
208	20230922	164400	68424750	20200	20200	20200	20200	0
209	20230922	164300	68424750	20200	20200	20200	20200	0
210	20230922	164200	68424750	20200	20200	20200	20200	0
211	20230922	164100	68424750	20200	20200	20200	20200	0
212	20230922	164000	68424750	20200	20200	20200	20200	67
213	20230922	163900	68424750	20200	20200	20200	20200	0
214	20230922	163800	68424750	20200	20200	20200	20200	0
215	20230922	163700	68424750	20200	20200	20200	20200	0
216	20230922	163600	68424750	20200	20200	20200	20200	0
217	20230922	163500	68424750	20200	20200	20200	20200	0
218	20230922	163400	68424750	20200	20200	20200	20200	0
219	20230922	163300	68424750	20200	20200	20200	20200	0
220	20230922	163200	68424750	20200	20200	20200	20200	0
221	20230922	163100	68424750	20200	20200	20200	20200	0
222	20230922	163000	68424750	20200	20200	20200	20200	0
223	20230922	162900	68424750	20200	20200	20200	20200	0
224	20230922	162800	68424750	20200	20200	20200	20200	0
225	20230922	162700	68424750	20200	20200	20200	20200	0
226	20230922	162600	68424750	20200	20200	20200	20200	0
227	20230922	162500	68424750	20200	20200	20200	20200	0
228	20230922	162400	68424750	20200	20200	20200	20200	0
229	20230922	162300	68424750	20200	20200	20200	20200	0
230	20230922	162200	68424750	20200	20200	20200	20200	0
231	20230922	162100	68424750	20200	20200	20200	20200	0
232	20230922	162000	68424750	20200	20200	20200	20200	0
233	20230922	161900	68424750	20200	20200	20200	20200	0
234	20230922	161800	68424750	20200	20200	20200	20200	0
235	20230922	161700	68424750	20200	20200	20200	20200	0
236	20230922	161600	68424750	20200	20200	20200	20200	0
237	20230922	161500	68424750	20200	20200	20200	20200	0
238	20230922	161400	68424750	20200	20200	20200	20200	0
239	20230922	161300	68424750	20200	20200	20200	20200	0
240	20230922	161200	68424750	20200	20200	20200	20200	0
241	20230922	161100	68424750	20200	20200	20200	20200	0
242	20230922	161000	68424750	20200	20200	20200	20200	67
243	20230922	160900	68424750	20200	20200	20200	20200	0
244	20230922	160800	68424750	20200	20200	20200	20200	0
245	20230922	160700	68424750	20200	20200	20200	20200	0
246	20230922	160600	68424750	20200	20200	20200	20200	0
247	20230922	160500	68424750	20200	20200	20200	20200	0
248	20230922	160400	68424750	20200	20200	20200	20200	0
249	20230922	160300	68424750	20200	20200	20200	20200	0
250	20230922	160200	68424750	20200	20200	20200	20200	0
251	20230922	160100	68424750	20200	20200	20200	20200	0
252	20230922	160000	68424750	20200	20200	20200	20200	0
253	20230922	155900	68424750	20200	20200	20200	20200	0
254	20230922	155800	68424750	20200	20200	20200	20200	0
255	20230922	155700	68424750	20200	20200	20200	20200	0
256	20230922	155600	68424750	20200	20200	20200	20200	0
257	20230922	155500	68424750	20200	20200	20200	20200	0
258	20230922	155400	68424750	20200	20200	20200	20200	0
259	20230922	155300	68424750	20200	20200	20200	20200	0
260	20230922	155200	68424750	20200	20200	20200	20200	0
261	20230922	155100	68424750	20200	20200	20200	20200	0
262	20230922	155000	68424750	20200	20200	20200	20200	0
263	20230922	154900	68424750	20200	20200	20200	20200	0
264	20230922	154800	68424750	20200	20200	20200	20200	0
265	20230922	154700	68424750	20200	20200	20200	20200	0
266	20230922	154600	68424750	20200	20200	20200	20200	0
267	20230922	154500	68424750	20200	20200	20200	20200	0
268	20230922	154400	68424750	20200	20200	20200	20200	0
269	20230922	154300	68424750	20200	20200	20200	20200	0
270	20230922	154200	68424750	20200	20200	20200	20200	0
271	20230922	154100	68424750	20200	20200	20200	20200	0
272	20230922	154000	68424750	20200	20200	20200	20200	67
273	20230922	153900	68424750	20200	20200	20200	20200	0
274	20230922	153800	68424750	20200	20200	20200	20200	0
275	20230922	153700	68424750	20200	20200	20200	20200	0
276	20230922	153600	68424750	20200	20200	20200	20200	0
277	20230922	153500	68424750	20200	20200	20200	20200	0
278	20230922	153400	68424750	20200	20200	20200	20200	0
279	20230922	153300	68424750	20200	20200	20200	20200	0
280	20230922	153200	68424750	20200	20200	20200	20200	0
281	20230922	153100	68424750	20200	20200	20200	20200	0
282	20230922	153000	68424750	20200	20200	20200	20200	67
283	20230922	152900	67071350	20250	20250	20250	20250	0
284	20230922	152800	67071350	20250	20250	20250	20250	0
285	20230922	152700	67071350	20250	20250	20250	20250	0
286	20230922	152600	67071350	20250	20250	20250	20250	0
287	20230922	152500	67071350	20250	20250	20250	20250	0
288	20230922	152400	67071350	20250	20250	20250	20250	0
289	20230922	152300	67071350	20250	20250	20250	20250	0
290	20230922	152200	67071350	20250	20250	20250	20250	0
291	20230922	152100	67071350	20250	20250	20250	20250	0
292	20230922	152000	67071350	20250	20250	20250	20250	0
293	20230922	151900	67071350	20250	20250	20250	20250	0
294	20230922	151800	67071350	20250	20250	20250	20250	2
295	20230922	151700	67030850	20200	20200	20200	20200	20
296	20230922	151600	66626850	20150	20150	20150	20150	0
297	20230922	151500	66626850	20150	20150	20150	20150	33
298	20230922	151400	65961900	20150	20150	20150	20150	0
299	20230922	151300	65961900	20150	20150	20150	20150	0
300	20230922	151200	65961900	20150	20150	20150	20150	0
301	20230922	151100	65961900	20150	20150	20150	20150	0
302	20230922	151000	65961900	20150	20150	20150	20150	0
303	20230922	150900	65961900	20150	20150	20150	20150	30
304	20230922	150800	65357400	20200	20200	20200	20200	0
305	20230922	150700	65357400	20200	20200	20200	20200	0
306	20230922	150600	65357400	20200	20200	20200	20200	0
307	20230922	150500	65357400	20200	20200	20200	20200	38
308	20230922	150400	64589800	20100	20100	20100	20100	0
309	20230922	150300	64589800	20100	20100	20100	20100	0
310	20230922	150200	64589800	20100	20100	20100	20100	0
311	20230922	150100	64589800	20100	20100	20100	20100	0
312	20230922	150000	64589800	20100	20100	20100	20100	0
313	20230922	145900	64589800	20100	20100	20100	20100	0
314	20230922	145800	64589800	20100	20100	20100	20100	0
315	20230922	145700	64589800	20100	20100	20100	20100	0
316	20230922	145600	64589800	20100	20100	20100	20100	0
317	20230922	145500	64589800	20100	20100	20100	20100	0
318	20230922	145400	64589800	20100	20100	20100	20100	1
319	20230922	145300	64569700	20200	20200	20200	20200	0
320	20230922	145200	64569700	20200	20200	20200	20200	0
321	20230922	145100	64569700	20200	20150	20200	20150	500
322	20230922	145000	54470250	20100	20100	20100	20100	0
323	20230922	144900	54470250	20100	20100	20100	20100	0
324	20230922	144800	54470250	20100	20100	20100	20100	0
325	20230922	144700	54470250	20100	20100	20100	20100	0
326	20230922	144600	54470250	20100	20100	20100	20100	0
327	20230922	144500	54470250	20100	20100	20100	20100	0
328	20230922	144400	54470250	20100	20100	20100	20100	0
329	20230922	144300	54470250	20100	20100	20100	20100	0
330	20230922	144200	54470250	20100	20100	20100	20100	0
331	20230922	144100	54470250	20100	20100	20100	20100	0
332	20230922	144000	54470250	20100	20100	20100	20100	0
333	20230922	143900	54470250	20100	20100	20100	20100	0
334	20230922	143800	54470250	20100	20100	20100	20100	0
335	20230922	143700	54470250	20100	20100	20100	20100	0
336	20230922	143600	54470250	20100	20100	20100	20100	0
337	20230922	143500	54470250	20100	20100	20100	20100	0
338	20230922	143400	54470250	20100	20100	20100	20100	0
339	20230922	143300	54470250	20100	20100	20100	20100	0
340	20230922	143200	54470250	20100	20100	20100	20100	1
341	20230922	143100	54450150	20200	20200	20200	20200	0
342	20230922	143000	54450150	20200	20200	20200	20200	0
343	20230922	142900	54450150	20200	20200	20200	20200	0
344	20230922	142800	54450150	20200	20200	20200	20200	0
345	20230922	142700	54450150	20200	20200	20200	20200	0
346	20230922	142600	54450150	20200	20200	20200	20200	0
347	20230922	142500	54450150	20200	20200	20200	20200	0
348	20230922	142400	54450150	20200	20200	20200	20200	0
349	20230922	142300	54450150	20200	20200	20200	20200	0
350	20230922	142200	54450150	20200	20200	20200	20200	0
351	20230922	142100	54450150	20200	20200	20200	20200	0
352	20230922	142000	54450150	20200	20200	20200	20200	0
353	20230922	141900	54450150	20200	20200	20200	20200	0
354	20230922	141800	54450150	20200	20200	20200	20200	0
355	20230922	141700	54450150	20200	20200	20200	20200	0
356	20230922	141600	54450150	20200	20200	20200	20200	1
357	20230922	141500	54429950	20100	20100	20100	20100	0
358	20230922	141400	54429950	20100	20100	20100	20100	0
359	20230922	141300	54429950	20100	20100	20100	20100	10
360	20230922	141200	54228950	20100	20100	20100	20100	0
361	20230922	141100	54228950	20100	20100	20100	20100	0
362	20230922	141000	54228950	20100	20100	20100	20100	0
363	20230922	140900	54228950	20100	20100	20100	20100	6
364	20230922	140800	54108350	20150	20150	20150	20150	0
365	20230922	140700	54108350	20150	20150	20150	20150	0
366	20230922	140600	54108350	20150	20150	20150	20150	0
367	20230922	140500	54108350	20150	20150	20150	20150	1
368	20230922	140400	54088200	20200	20200	20200	20200	0
369	20230922	140300	54088200	20200	20200	20200	20200	0
370	20230922	140200	54088200	20200	20200	20200	20200	0
371	20230922	140100	54088200	20200	20200	20200	20200	0
372	20230922	140000	54088200	20200	20200	20200	20200	0
373	20230922	135900	54088200	20200	20200	20200	20200	1
374	20230922	135800	54068000	20100	20100	20100	20100	0
375	20230922	135700	54068000	20100	20100	20100	20100	0
376	20230922	135600	54068000	20100	20100	20100	20100	0
377	20230922	135500	54068000	20100	20100	20100	20100	0
378	20230922	135400	54068000	20100	20100	20100	20100	0
379	20230922	135300	54068000	20100	20100	20100	20100	0
380	20230922	135200	54068000	20100	20100	20100	20100	0
381	20230922	135100	54068000	20100	20100	20100	20100	0
382	20230922	135000	54068000	20100	20100	20100	20100	0
383	20230922	134900	54068000	20100	20100	20100	20100	0
384	20230922	134800	54068000	20100	20100	20100	20100	0
385	20230922	134700	54068000	20100	20100	20100	20100	308
386	20230922	134600	47877200	20100	20100	20100	20100	0
387	20230922	134500	47877200	20100	20100	20100	20100	0
388	20230922	134400	47877200	20100	20100	20100	20100	0
389	20230922	134300	47877200	20100	20100	20100	20100	0
390	20230922	134200	47877200	20100	20100	20100	20100	0
391	20230922	134100	47877200	20100	20100	20100	20100	0
392	20230922	134000	47877200	20100	20100	20100	20100	0
393	20230922	133900	47877200	20100	20100	20100	20100	0
394	20230922	133800	47877200	20100	20100	20100	20100	0
395	20230922	133700	47877200	20100	20100	20100	20100	0
396	20230922	133600	47877200	20100	20100	20100	20100	0
397	20230922	133500	47877200	20100	20100	20100	20100	0
398	20230922	133400	47877200	20100	20100	20100	20100	0
399	20230922	133300	47877200	20100	20100	20100	20100	0
400	20230922	133200	47877200	20100	20100	20100	20100	0
401	20230922	133100	47877200	20100	20100	20100	20100	2
402	20230922	133000	47837000	20250	20250	20250	20250	0
403	20230922	132900	47837000	20250	20250	20250	20250	0
404	20230922	132800	47837000	20250	20250	20250	20250	0
405	20230922	132700	47837000	20250	20250	20250	20250	0
406	20230922	132600	47837000	20250	20250	20250	20250	0
407	20230922	132500	47837000	20250	20250	20250	20250	0
408	20230922	132400	47837000	20250	20250	20250	20250	0
409	20230922	132300	47837000	20250	20250	20250	20250	0
410	20230922	132200	47837000	20250	20250	20250	20250	0
411	20230922	132100	47837000	20250	20250	20250	20250	0
412	20230922	132000	47837000	20250	20250	20250	20250	0
413	20230922	131900	47837000	20250	20250	20250	20250	0
414	20230922	131800	47837000	20250	20250	20250	20250	0
415	20230922	131700	47837000	20250	20250	20250	20250	0
416	20230922	131600	47837000	20250	20250	20250	20250	0
417	20230922	131500	47837000	20250	20250	20250	20250	0
418	20230922	131400	47837000	20250	20250	20250	20250	0
419	20230922	131300	47837000	20250	20250	20250	20250	0
420	20230922	131200	47837000	20250	20250	20250	20250	0
421	20230922	131100	47837000	20250	20250	20250	20250	0
422	20230922	131000	47837000	20250	20250	20250	20250	0
423	20230922	130900	47837000	20250	20250	20250	20250	0
424	20230922	130800	47837000	20250	20250	20250	20250	0
425	20230922	130700	47837000	20250	20250	20250	20250	0
426	20230922	130600	47837000	20250	20250	20250	20250	0
427	20230922	130500	47837000	20250	20250	20250	20250	0
428	20230922	130400	47837000	20250	20250	20250	20250	0
429	20230922	130300	47837000	20250	20250	20250	20250	0
430	20230922	130200	47837000	20250	20250	20250	20250	0
431	20230922	130100	47837000	20250	20250	20250	20250	0
432	20230922	130000	47837000	20250	20250	20250	20250	0
433	20230922	125900	47837000	20250	20250	20250	20250	0
434	20230922	125800	47837000	20250	20250	20250	20250	0
435	20230922	125700	47837000	20250	20250	20250	20250	0
436	20230922	125600	47837000	20250	20250	20250	20250	0
437	20230922	125500	47837000	20250	20250	20250	20250	0
438	20230922	125400	47837000	20250	20250	20250	20250	0
439	20230922	125300	47837000	20250	20250	20250	20250	1
440	20230922	125200	47816750	20050	20050	20050	20050	0
441	20230922	125100	47816750	20050	20050	20050	20050	0
442	20230922	125000	47816750	20050	20050	20050	20050	0
443	20230922	124900	47816750	20050	20050	20050	20050	0
444	20230922	124800	47816750	20050	20050	20050	20050	0
445	20230922	124700	47816750	20050	20050	20050	20050	0
446	20230922	124600	47816750	20050	20050	20050	20050	0
447	20230922	124500	47816750	20050	20050	20050	20050	0
448	20230922	124400	47816750	20050	20050	20050	20050	0
449	20230922	124300	47816750	20050	20050	20050	20050	0
450	20230922	124200	47816750	20050	20050	20050	20050	0
451	20230922	124100	47816750	20050	20050	20050	20050	0
452	20230922	124000	47816750	20050	20050	20050	20050	0
453	20230922	123900	47816750	20050	20050	20050	20050	0
454	20230922	123800	47816750	20050	20050	20050	20050	0
455	20230922	123700	47816750	20050	20050	20050	20050	0
456	20230922	123600	47816750	20050	20050	20050	20050	0
457	20230922	123500	47816750	20050	20050	20050	20050	24
458	20230922	123400	47335550	20100	20100	20100	20100	0
459	20230922	123300	47335550	20100	20100	20100	20100	0
460	20230922	123200	47335550	20100	20100	20100	20100	5
461	20230922	123100	47235050	20150	20150	20150	20150	0
462	20230922	123000	47235050	20150	20150	20150	20150	3
463	20230922	122900	47174600	20200	20200	20200	20200	0
464	20230922	122800	47174600	20200	20200	20200	20200	0
465	20230922	122700	47174600	20200	20200	20200	20200	4
466	20230922	122600	47093800	20300	20300	20300	20300	1
467	20230922	122500	47073500	20350	20350	20350	20350	0
468	20230922	122400	47073500	20350	20350	20350	20350	0
469	20230922	122300	47073500	20350	20350	20350	20350	0
470	20230922	122200	47073500	20350	20350	20350	20350	0
471	20230922	122100	47073500	20350	20350	20350	20350	0
472	20230922	122000	47073500	20350	20350	20350	20350	0
473	20230922	121900	47073500	20350	20350	20350	20350	0
474	20230922	121800	47073500	20350	20350	20350	20350	0
475	20230922	121700	47073500	20350	20350	20350	20350	0
476	20230922	121600	47073500	20350	20350	20350	20350	0
477	20230922	121500	47073500	20350	20350	20350	20350	0
478	20230922	121400	47073500	20350	20350	20350	20350	0
479	20230922	121300	47073500	20350	20350	20350	20350	0
480	20230922	121200	47073500	20350	20350	20350	20350	0
481	20230922	121100	47073500	20350	20350	20350	20350	0
482	20230922	121000	47073500	20350	20350	20350	20350	0
483	20230922	120900	47073500	20350	20350	20350	20350	0
484	20230922	120800	47073500	20350	20350	20350	20350	0
485	20230922	120700	47073500	20350	20350	20350	20350	0
486	20230922	120600	47073500	20350	20350	20350	20350	0
487	20230922	120500	47073500	20350	20350	20350	20350	0
488	20230922	120400	47073500	20350	20350	20350	20350	126
489	20230922	120300	44509400	20350	20350	20350	20350	0
490	20230922	120200	44509400	20350	20350	20350	20350	0
491	20230922	120100	44509400	20350	20350	20350	20350	0
492	20230922	120000	44509400	20350	20350	20350	20350	0
493	20230922	115900	44509400	20350	20350	20350	20350	0
494	20230922	115800	44509400	20350	20350	20350	20350	0
495	20230922	115700	44509400	20350	20350	20350	20350	0
496	20230922	115600	44509400	20350	20300	20350	20300	5
497	20230922	115500	44407850	20300	20300	20300	20300	31
498	20230922	115400	43778550	20250	20200	20250	20200	107
499	20230922	115300	41613700	20200	20200	20200	20200	0
500	20230922	115200	41613700	20200	20200	20200	20200	0
501	20230922	115100	41613700	20200	20200	20200	20200	0
502	20230922	115000	41613700	20200	20200	20200	20200	0
503	20230922	114900	41613700	20200	20200	20200	20200	1
504	20230922	114800	41593500	20050	20050	20050	20050	0
505	20230922	114700	41593500	20050	20050	20050	20050	0
506	20230922	114600	41593500	20050	20050	20050	20050	0
507	20230922	114500	41593500	20050	20050	20050	20050	0
508	20230922	114400	41593500	20050	20050	20050	20050	0
509	20230922	114300	41593500	20050	20150	20150	20050	101
510	20230922	114200	39563650	20100	20100	20100	20100	0
511	20230922	114100	39563650	20100	20100	20100	20100	0
512	20230922	114000	39563650	20100	20100	20100	20100	0
513	20230922	113900	39563650	20100	20100	20100	20100	0
514	20230922	113800	39563650	20100	20100	20100	20100	0
515	20230922	113700	39563650	20100	20100	20100	20100	0
516	20230922	113600	39563650	20100	20100	20100	20100	0
517	20230922	113500	39563650	20100	20100	20100	20100	0
518	20230922	113400	39563650	20100	20100	20100	20100	0
519	20230922	113300	39563650	20100	20100	20100	20100	0
520	20230922	113200	39563650	20100	20100	20100	20100	0
521	20230922	113100	39563650	20100	20100	20100	20100	0
522	20230922	113000	39563650	20100	20100	20100	20100	0
523	20230922	112900	39563650	20100	20100	20100	20100	0
524	20230922	112800	39563650	20100	20100	20100	20100	0
525	20230922	112700	39563650	20100	20100	20100	20100	0
526	20230922	112600	39563650	20100	20100	20100	20100	0
527	20230922	112500	39563650	20100	20100	20100	20100	0
528	20230922	112400	39563650	20100	20100	20100	20100	0
529	20230922	112300	39563650	20100	20100	20100	20100	0
530	20230922	112200	39563650	20100	20100	20100	20100	0
531	20230922	112100	39563650	20100	20100	20100	20100	0
532	20230922	112000	39563650	20100	20100	20100	20100	0
533	20230922	111900	39563650	20100	20100	20100	20100	0
534	20230922	111800	39563650	20100	20100	20100	20100	0
535	20230922	111700	39563650	20100	20100	20100	20100	0
536	20230922	111600	39563650	20100	20100	20100	20100	0
537	20230922	111500	39563650	20100	20100	20100	20100	0
538	20230922	111400	39563650	20100	20100	20100	20100	0
539	20230922	111300	39563650	20100	20150	20150	20100	10
540	20230922	111200	39362300	20150	20150	20150	20150	0
541	20230922	111100	39362300	20150	20150	20150	20150	0
542	20230922	111000	39362300	20150	20150	20150	20150	0
543	20230922	110900	39362300	20150	20150	20150	20150	0
544	20230922	110800	39362300	20150	20150	20150	20150	10
545	20230922	110700	39160800	20150	20150	20150	20150	0
546	20230922	110600	39160800	20150	20150	20150	20150	0
547	20230922	110500	39160800	20150	20150	20150	20150	0
548	20230922	110400	39160800	20150	20150	20150	20150	3
549	20230922	110300	39100350	20200	20200	20200	20200	10
550	20230922	110200	38898350	20200	20200	20200	20200	0
551	20230922	110100	38898350	20200	20200	20200	20200	10
552	20230922	110000	38696350	20150	20150	20150	20150	47
553	20230922	105900	37749300	20050	20050	20050	20050	0
554	20230922	105800	37749300	20050	20050	20050	20050	0
555	20230922	105700	37749300	20050	20050	20050	20050	0
556	20230922	105600	37749300	20050	20050	20050	20050	0
557	20230922	105500	37749300	20050	20050	20050	20050	0
558	20230922	105400	37749300	20050	20050	20050	20050	0
559	20230922	105300	37749300	20050	20100	20100	20050	100
560	20230922	105200	35742450	20100	20100	20100	20100	0
561	20230922	105100	35742450	20100	20100	20100	20100	0
562	20230922	105000	35742450	20100	20100	20100	20100	0
563	20230922	104900	35742450	20100	20100	20100	20100	0
564	20230922	104800	35742450	20100	20100	20100	20100	30
565	20230922	104700	35139450	20100	20100	20100	20100	30
566	20230922	104600	34536450	20100	20100	20100	20100	0
567	20230922	104500	34536450	20100	20100	20100	20100	0
568	20230922	104400	34536450	20100	20100	20100	20100	0
569	20230922	104300	34536450	20100	20100	20100	20100	10
570	20230922	104200	34335450	20200	20200	20200	20200	0
571	20230922	104100	34335450	20200	20200	20200	20200	1
572	20230922	104000	34315250	20150	20150	20150	20150	0
573	20230922	103900	34315250	20150	20150	20150	20150	50
574	20230922	103800	33307750	20000	20000	20000	20000	0
575	20230922	103700	33307750	20000	20000	20000	20000	0
576	20230922	103600	33307750	20000	20000	20000	20000	0
577	20230922	103500	33307750	20000	20000	20000	20000	0
578	20230922	103400	33307750	20000	20050	20050	20000	541
579	20230922	103300	22474250	20050	20050	20050	20050	27
580	20230922	103200	21932900	20050	20050	20050	20050	133
581	20230922	103100	19266250	20050	20050	20050	20050	0
582	20230922	103000	19266250	20050	20050	20050	20050	23
583	20230922	102900	18805100	20050	20050	20050	20050	0
584	20230922	102800	18805100	20050	20050	20050	20050	0
585	20230922	102700	18805100	20050	20050	20050	20050	0
586	20230922	102600	18805100	20050	20050	20050	20050	0
587	20230922	102500	18805100	20050	20050	20050	20050	0
588	20230922	102400	18805100	20050	20050	20050	20050	0
589	20230922	102300	18805100	20050	20050	20050	20050	21
590	20230922	102200	18384050	20050	20050	20050	20050	0
591	20230922	102100	18384050	20050	20050	20050	20050	0
592	20230922	102000	18384050	20050	20050	20050	20050	0
593	20230922	101900	18384050	20050	20050	20050	20050	0
594	20230922	101800	18384050	20050	20150	20150	20050	46
595	20230922	101700	17460050	20150	20150	20150	20150	0
596	20230922	101600	17460050	20150	20150	20150	20150	0
597	20230922	101500	17460050	20150	20150	20150	20150	1
598	20230922	101400	17439900	20000	20000	20000	20000	0
599	20230922	101300	17439900	20000	20000	20000	20000	0
600	20230922	101200	17439900	20000	20000	20000	20000	0
601	20230922	101100	17439900	20000	20000	20000	20000	0
602	20230922	101000	17439900	20000	20000	20000	20000	82
603	20230922	100900	15799900	20150	20150	20150	20150	1
604	20230922	100800	15779750	20050	20050	20050	20050	0
605	20230922	100700	15779750	20050	20050	20050	20050	4
606	20230922	100600	15699550	20050	20050	20050	20050	0
607	20230922	100500	15699550	20050	20050	20050	20050	0
608	20230922	100400	15699550	20050	20050	20050	20050	0
609	20230922	100300	15699550	20050	20050	20050	20050	0
610	20230922	100200	15699550	20050	20050	20050	20050	0
611	20230922	100100	15699550	20050	20050	20050	20050	0
612	20230922	100000	15699550	20050	20050	20050	20050	0
613	20230922	095900	15699550	20050	20050	20050	20050	23
614	20230922	095800	15238400	20150	20150	20150	20150	1
615	20230922	095700	15218250	20100	20100	20100	20100	0
616	20230922	095600	15218250	20100	20100	20100	20100	0
617	20230922	095500	15218250	20100	20100	20100	20100	0
618	20230922	095400	15218250	20100	20100	20100	20100	0
619	20230922	095300	15218250	20100	20100	20100	20100	0
620	20230922	095200	15218250	20100	20100	20100	20100	0
621	20230922	095100	15218250	20100	20100	20100	20100	0
622	20230922	095000	15218250	20100	20100	20100	20100	10
623	20230922	094900	15017250	20150	20150	20150	20150	0
624	20230922	094800	15017250	20150	20150	20150	20150	0
625	20230922	094700	15017250	20150	20150	20150	20150	0
626	20230922	094600	15017250	20150	20150	20150	20150	0
627	20230922	094500	15017250	20150	20150	20150	20150	0
628	20230922	094400	15017250	20150	20150	20150	20150	0
629	20230922	094300	15017250	20150	20050	20150	20050	10
630	20230922	094200	14816650	20100	20100	20100	20100	0
631	20230922	094100	14816650	20100	20100	20100	20100	2
632	20230922	094000	14776450	20100	20100	20100	20100	0
633	20230922	093900	14776450	20100	20100	20100	20100	18
634	20230922	093800	14414650	20100	20100	20100	20100	0
635	20230922	093700	14414650	20100	20100	20100	20100	0
636	20230922	093600	14414650	20100	20100	20100	20100	0
637	20230922	093500	14414650	20100	20100	20100	20100	9
638	20230922	093400	14233750	20100	20100	20100	20100	0
639	20230922	093300	14233750	20100	20100	20100	20100	1
640	20230922	093200	14213650	20100	20100	20100	20100	1
641	20230922	093100	14193550	20050	20050	20050	20050	3
642	20230922	093000	14133400	20050	20050	20050	20050	0
643	20230922	092900	14133400	20050	20050	20050	20050	0
644	20230922	092800	14133400	20050	20050	20050	20050	15
645	20230922	092700	13832650	20050	20050	20050	20050	0
646	20230922	092600	13832650	20050	20050	20050	20050	0
647	20230922	092500	13832650	20050	20050	20050	20050	0
648	20230922	092400	13832650	20050	20050	20050	20050	0
649	20230922	092300	13832650	20050	20050	20050	20050	0
650	20230922	092200	13832650	20050	20050	20050	20050	0
651	20230922	092100	13832650	20050	20050	20050	20050	0
652	20230922	092000	13832650	20050	20050	20050	20050	0
653	20230922	091900	13832650	20050	20050	20050	20050	0
654	20230922	091800	13832650	20050	20050	20050	20050	0
655	20230922	091700	13832650	20050	20050	20050	20050	1
656	20230922	091600	13812600	20000	20000	20000	20000	0
657	20230922	091500	13812600	20000	20000	20000	20000	1
658	20230922	091400	13792600	20050	20050	20050	20050	0
659	20230922	091300	13792600	20050	20050	20050	20050	1
660	20230922	091200	13772550	19930	19930	19930	19930	0
661	20230922	091100	13772550	19930	19930	19930	19930	0
662	20230922	091000	13772550	19930	19930	19930	19930	0
663	20230922	090900	13772550	19930	19930	19930	19930	0
664	20230922	090800	13772550	19930	20050	20100	19930	76
665	20230922	090700	12251620	20050	20050	20050	20050	2
666	20230922	090600	12211520	19930	19970	19970	19930	566
667	20230922	090500	919360	20150	20150	20150	20150	0
668	20230922	090400	919360	20150	20100	20150	20100	2
669	20230922	090300	879110	19970	19970	19970	19970	0
670	20230922	090200	879110	19970	19970	19970	19970	6
671	20230922	090100	759290	20200	20150	20200	20150	4
672	20230922	090000	678640	19960	19960	19960	19960	34