KissMeData/192080/min/candle-20230912.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230912	200700	914298350	41650	41650	41650	41650	835
3	20230912	200600	914298350	41650	41650	41650	41650	0
4	20230912	200500	914298350	41650	41650	41650	41650	0
5	20230912	200400	914298350	41650	41650	41650	41650	0
6	20230912	200300	914298350	41650	41650	41650	41650	0
7	20230912	200200	914298350	41650	41650	41650	41650	0
8	20230912	200100	914298350	41650	41650	41650	41650	0
9	20230912	200000	914298350	41650	41650	41650	41650	0
10	20230912	195900	914298350	41650	41650	41650	41650	0
11	20230912	195800	914298350	41650	41650	41650	41650	0
12	20230912	195700	914298350	41650	41650	41650	41650	0
13	20230912	195600	914298350	41650	41650	41650	41650	0
14	20230912	195500	914298350	41650	41650	41650	41650	0
15	20230912	195400	914298350	41650	41650	41650	41650	0
16	20230912	195300	914298350	41650	41650	41650	41650	0
17	20230912	195200	914298350	41650	41650	41650	41650	0
18	20230912	195100	914298350	41650	41650	41650	41650	0
19	20230912	195000	914298350	41650	41650	41650	41650	0
20	20230912	194900	914298350	41650	41650	41650	41650	0
21	20230912	194800	914298350	41650	41650	41650	41650	0
22	20230912	194700	914298350	41650	41650	41650	41650	0
23	20230912	194600	914298350	41650	41650	41650	41650	0
24	20230912	194500	914298350	41650	41650	41650	41650	0
25	20230912	194400	914298350	41650	41650	41650	41650	0
26	20230912	194300	914298350	41650	41650	41650	41650	0
27	20230912	194200	914298350	41650	41650	41650	41650	0
28	20230912	194100	914298350	41650	41650	41650	41650	0
29	20230912	194000	914298350	41650	41650	41650	41650	0
30	20230912	193900	914298350	41650	41650	41650	41650	0
31	20230912	193800	914298350	41650	41650	41650	41650	0
32	20230912	193700	914298350	41650	41650	41650	41650	835
33	20230912	193600	914298350	41650	41650	41650	41650	0
34	20230912	193500	914298350	41650	41650	41650	41650	0
35	20230912	193400	914298350	41650	41650	41650	41650	0
36	20230912	193300	914298350	41650	41650	41650	41650	0
37	20230912	193200	914298350	41650	41650	41650	41650	0
38	20230912	193100	914298350	41650	41650	41650	41650	0
39	20230912	193000	914298350	41650	41650	41650	41650	0
40	20230912	192900	914298350	41650	41650	41650	41650	0
41	20230912	192800	914298350	41650	41650	41650	41650	0
42	20230912	192700	914298350	41650	41650	41650	41650	0
43	20230912	192600	914298350	41650	41650	41650	41650	0
44	20230912	192500	914298350	41650	41650	41650	41650	0
45	20230912	192400	914298350	41650	41650	41650	41650	0
46	20230912	192300	914298350	41650	41650	41650	41650	0
47	20230912	192200	914298350	41650	41650	41650	41650	0
48	20230912	192100	914298350	41650	41650	41650	41650	0
49	20230912	192000	914298350	41650	41650	41650	41650	0
50	20230912	191900	914298350	41650	41650	41650	41650	0
51	20230912	191800	914298350	41650	41650	41650	41650	0
52	20230912	191700	914298350	41650	41650	41650	41650	0
53	20230912	191600	914298350	41650	41650	41650	41650	0
54	20230912	191500	914298350	41650	41650	41650	41650	0
55	20230912	191400	914298350	41650	41650	41650	41650	0
56	20230912	191300	914298350	41650	41650	41650	41650	0
57	20230912	191200	914298350	41650	41650	41650	41650	0
58	20230912	191100	914298350	41650	41650	41650	41650	0
59	20230912	191000	914298350	41650	41650	41650	41650	0
60	20230912	190900	914298350	41650	41650	41650	41650	0
61	20230912	190800	914298350	41650	41650	41650	41650	0
62	20230912	190700	914298350	41650	41650	41650	41650	835
63	20230912	190600	914298350	41650	41650	41650	41650	0
64	20230912	190500	914298350	41650	41650	41650	41650	0
65	20230912	190400	914298350	41650	41650	41650	41650	0
66	20230912	190300	914298350	41650	41650	41650	41650	0
67	20230912	190200	914298350	41650	41650	41650	41650	0
68	20230912	190100	914298350	41650	41650	41650	41650	0
69	20230912	190000	914298350	41650	41650	41650	41650	0
70	20230912	185900	914298350	41650	41650	41650	41650	0
71	20230912	185800	914298350	41650	41650	41650	41650	0
72	20230912	185700	914298350	41650	41650	41650	41650	0
73	20230912	185600	914298350	41650	41650	41650	41650	0
74	20230912	185500	914298350	41650	41650	41650	41650	0
75	20230912	185400	914298350	41650	41650	41650	41650	0
76	20230912	185300	914298350	41650	41650	41650	41650	0
77	20230912	185200	914298350	41650	41650	41650	41650	0
78	20230912	185100	914298350	41650	41650	41650	41650	0
79	20230912	185000	914298350	41650	41650	41650	41650	0
80	20230912	184900	914298350	41650	41650	41650	41650	0
81	20230912	184800	914298350	41650	41650	41650	41650	0
82	20230912	184700	914298350	41650	41650	41650	41650	0
83	20230912	184600	914298350	41650	41650	41650	41650	0
84	20230912	184500	914298350	41650	41650	41650	41650	0
85	20230912	184400	914298350	41650	41650	41650	41650	0
86	20230912	184300	914298350	41650	41650	41650	41650	0
87	20230912	184200	914298350	41650	41650	41650	41650	0
88	20230912	184100	914298350	41650	41650	41650	41650	0
89	20230912	184000	914298350	41650	41650	41650	41650	0
90	20230912	183900	914298350	41650	41650	41650	41650	0
91	20230912	183800	914298350	41650	41650	41650	41650	0
92	20230912	183700	914298350	41650	41650	41650	41650	835
93	20230912	183600	914298350	41650	41650	41650	41650	0
94	20230912	183500	914298350	41650	41650	41650	41650	0
95	20230912	183400	914298350	41650	41650	41650	41650	0
96	20230912	183300	914298350	41650	41650	41650	41650	0
97	20230912	183200	914298350	41650	41650	41650	41650	0
98	20230912	183100	914298350	41650	41650	41650	41650	0
99	20230912	183000	914298350	41650	41650	41650	41650	0
100	20230912	182900	914298350	41650	41650	41650	41650	0
101	20230912	182800	914298350	41650	41650	41650	41650	0
102	20230912	182700	914298350	41650	41650	41650	41650	0
103	20230912	182600	914298350	41650	41650	41650	41650	0
104	20230912	182500	914298350	41650	41650	41650	41650	0
105	20230912	182400	914298350	41650	41650	41650	41650	0
106	20230912	182300	914298350	41650	41650	41650	41650	0
107	20230912	182200	914298350	41650	41650	41650	41650	0
108	20230912	182100	914298350	41650	41650	41650	41650	0
109	20230912	182000	914298350	41650	41650	41650	41650	0
110	20230912	181900	914298350	41650	41650	41650	41650	0
111	20230912	181800	914298350	41650	41650	41650	41650	0
112	20230912	181700	914298350	41650	41650	41650	41650	0
113	20230912	181600	914298350	41650	41650	41650	41650	0
114	20230912	181500	914298350	41650	41650	41650	41650	0
115	20230912	181400	914298350	41650	41650	41650	41650	0
116	20230912	181300	914298350	41650	41650	41650	41650	0
117	20230912	181200	914298350	41650	41650	41650	41650	0
118	20230912	181100	914298350	41650	41650	41650	41650	0
119	20230912	181000	914298350	41650	41650	41650	41650	0
120	20230912	180900	914298350	41650	41650	41650	41650	0
121	20230912	180800	914298350	41650	41650	41650	41650	0
122	20230912	180700	914298350	41650	41650	41650	41650	835
123	20230912	180600	914298350	41650	41650	41650	41650	0
124	20230912	180500	914298350	41650	41650	41650	41650	0
125	20230912	180400	914298350	41650	41650	41650	41650	0
126	20230912	180300	914298350	41650	41650	41650	41650	0
127	20230912	180200	914298350	41650	41650	41650	41650	0
128	20230912	180100	914298350	41650	41650	41650	41650	0
129	20230912	180000	914298350	41650	41650	41650	41650	0
130	20230912	175900	914298350	41650	41650	41650	41650	0
131	20230912	175800	914298350	41650	41650	41650	41650	0
132	20230912	175700	914298350	41650	41650	41650	41650	0
133	20230912	175600	914298350	41650	41650	41650	41650	0
134	20230912	175500	914298350	41650	41650	41650	41650	0
135	20230912	175400	914298350	41650	41650	41650	41650	0
136	20230912	175300	914298350	41650	41650	41650	41650	0
137	20230912	175200	914298350	41650	41650	41650	41650	0
138	20230912	175100	914298350	41650	41650	41650	41650	0
139	20230912	175000	914298350	41650	41650	41650	41650	0
140	20230912	174900	914298350	41650	41650	41650	41650	0
141	20230912	174800	914298350	41650	41650	41650	41650	0
142	20230912	174700	914298350	41650	41650	41650	41650	0
143	20230912	174600	914298350	41650	41650	41650	41650	0
144	20230912	174500	914298350	41650	41650	41650	41650	0
145	20230912	174400	914298350	41650	41650	41650	41650	0
146	20230912	174300	914298350	41650	41650	41650	41650	0
147	20230912	174200	914298350	41650	41650	41650	41650	0
148	20230912	174100	914298350	41650	41650	41650	41650	0
149	20230912	174000	914298350	41650	41650	41650	41650	0
150	20230912	173900	914298350	41650	41650	41650	41650	0
151	20230912	173800	914298350	41650	41650	41650	41650	0
152	20230912	173700	914298350	41650	41650	41650	41650	835
153	20230912	173600	914298350	41650	41650	41650	41650	0
154	20230912	173500	914298350	41650	41650	41650	41650	0
155	20230912	173400	914298350	41650	41650	41650	41650	0
156	20230912	173300	914298350	41650	41650	41650	41650	0
157	20230912	173200	914298350	41650	41650	41650	41650	0
158	20230912	173100	914298350	41650	41650	41650	41650	0
159	20230912	173000	914298350	41650	41650	41650	41650	0
160	20230912	172900	914298350	41650	41650	41650	41650	0
161	20230912	172800	914298350	41650	41650	41650	41650	0
162	20230912	172700	914298350	41650	41650	41650	41650	0
163	20230912	172600	914298350	41650	41650	41650	41650	0
164	20230912	172500	914298350	41650	41650	41650	41650	0
165	20230912	172400	914298350	41650	41650	41650	41650	0
166	20230912	172300	914298350	41650	41650	41650	41650	0
167	20230912	172200	914298350	41650	41650	41650	41650	0
168	20230912	172100	914298350	41650	41650	41650	41650	0
169	20230912	172000	914298350	41650	41650	41650	41650	0
170	20230912	171900	914298350	41650	41650	41650	41650	0
171	20230912	171800	914298350	41650	41650	41650	41650	0
172	20230912	171700	914298350	41650	41650	41650	41650	0
173	20230912	171600	914298350	41650	41650	41650	41650	0
174	20230912	171500	914298350	41650	41650	41650	41650	0
175	20230912	171400	914298350	41650	41650	41650	41650	0
176	20230912	171300	914298350	41650	41650	41650	41650	0
177	20230912	171200	914298350	41650	41650	41650	41650	0
178	20230912	171100	914298350	41650	41650	41650	41650	0
179	20230912	171000	914298350	41650	41650	41650	41650	0
180	20230912	170900	914298350	41650	41650	41650	41650	0
181	20230912	170800	914298350	41650	41650	41650	41650	0
182	20230912	170700	914298350	41650	41650	41650	41650	835
183	20230912	170600	914298350	41650	41650	41650	41650	0
184	20230912	170500	914298350	41650	41650	41650	41650	0
185	20230912	170400	914298350	41650	41650	41650	41650	0
186	20230912	170300	914298350	41650	41650	41650	41650	0
187	20230912	170200	914298350	41650	41650	41650	41650	0
188	20230912	170100	914298350	41650	41650	41650	41650	0
189	20230912	170000	914298350	41650	41650	41650	41650	0
190	20230912	165900	914298350	41650	41650	41650	41650	0
191	20230912	165800	914298350	41650	41650	41650	41650	0
192	20230912	165700	914298350	41650	41650	41650	41650	0
193	20230912	165600	914298350	41650	41650	41650	41650	0
194	20230912	165500	914298350	41650	41650	41650	41650	0
195	20230912	165400	914298350	41650	41650	41650	41650	0
196	20230912	165300	914298350	41650	41650	41650	41650	0
197	20230912	165200	914298350	41650	41650	41650	41650	0
198	20230912	165100	914298350	41650	41650	41650	41650	0
199	20230912	165000	914298350	41650	41650	41650	41650	0
200	20230912	164900	914298350	41650	41650	41650	41650	0
201	20230912	164800	914298350	41650	41650	41650	41650	0
202	20230912	164700	914298350	41650	41650	41650	41650	0
203	20230912	164600	914298350	41650	41650	41650	41650	0
204	20230912	164500	914298350	41650	41650	41650	41650	0
205	20230912	164400	914298350	41650	41650	41650	41650	0
206	20230912	164300	914298350	41650	41650	41650	41650	0
207	20230912	164200	914298350	41650	41650	41650	41650	0
208	20230912	164100	914298350	41650	41650	41650	41650	0
209	20230912	164000	914298350	41650	41650	41650	41650	0
210	20230912	163900	914298350	41650	41650	41650	41650	0
211	20230912	163800	914298350	41650	41650	41650	41650	0
212	20230912	163700	914298350	41650	41650	41650	41650	835
213	20230912	163600	914298350	41650	41650	41650	41650	0
214	20230912	163500	914298350	41650	41650	41650	41650	0
215	20230912	163400	914298350	41650	41650	41650	41650	0
216	20230912	163300	914298350	41650	41650	41650	41650	0
217	20230912	163200	914298350	41650	41650	41650	41650	0
218	20230912	163100	914298350	41650	41650	41650	41650	0
219	20230912	163000	914298350	41650	41650	41650	41650	0
220	20230912	162900	914298350	41650	41650	41650	41650	0
221	20230912	162800	914298350	41650	41650	41650	41650	0
222	20230912	162700	914298350	41650	41650	41650	41650	0
223	20230912	162600	914298350	41650	41650	41650	41650	0
224	20230912	162500	914298350	41650	41650	41650	41650	0
225	20230912	162400	914298350	41650	41650	41650	41650	0
226	20230912	162300	914298350	41650	41650	41650	41650	0
227	20230912	162200	914298350	41650	41650	41650	41650	0
228	20230912	162100	914298350	41650	41650	41650	41650	0
229	20230912	162000	914298350	41650	41650	41650	41650	0
230	20230912	161900	914298350	41650	41650	41650	41650	0
231	20230912	161800	914298350	41650	41650	41650	41650	0
232	20230912	161700	914298350	41650	41650	41650	41650	0
233	20230912	161600	914298350	41650	41650	41650	41650	0
234	20230912	161500	914298350	41650	41650	41650	41650	0
235	20230912	161400	914298350	41650	41650	41650	41650	0
236	20230912	161300	914298350	41650	41650	41650	41650	0
237	20230912	161200	914298350	41650	41650	41650	41650	0
238	20230912	161100	914298350	41650	41650	41650	41650	0
239	20230912	161000	914298350	41650	41650	41650	41650	0
240	20230912	160900	914298350	41650	41650	41650	41650	0
241	20230912	160800	914298350	41650	41650	41650	41650	0
242	20230912	160700	914298350	41650	41650	41650	41650	835
243	20230912	160600	914298350	41650	41650	41650	41650	0
244	20230912	160500	914298350	41650	41650	41650	41650	0
245	20230912	160400	914298350	41650	41650	41650	41650	0
246	20230912	160300	914298350	41650	41650	41650	41650	0
247	20230912	160200	914298350	41650	41650	41650	41650	0
248	20230912	160100	914298350	41650	41650	41650	41650	0
249	20230912	160000	914298350	41650	41650	41650	41650	0
250	20230912	155900	914298350	41650	41650	41650	41650	0
251	20230912	155800	914298350	41650	41650	41650	41650	0
252	20230912	155700	914298350	41650	41650	41650	41650	0
253	20230912	155600	914298350	41650	41650	41650	41650	0
254	20230912	155500	914298350	41650	41650	41650	41650	0
255	20230912	155400	914298350	41650	41650	41650	41650	0
256	20230912	155300	914298350	41650	41650	41650	41650	0
257	20230912	155200	914298350	41650	41650	41650	41650	0
258	20230912	155100	914298350	41650	41650	41650	41650	0
259	20230912	155000	914298350	41650	41650	41650	41650	0
260	20230912	154900	914298350	41650	41650	41650	41650	0
261	20230912	154800	914298350	41650	41650	41650	41650	0
262	20230912	154700	914298350	41650	41650	41650	41650	0
263	20230912	154600	914298350	41650	41650	41650	41650	0
264	20230912	154500	914298350	41650	41650	41650	41650	0
265	20230912	154400	914298350	41650	41650	41650	41650	0
266	20230912	154300	914298350	41650	41650	41650	41650	0
267	20230912	154200	914298350	41650	41650	41650	41650	0
268	20230912	154100	914298350	41650	41650	41650	41650	0
269	20230912	154000	914298350	41650	41650	41650	41650	0
270	20230912	153900	914298350	41650	41650	41650	41650	0
271	20230912	153800	914298350	41650	41650	41650	41650	0
272	20230912	153700	914298350	41650	41650	41650	41650	835
273	20230912	153600	914298350	41650	41650	41650	41650	0
274	20230912	153500	914298350	41650	41650	41650	41650	0
275	20230912	153400	914298350	41650	41650	41650	41650	0
276	20230912	153300	914298350	41650	41650	41650	41650	0
277	20230912	153200	914298350	41650	41650	41650	41650	0
278	20230912	153100	914298350	41650	41650	41650	41650	0
279	20230912	153000	914298350	41650	41650	41650	41650	835
280	20230912	152900	879520600	41650	41650	41650	41650	0
281	20230912	152800	879520600	41650	41650	41650	41650	0
282	20230912	152700	879520600	41650	41650	41650	41650	0
283	20230912	152600	879520600	41650	41650	41650	41650	0
284	20230912	152500	879520600	41650	41650	41650	41650	0
285	20230912	152400	879520600	41650	41650	41650	41650	0
286	20230912	152300	879520600	41650	41650	41650	41650	0
287	20230912	152200	879520600	41650	41650	41650	41650	0
288	20230912	152100	879520600	41650	41650	41650	41650	0
289	20230912	152000	879520600	41650	41650	41650	41650	0
290	20230912	151900	879520600	41650	41650	41700	41600	71
291	20230912	151800	876561650	41700	41650	41700	41600	74
292	20230912	151700	873481500	41650	41700	41700	41600	43
293	20230912	151600	871690900	41700	41650	41700	41650	114
294	20230912	151500	866942000	41650	41700	41700	41650	9
295	20230912	151400	866566850	41700	41700	41700	41650	8
296	20230912	151300	866233300	41700	41700	41700	41650	18
297	20230912	151200	865483000	41700	41700	41700	41650	40
298	20230912	151100	863815050	41700	41650	41700	41650	59
299	20230912	151000	861357450	41600	41600	41650	41600	156
300	20230912	150900	854864200	41600	41550	41600	41550	3
301	20230912	150800	854739450	41600	41550	41600	41550	49
302	20230912	150700	852702550	41600	41550	41600	41550	19
303	20230912	150600	851912650	41600	41600	41600	41600	2
304	20230912	150500	851829450	41550	41600	41600	41550	6
305	20230912	150400	851579900	41650	41500	41650	41500	111
306	20230912	150300	846966150	41550	41550	41550	41500	91
307	20230912	150200	843188350	41550	41600	41600	41500	374
308	20230912	150100	827630100	41600	41650	41650	41600	8
309	20230912	150000	827296950	41650	41650	41650	41600	5
310	20230912	145900	827088750	41650	41650	41700	41600	108
311	20230912	145800	822590200	41700	41700	41700	41700	9
312	20230912	145700	822214900	41700	41600	41700	41600	7
313	20230912	145600	821923100	41600	41700	41700	41600	5
314	20230912	145500	821714700	41700	41600	41700	41600	7
315	20230912	145400	821423000	41700	41700	41700	41700	7
316	20230912	145300	821131100	41600	41550	41700	41550	500
317	20230912	145200	800328050	41550	41550	41550	41500	13
318	20230912	145100	799787950	41500	41550	41550	41500	8
319	20230912	145000	799455650	41550	41500	41550	41500	30
320	20230912	144900	798210250	41500	41550	41550	41500	3
321	20230912	144800	798085650	41500	41550	41550	41500	34
322	20230912	144700	796674050	41550	41500	41550	41500	5
323	20230912	144600	796466450	41500	41550	41550	41500	8
324	20230912	144500	796134100	41550	41500	41550	41500	7
325	20230912	144400	795843400	41500	41550	41550	41500	4
326	20230912	144300	795677250	41500	41500	41500	41500	2
327	20230912	144200	795594250	41550	41550	41550	41500	51
328	20230912	144100	793476350	41600	41500	41600	41500	2
329	20230912	144000	793393250	41600	41500	41600	41500	2
330	20230912	143900	793310150	41500	41500	41600	41500	6
331	20230912	143800	793060750	41600	41550	41600	41500	73
332	20230912	143700	790027550	41550	41550	41550	41500	91
333	20230912	143600	786246550	41550	41600	41600	41550	5
334	20230912	143500	786038600	41550	41600	41650	41550	26
335	20230912	143400	784956900	41600	41650	41650	41600	209
336	20230912	143300	776252200	41700	41650	41700	41650	2
337	20230912	143200	776168850	41700	41700	41700	41650	11
338	20230912	143100	775710200	41650	41700	41700	41650	17
339	20230912	143000	775002100	41650	41650	41650	41600	391
340	20230912	142900	758717950	41650	41650	41650	41600	8
341	20230912	142800	758384800	41650	41650	41650	41650	1
342	20230912	142700	758343150	41650	41650	41650	41600	9
343	20230912	142600	757968350	41600	41600	41650	41600	6
344	20230912	142500	757718550	41600	41650	41650	41600	42
345	20230912	142400	755969300	41650	41650	41650	41600	3
346	20230912	142300	755844400	41650	41650	41650	41650	7
347	20230912	142200	755552850	41600	41650	41650	41600	2
348	20230912	142100	755469600	41650	41650	41650	41600	233
349	20230912	142000	745776250	41650	41650	41700	41650	64
350	20230912	141900	743110250	41700	41650	41700	41650	10
351	20230912	141800	742693500	41650	41650	41700	41650	32
352	20230912	141700	741360650	41700	41700	41700	41650	9
353	20230912	141600	740985400	41700	41700	41700	41650	6
354	20230912	141500	740735250	41700	41650	41700	41650	52
355	20230912	141400	738567600	41650	41650	41700	41650	68
356	20230912	141300	735735350	41650	41700	41700	41650	25
357	20230912	141200	734693600	41700	41600	41700	41600	2
358	20230912	141100	734610300	41700	41700	41700	41650	17
359	20230912	141000	733902100	41650	41600	41700	41600	234
360	20230912	140900	724155850	41650	41650	41650	41650	1
361	20230912	140800	724114200	41600	41600	41650	41600	20
362	20230912	140700	723282150	41650	41650	41650	41600	10
363	20230912	140600	722865700	41650	41600	41650	41600	56
364	20230912	140500	720535300	41650	41600	41650	41600	2
365	20230912	140400	720452050	41650	41700	41700	41600	39
366	20230912	140300	718827600	41700	41700	41700	41600	95
367	20230912	140200	714875100	41700	41600	41700	41600	2
368	20230912	140100	714791800	41700	41650	41700	41650	152
369	20230912	140000	708460950	41700	41700	41700	41700	10
370	20230912	135900	708043950	41650	41750	41750	41650	65
371	20230912	135800	705334000	41700	41750	41750	41700	6
372	20230912	135700	705083550	41750	41750	41750	41750	4
373	20230912	135600	704916550	41750	41750	41750	41750	38
374	20230912	135500	703330050	41750	41750	41750	41700	16
375	20230912	135400	702662100	41750	41800	41800	41700	21
376	20230912	135300	701785750	41750	41750	41800	41750	228
377	20230912	135200	692266700	41750	41800	41800	41750	2
378	20230912	135100	692183150	41750	41800	41800	41750	18
379	20230912	135000	691431300	41800	41750	41800	41750	4
380	20230912	134900	691264250	41800	41800	41800	41750	4
381	20230912	134800	691097150	41800	41800	41800	41800	8
382	20230912	134700	690762750	41800	41800	41800	41750	3
383	20230912	134600	690637400	41800	41750	41800	41750	2
384	20230912	134500	690553850	41750	41800	41800	41750	4
385	20230912	134400	690386700	41800	41700	41800	41700	15
386	20230912	134300	689760350	41700	41700	41700	41700	1
387	20230912	134200	689718650	41700	41800	41800	41700	4
388	20230912	134100	689551550	41800	41700	41800	41700	4
389	20230912	134000	689384450	41700	41700	41700	41700	1
390	20230912	133900	689342750	41800	41700	41800	41700	702
391	20230912	133800	660030500	41700	41700	41750	41700	65
392	20230912	133700	657319700	41700	41700	41700	41700	2
393	20230912	133600	657236300	41700	41700	41700	41700	34
394	20230912	133500	655818500	41750	41700	41750	41700	16
395	20230912	133400	655151000	41700	41700	41700	41700	0
396	20230912	133300	655151000	41700	41700	41700	41700	3
397	20230912	133200	655025900	41700	41750	41750	41700	18
398	20230912	133100	654275150	41700	41700	41700	41700	42
399	20230912	133000	652523750	41700	41700	41700	41700	1
400	20230912	132900	652482050	41700	41750	41750	41700	20
401	20230912	132800	651647700	41700	41700	41700	41700	13
402	20230912	132700	651105600	41700	41700	41700	41650	429
403	20230912	132600	633218900	41700	41750	41750	41700	31
404	20230912	132500	631926050	41750	41750	41750	41700	254
405	20230912	132400	621329100	41700	41700	41700	41700	1
406	20230912	132300	621287400	41700	41700	41700	41700	2
407	20230912	132200	621204000	41750	41750	41750	41750	6
408	20230912	132100	620953500	41700	41700	41750	41700	415
409	20230912	132000	603647750	41700	41700	41700	41700	1
410	20230912	131900	603606050	41700	41750	41750	41700	32
411	20230912	131800	602271500	41700	41700	41700	41700	21
412	20230912	131700	601395800	41700	41700	41700	41700	147
413	20230912	131600	595265900	41700	41750	41750	41700	9
414	20230912	131500	594890300	41700	41700	41700	41700	2
415	20230912	131400	594806900	41700	41700	41700	41700	101
416	20230912	131300	590595200	41700	41750	41750	41700	34
417	20230912	131200	589177250	41700	41700	41700	41700	3
418	20230912	131100	589052150	41700	41700	41700	41700	37
419	20230912	131000	587509250	41700	41750	41750	41700	7
420	20230912	130900	587217050	41750	41700	41750	41700	5
421	20230912	130800	587008350	41700	41700	41700	41700	0
422	20230912	130700	587008350	41700	41700	41700	41700	68
423	20230912	130600	584172750	41750	41700	41750	41700	16
424	20230912	130500	583504800	41700	41700	41700	41700	0
425	20230912	130400	583504800	41700	41700	41700	41700	1
426	20230912	130300	583463100	41700	41750	41750	41700	10
427	20230912	130200	583045650	41700	41700	41700	41700	21
428	20230912	130100	582169950	41700	41700	41700	41700	1
429	20230912	130000	582128250	41750	41750	41750	41750	6
430	20230912	125900	581877750	41700	41700	41700	41700	1
431	20230912	125800	581836050	41700	41700	41700	41700	1
432	20230912	125700	581794350	41700	41750	41750	41700	143
433	20230912	125600	575830950	41700	41700	41700	41700	0
434	20230912	125500	575830950	41700	41700	41700	41700	1
435	20230912	125400	575789250	41700	41750	41750	41700	17
436	20230912	125300	575080050	41700	41700	41700	41700	1
437	20230912	125200	575038350	41700	41700	41700	41700	1
438	20230912	125100	574996650	41750	41750	41750	41750	1
439	20230912	125000	574954900	41750	41700	41750	41700	4
440	20230912	124900	574787950	41700	41750	41750	41700	10
441	20230912	124800	574370500	41750	41700	41750	41700	26
442	20230912	124700	573285300	41750	41700	41750	41700	4
443	20230912	124600	573118350	41700	41750	41750	41700	6
444	20230912	124500	572867900	41700	41700	41700	41700	1
445	20230912	124400	572826200	41700	41750	41750	41700	105
446	20230912	124300	568447500	41700	41700	41700	41700	201
447	20230912	124200	560065800	41700	41700	41700	41700	0
448	20230912	124100	560065800	41700	41750	41750	41700	7
449	20230912	124000	559773600	41700	41700	41700	41700	1
450	20230912	123900	559731900	41700	41700	41700	41700	1
451	20230912	123800	559690200	41750	41750	41750	41700	17
452	20230912	123700	558980500	41700	41700	41700	41700	0
453	20230912	123600	558980500	41700	41700	41700	41700	25
454	20230912	123500	557938000	41750	41750	41750	41700	27
455	20230912	123400	556810800	41750	41700	41750	41700	4
456	20230912	123300	556643850	41700	41700	41700	41700	0
457	20230912	123200	556643850	41700	41750	41750	41700	113
458	20230912	123100	551926150	41750	41700	41750	41700	7
459	20230912	123000	551633950	41700	41700	41700	41700	0
460	20230912	122900	551633950	41700	41700	41750	41700	5
461	20230912	122800	551425300	41750	41700	41750	41700	4
462	20230912	122700	551258350	41700	41700	41700	41700	21
463	20230912	122600	550382650	41700	41700	41700	41700	2
464	20230912	122500	550299250	41750	41750	41750	41750	3
465	20230912	122400	550174000	41700	41700	41700	41700	1
466	20230912	122300	550132300	41700	41700	41700	41700	6
467	20230912	122200	549882100	41700	41750	41750	41700	54
468	20230912	122100	547627650	41700	41700	41700	41700	1
469	20230912	122000	547585950	41700	41700	41700	41700	0
470	20230912	121900	547585950	41700	41750	41750	41700	64
471	20230912	121800	544914000	41750	41750	41750	41750	1
472	20230912	121700	544872250	41800	41750	41800	41750	11
473	20230912	121600	544412750	41750	41750	41750	41750	17
474	20230912	121500	543703000	41800	41750	41800	41750	4
475	20230912	121400	543535850	41750	41750	41750	41750	1
476	20230912	121300	543494100	41750	41750	41750	41750	1
477	20230912	121200	543452350	41800	41750	41800	41750	4
478	20230912	121100	543285200	41750	41750	41750	41750	1
479	20230912	121000	543243450	41800	41800	41800	41800	10
480	20230912	120900	542825450	41850	41850	41850	41800	36
481	20230912	120800	541320050	41850	41850	41900	41850	29
482	20230912	120700	540105800	41900	41900	41900	41900	23
483	20230912	120600	539142100	41900	41950	41950	41900	10
484	20230912	120500	538722650	41900	41950	41950	41900	290
485	20230912	120400	526567300	41950	41950	41950	41950	1
486	20230912	120300	526525350	42000	41950	42000	41950	4
487	20230912	120200	526357400	41950	41950	41950	41950	0
488	20230912	120100	526357400	41950	41950	41950	41950	1
489	20230912	120000	526315450	41950	42000	42000	41950	8
490	20230912	115900	525979500	41950	41950	41950	41950	0
491	20230912	115800	525979500	41950	41950	42000	41950	19
492	20230912	115700	525182350	41850	42000	42000	41850	3
493	20230912	115600	525056500	42000	42000	42000	41850	6
494	20230912	115500	524804650	41900	41950	42000	41900	119
495	20230912	115400	519812800	42000	42000	42000	42000	0
496	20230912	115300	519812800	42000	42000	42000	41950	29
497	20230912	115200	518595850	41950	41950	42000	41950	16
498	20230912	115100	517924550	41950	42000	42000	41950	5
499	20230912	115000	517714650	42000	42000	42000	41950	26
500	20230912	114900	516622900	41950	42000	42000	41950	4
501	20230912	114800	516454950	41950	41950	41950	41950	1
502	20230912	114700	516413000	42000	42000	42000	41950	6
503	20230912	114600	516161050	42000	41950	42000	41950	276
504	20230912	114500	504569100	42000	42000	42000	42000	2
505	20230912	114400	504485100	41950	42000	42000	41900	7
506	20230912	114300	504191250	41850	42000	42000	41850	4
507	20230912	114200	504023400	41850	41950	42000	41850	459
508	20230912	114100	484746250	41950	41850	41950	41850	4
509	20230912	114000	484578650	41950	41850	41950	41850	71
510	20230912	113900	481606800	41850	42000	42000	41850	4
511	20230912	113800	481438950	41950	41950	42000	41950	34
512	20230912	113700	480012550	42000	41950	42000	41850	37
513	20230912	113600	478460350	41950	41950	41950	41950	0
514	20230912	113500	478460350	41950	41850	41950	41850	3
515	20230912	113400	478334600	41950	41950	41950	41900	11
516	20230912	113300	477873250	41950	41950	41950	41950	2
517	20230912	113200	477789350	41850	41950	41950	41850	183
518	20230912	113100	470112600	41950	41950	41950	41850	61
519	20230912	113000	467553750	41900	41850	41900	41850	18
520	20230912	112900	466799600	41950	41900	41950	41900	87
521	20230912	112800	463154200	41950	41900	41950	41900	6
522	20230912	112700	462902550	41950	41900	41950	41900	17
523	20230912	112600	462189500	41900	41950	41950	41900	3
524	20230912	112500	462063700	41850	41950	41950	41850	4
525	20230912	112400	461896000	41950	41900	41950	41900	7
526	20230912	112300	461602400	41850	41950	41950	41850	3
527	20230912	112200	461476650	41850	41950	42000	41850	67
528	20230912	112100	458665900	42000	42000	42000	41950	9
529	20230912	112000	458287950	42000	41900	42000	41850	706
530	20230912	111900	428684650	41900	41900	41900	41900	2
531	20230912	111800	428600850	41950	41900	41950	41900	48
532	20230912	111700	426587650	41900	41900	41950	41900	167
533	20230912	111600	419590250	41900	41900	41900	41850	7
534	20230912	111500	419297150	41900	41850	41900	41850	431
535	20230912	111400	401258850	41800	41850	41850	41800	3
536	20230912	111300	401133350	41800	41850	41850	41800	12
537	20230912	111200	400631250	41850	41850	41850	41800	8
538	20230912	111100	400296500	41850	41800	41850	41800	33
539	20230912	111000	398915500	41850	41850	41850	41850	14
540	20230912	110900	398329600	41800	41850	41850	41800	6
541	20230912	110800	398078550	41800	41850	41850	41800	11
542	20230912	110700	397618650	41800	41800	41800	41800	2
543	20230912	110600	397535050	41850	41850	41850	41850	8
544	20230912	110500	397200250	41800	41800	41850	41800	13
545	20230912	110400	396656400	41800	41850	41850	41800	8
546	20230912	110300	396321900	41850	41800	41850	41800	17
547	20230912	110200	395610550	41850	41850	41850	41800	9
548	20230912	110100	395233950	41800	41800	41800	41800	0
549	20230912	110000	395233950	41800	41800	41850	41800	267
550	20230912	105900	384073250	41800	41800	41800	41750	63
551	20230912	105800	381439900	41800	41750	41800	41750	212
552	20230912	105700	372586150	41700	41700	41750	41700	5
553	20230912	105600	372377550	41750	41700	41750	41700	341
554	20230912	105500	358156800	41700	41650	41700	41650	3
555	20230912	105400	358031750	41700	41650	41700	41650	4
556	20230912	105300	357865000	41700	41550	41700	41550	22
557	20230912	105200	356948850	41550	41650	41700	41550	484
558	20230912	105100	336803600	41650	41700	41700	41650	4
559	20230912	105000	336636850	41650	41700	41700	41650	52
560	20230912	104900	334470900	41700	41650	41700	41650	112
561	20230912	104800	329806000	41650	41700	41700	41650	9
562	20230912	104700	329431050	41650	41700	41700	41650	6
563	20230912	104600	329181000	41700	41700	41700	41650	10
564	20230912	104500	328764050	41700	41700	41700	41650	125
565	20230912	104400	323551600	41700	41700	41700	41700	0
566	20230912	104300	323551600	41700	41700	41700	41650	67
567	20230912	104200	320757750	41700	41650	41700	41650	4
568	20230912	104100	320591050	41700	41650	41700	41650	10
569	20230912	104000	320174450	41700	41650	41700	41650	17
570	20230912	103900	319465600	41700	41700	41700	41700	3
571	20230912	103800	319340500	41650	41650	41650	41650	15
572	20230912	103700	318715750	41700	41650	41700	41650	6
573	20230912	103600	318465600	41700	41650	41700	41650	6
574	20230912	103500	318215450	41750	41750	41750	41750	3
575	20230912	103400	318090200	41650	41700	41750	41650	253
576	20230912	103300	307533250	41700	41750	41800	41700	50
577	20230912	103200	305445650	41750	41750	41750	41750	1
578	20230912	103100	305403900	41800	41650	41800	41650	423
579	20230912	103000	287762000	41700	41700	41700	41700	2
580	20230912	102900	287678600	41650	41700	41700	41650	3
581	20230912	102800	287553550	41600	41700	41700	41600	52
582	20230912	102700	285390150	41700	41700	41700	41700	36
583	20230912	102600	283888950	41700	41600	41700	41600	4
584	20230912	102500	283722250	41600	41650	41700	41600	118
585	20230912	102400	278807500	41600	41700	41700	41600	65
586	20230912	102300	276102000	41700	41550	41700	41550	667
587	20230912	102200	248319400	41600	41600	41600	41600	2
588	20230912	102100	248236200	41550	41550	41600	41550	53
589	20230912	102000	246033250	41550	41550	41550	41550	57
590	20230912	101900	243664900	41600	41550	41600	41550	4
591	20230912	101800	243498550	41600	41650	41650	41600	105
592	20230912	101700	239130100	41600	41650	41650	41600	3
593	20230912	101600	239005200	41600	41650	41650	41600	24
594	20230912	101500	238006350	41600	41650	41650	41600	9
595	20230912	101400	237631550	41650	41600	41650	41600	4
596	20230912	101300	237465000	41650	41650	41650	41650	3
597	20230912	101200	237340050	41650	41650	41650	41600	32
598	20230912	101100	236008150	41650	41650	41650	41600	34
599	20230912	101000	234592900	41600	41600	41650	41600	14
600	20230912	100900	234010100	41600	41600	41600	41600	0
601	20230912	100800	234010100	41600	41600	41600	41550	24
602	20230912	100700	233011750	41600	41550	41600	41550	4
603	20230912	100600	232845400	41550	41600	41650	41550	74
604	20230912	100500	229766300	41650	41650	41700	41650	69
605	20230912	100400	226892200	41650	41750	41750	41650	39
606	20230912	100300	225267550	41650	41700	41700	41650	237
607	20230912	100200	215386100	41700	41700	41750	41700	69
608	20230912	100100	212508500	41750	41700	41750	41700	29
609	20230912	100000	211298950	41750	41750	41750	41750	5
610	20230912	095900	211090200	41700	41750	41750	41700	4
611	20230912	095800	210923250	41700	41750	41750	41700	27
612	20230912	095700	209796050	41700	41700	41700	41700	1
613	20230912	095600	209754350	41750	41750	41750	41700	8
614	20230912	095500	209420400	41750	41700	41750	41700	10
615	20230912	095400	209003000	41700	41750	41750	41700	3
616	20230912	095300	208877800	41700	41700	41700	41650	545
617	20230912	095200	186151350	41650	41700	41700	41650	31
618	20230912	095100	184859500	41700	41600	41700	41600	713
619	20230912	095000	155154150	41600	41650	41650	41600	114
620	20230912	094900	150410100	41650	41600	41650	41600	24
621	20230912	094800	149411300	41650	41600	41650	41600	3
622	20230912	094700	149286400	41650	41650	41650	41650	8
623	20230912	094600	148953200	41550	41600	41600	41550	11
624	20230912	094500	148495650	41650	41700	41700	41650	31
625	20230912	094400	147204250	41700	41650	41700	41650	7
626	20230912	094300	146912400	41650	41650	41700	41650	44
627	20230912	094200	145079650	41650	41750	41750	41650	4
628	20230912	094100	144912800	41700	41750	41750	41700	3
629	20230912	094000	144787600	41750	41800	41800	41700	181
630	20230912	093900	137232750	41800	41650	41850	41650	755
631	20230912	093800	105733850	41650	41550	41650	41550	205
632	20230912	093700	97207950	41550	41500	41550	41500	134
633	20230912	093600	91645900	41500	41500	41500	41450	9
634	20230912	093500	91272450	41500	41500	41500	41350	10
635	20230912	093400	90857600	41350	41350	41350	41350	0
636	20230912	093300	90857600	41350	41500	41500	41350	3
637	20230912	093200	90733250	41500	41500	41500	41350	14
638	20230912	093100	90152400	41500	41400	41500	41400	74
639	20230912	093000	87088500	41500	41400	41500	41400	3
640	20230912	092900	86964100	41500	41450	41500	41450	112
641	20230912	092800	82320750	41350	41350	41350	41350	11
642	20230912	092700	81865900	41450	41400	41450	41350	360
643	20230912	092600	66960600	41400	41300	41400	41300	7
644	20230912	092500	66671300	41250	41300	41400	41250	83
645	20230912	092400	63235350	41400	41350	41400	41350	176
646	20230912	092300	55952650	41250	41350	41350	41250	41
647	20230912	092200	54257400	41350	41250	41350	41250	3
648	20230912	092100	54133450	41350	41300	41350	41300	77
649	20230912	092000	50953250	41200	41350	41350	41200	3
650	20230912	091900	50829350	41200	41300	41300	41200	297
651	20230912	091800	38566150	41250	41300	41300	41200	4
652	20230912	091700	38401100	41200	41200	41200	41200	14
653	20230912	091600	37824300	41150	41250	41300	41150	110
654	20230912	091500	33287200	41300	41250	41300	41250	24
655	20230912	091400	32297050	41300	41300	41300	41150	61
656	20230912	091300	29779400	41300	41150	41300	41150	5
657	20230912	091200	29573050	41300	41300	41300	41300	3
658	20230912	091100	29449150	41150	41300	41300	41150	2
659	20230912	091000	29366700	41300	41150	41300	41150	3
660	20230912	090900	29242950	41300	41250	41300	41150	66
661	20230912	090800	26519950	41250	41250	41250	41100	21
662	20230912	090700	25653850	41250	41250	41250	41150	172
663	20230912	090600	18574350	41250	41250	41250	41250	15
664	20230912	090500	17955600	41150	41150	41150	41150	1
665	20230912	090400	17914450	41300	41150	41300	41150	7
666	20230912	090300	17625500	41300	41350	41350	41300	43
667	20230912	090200	15849450	41350	41200	41350	41200	244
668	20230912	090100	5781950	41150	41200	41200	41150	3
669	20230912	090000	5658400	41200	41000	41200	41000	138