KissMeData/192080/min/candle-20230913.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230913	200700	904973800	41400	41400	41400	41400	834
3	20230913	200600	904973800	41400	41400	41400	41400	0
4	20230913	200500	904973800	41400	41400	41400	41400	0
5	20230913	200400	904973800	41400	41400	41400	41400	0
6	20230913	200300	904973800	41400	41400	41400	41400	0
7	20230913	200200	904973800	41400	41400	41400	41400	0
8	20230913	200100	904973800	41400	41400	41400	41400	0
9	20230913	200000	904973800	41400	41400	41400	41400	0
10	20230913	195900	904973800	41400	41400	41400	41400	0
11	20230913	195800	904973800	41400	41400	41400	41400	0
12	20230913	195700	904973800	41400	41400	41400	41400	0
13	20230913	195600	904973800	41400	41400	41400	41400	0
14	20230913	195500	904973800	41400	41400	41400	41400	0
15	20230913	195400	904973800	41400	41400	41400	41400	0
16	20230913	195300	904973800	41400	41400	41400	41400	0
17	20230913	195200	904973800	41400	41400	41400	41400	0
18	20230913	195100	904973800	41400	41400	41400	41400	0
19	20230913	195000	904973800	41400	41400	41400	41400	0
20	20230913	194900	904973800	41400	41400	41400	41400	0
21	20230913	194800	904973800	41400	41400	41400	41400	0
22	20230913	194700	904973800	41400	41400	41400	41400	0
23	20230913	194600	904973800	41400	41400	41400	41400	0
24	20230913	194500	904973800	41400	41400	41400	41400	0
25	20230913	194400	904973800	41400	41400	41400	41400	0
26	20230913	194300	904973800	41400	41400	41400	41400	0
27	20230913	194200	904973800	41400	41400	41400	41400	0
28	20230913	194100	904973800	41400	41400	41400	41400	0
29	20230913	194000	904973800	41400	41400	41400	41400	0
30	20230913	193900	904973800	41400	41400	41400	41400	0
31	20230913	193800	904973800	41400	41400	41400	41400	0
32	20230913	193700	904973800	41400	41400	41400	41400	834
33	20230913	193600	904973800	41400	41400	41400	41400	0
34	20230913	193500	904973800	41400	41400	41400	41400	0
35	20230913	193400	904973800	41400	41400	41400	41400	0
36	20230913	193300	904973800	41400	41400	41400	41400	0
37	20230913	193200	904973800	41400	41400	41400	41400	0
38	20230913	193100	904973800	41400	41400	41400	41400	0
39	20230913	193000	904973800	41400	41400	41400	41400	0
40	20230913	192900	904973800	41400	41400	41400	41400	0
41	20230913	192800	904973800	41400	41400	41400	41400	0
42	20230913	192700	904973800	41400	41400	41400	41400	0
43	20230913	192600	904973800	41400	41400	41400	41400	0
44	20230913	192500	904973800	41400	41400	41400	41400	0
45	20230913	192400	904973800	41400	41400	41400	41400	0
46	20230913	192300	904973800	41400	41400	41400	41400	0
47	20230913	192200	904973800	41400	41400	41400	41400	0
48	20230913	192100	904973800	41400	41400	41400	41400	0
49	20230913	192000	904973800	41400	41400	41400	41400	0
50	20230913	191900	904973800	41400	41400	41400	41400	0
51	20230913	191800	904973800	41400	41400	41400	41400	0
52	20230913	191700	904973800	41400	41400	41400	41400	0
53	20230913	191600	904973800	41400	41400	41400	41400	0
54	20230913	191500	904973800	41400	41400	41400	41400	0
55	20230913	191400	904973800	41400	41400	41400	41400	0
56	20230913	191300	904973800	41400	41400	41400	41400	0
57	20230913	191200	904973800	41400	41400	41400	41400	0
58	20230913	191100	904973800	41400	41400	41400	41400	0
59	20230913	191000	904973800	41400	41400	41400	41400	0
60	20230913	190900	904973800	41400	41400	41400	41400	0
61	20230913	190800	904973800	41400	41400	41400	41400	0
62	20230913	190700	904973800	41400	41400	41400	41400	834
63	20230913	190600	904973800	41400	41400	41400	41400	0
64	20230913	190500	904973800	41400	41400	41400	41400	0
65	20230913	190400	904973800	41400	41400	41400	41400	0
66	20230913	190300	904973800	41400	41400	41400	41400	0
67	20230913	190200	904973800	41400	41400	41400	41400	0
68	20230913	190100	904973800	41400	41400	41400	41400	0
69	20230913	190000	904973800	41400	41400	41400	41400	0
70	20230913	185900	904973800	41400	41400	41400	41400	0
71	20230913	185800	904973800	41400	41400	41400	41400	0
72	20230913	185700	904973800	41400	41400	41400	41400	0
73	20230913	185600	904973800	41400	41400	41400	41400	0
74	20230913	185500	904973800	41400	41400	41400	41400	0
75	20230913	185400	904973800	41400	41400	41400	41400	0
76	20230913	185300	904973800	41400	41400	41400	41400	0
77	20230913	185200	904973800	41400	41400	41400	41400	0
78	20230913	185100	904973800	41400	41400	41400	41400	0
79	20230913	185000	904973800	41400	41400	41400	41400	0
80	20230913	184900	904973800	41400	41400	41400	41400	0
81	20230913	184800	904973800	41400	41400	41400	41400	0
82	20230913	184700	904973800	41400	41400	41400	41400	0
83	20230913	184600	904973800	41400	41400	41400	41400	0
84	20230913	184500	904973800	41400	41400	41400	41400	0
85	20230913	184400	904973800	41400	41400	41400	41400	0
86	20230913	184300	904973800	41400	41400	41400	41400	0
87	20230913	184200	904973800	41400	41400	41400	41400	0
88	20230913	184100	904973800	41400	41400	41400	41400	0
89	20230913	184000	904973800	41400	41400	41400	41400	0
90	20230913	183900	904973800	41400	41400	41400	41400	0
91	20230913	183800	904973800	41400	41400	41400	41400	0
92	20230913	183700	904973800	41400	41400	41400	41400	834
93	20230913	183600	904973800	41400	41400	41400	41400	0
94	20230913	183500	904973800	41400	41400	41400	41400	0
95	20230913	183400	904973800	41400	41400	41400	41400	0
96	20230913	183300	904973800	41400	41400	41400	41400	0
97	20230913	183200	904973800	41400	41400	41400	41400	0
98	20230913	183100	904973800	41400	41400	41400	41400	0
99	20230913	183000	904973800	41400	41400	41400	41400	0
100	20230913	182900	904973800	41400	41400	41400	41400	0
101	20230913	182800	904973800	41400	41400	41400	41400	0
102	20230913	182700	904973800	41400	41400	41400	41400	0
103	20230913	182600	904973800	41400	41400	41400	41400	0
104	20230913	182500	904973800	41400	41400	41400	41400	0
105	20230913	182400	904973800	41400	41400	41400	41400	0
106	20230913	182300	904973800	41400	41400	41400	41400	0
107	20230913	182200	904973800	41400	41400	41400	41400	0
108	20230913	182100	904973800	41400	41400	41400	41400	0
109	20230913	182000	904973800	41400	41400	41400	41400	0
110	20230913	181900	904973800	41400	41400	41400	41400	0
111	20230913	181800	904973800	41400	41400	41400	41400	0
112	20230913	181700	904973800	41400	41400	41400	41400	0
113	20230913	181600	904973800	41400	41400	41400	41400	0
114	20230913	181500	904973800	41400	41400	41400	41400	0
115	20230913	181400	904973800	41400	41400	41400	41400	0
116	20230913	181300	904973800	41400	41400	41400	41400	0
117	20230913	181200	904973800	41400	41400	41400	41400	0
118	20230913	181100	904973800	41400	41400	41400	41400	0
119	20230913	181000	904973800	41400	41400	41400	41400	0
120	20230913	180900	904973800	41400	41400	41400	41400	0
121	20230913	180800	904973800	41400	41400	41400	41400	0
122	20230913	180700	904973800	41400	41400	41400	41400	834
123	20230913	180600	904973800	41400	41400	41400	41400	0
124	20230913	180500	904973800	41400	41400	41400	41400	0
125	20230913	180400	904973800	41400	41400	41400	41400	0
126	20230913	180300	904973800	41400	41400	41400	41400	0
127	20230913	180200	904973800	41400	41400	41400	41400	0
128	20230913	180100	904973800	41400	41400	41400	41400	0
129	20230913	180000	904973800	41400	41400	41400	41400	0
130	20230913	175900	904973800	41400	41400	41400	41400	0
131	20230913	175800	904973800	41400	41400	41400	41400	0
132	20230913	175700	904973800	41400	41400	41400	41400	0
133	20230913	175600	904973800	41400	41400	41400	41400	0
134	20230913	175500	904973800	41400	41400	41400	41400	0
135	20230913	175400	904973800	41400	41400	41400	41400	0
136	20230913	175300	904973800	41400	41400	41400	41400	0
137	20230913	175200	904973800	41400	41400	41400	41400	0
138	20230913	175100	904973800	41400	41400	41400	41400	0
139	20230913	175000	904973800	41400	41400	41400	41400	0
140	20230913	174900	904973800	41400	41400	41400	41400	0
141	20230913	174800	904973800	41400	41400	41400	41400	0
142	20230913	174700	904973800	41400	41400	41400	41400	0
143	20230913	174600	904973800	41400	41400	41400	41400	0
144	20230913	174500	904973800	41400	41400	41400	41400	0
145	20230913	174400	904973800	41400	41400	41400	41400	0
146	20230913	174300	904973800	41400	41400	41400	41400	0
147	20230913	174200	904973800	41400	41400	41400	41400	0
148	20230913	174100	904973800	41400	41400	41400	41400	0
149	20230913	174000	904973800	41400	41400	41400	41400	0
150	20230913	173900	904973800	41400	41400	41400	41400	0
151	20230913	173800	904973800	41400	41400	41400	41400	0
152	20230913	173700	904973800	41400	41400	41400	41400	834
153	20230913	173600	904973800	41400	41400	41400	41400	0
154	20230913	173500	904973800	41400	41400	41400	41400	0
155	20230913	173400	904973800	41400	41400	41400	41400	0
156	20230913	173300	904973800	41400	41400	41400	41400	0
157	20230913	173200	904973800	41400	41400	41400	41400	0
158	20230913	173100	904973800	41400	41400	41400	41400	0
159	20230913	173000	904973800	41400	41400	41400	41400	0
160	20230913	172900	904973800	41400	41400	41400	41400	0
161	20230913	172800	904973800	41400	41400	41400	41400	0
162	20230913	172700	904973800	41400	41400	41400	41400	0
163	20230913	172600	904973800	41400	41400	41400	41400	0
164	20230913	172500	904973800	41400	41400	41400	41400	0
165	20230913	172400	904973800	41400	41400	41400	41400	0
166	20230913	172300	904973800	41400	41400	41400	41400	0
167	20230913	172200	904973800	41400	41400	41400	41400	0
168	20230913	172100	904973800	41400	41400	41400	41400	0
169	20230913	172000	904973800	41400	41400	41400	41400	0
170	20230913	171900	904973800	41400	41400	41400	41400	0
171	20230913	171800	904973800	41400	41400	41400	41400	0
172	20230913	171700	904973800	41400	41400	41400	41400	0
173	20230913	171600	904973800	41400	41400	41400	41400	0
174	20230913	171500	904973800	41400	41400	41400	41400	0
175	20230913	171400	904973800	41400	41400	41400	41400	0
176	20230913	171300	904973800	41400	41400	41400	41400	0
177	20230913	171200	904973800	41400	41400	41400	41400	0
178	20230913	171100	904973800	41400	41400	41400	41400	0
179	20230913	171000	904973800	41400	41400	41400	41400	0
180	20230913	170900	904973800	41400	41400	41400	41400	0
181	20230913	170800	904973800	41400	41400	41400	41400	0
182	20230913	170700	904973800	41400	41400	41400	41400	834
183	20230913	170600	904973800	41400	41400	41400	41400	0
184	20230913	170500	904973800	41400	41400	41400	41400	0
185	20230913	170400	904973800	41400	41400	41400	41400	0
186	20230913	170300	904973800	41400	41400	41400	41400	0
187	20230913	170200	904973800	41400	41400	41400	41400	0
188	20230913	170100	904973800	41400	41400	41400	41400	0
189	20230913	170000	904973800	41400	41400	41400	41400	0
190	20230913	165900	904973800	41400	41400	41400	41400	0
191	20230913	165800	904973800	41400	41400	41400	41400	0
192	20230913	165700	904973800	41400	41400	41400	41400	0
193	20230913	165600	904973800	41400	41400	41400	41400	0
194	20230913	165500	904973800	41400	41400	41400	41400	0
195	20230913	165400	904973800	41400	41400	41400	41400	0
196	20230913	165300	904973800	41400	41400	41400	41400	0
197	20230913	165200	904973800	41400	41400	41400	41400	0
198	20230913	165100	904973800	41400	41400	41400	41400	0
199	20230913	165000	904973800	41400	41400	41400	41400	0
200	20230913	164900	904973800	41400	41400	41400	41400	0
201	20230913	164800	904973800	41400	41400	41400	41400	0
202	20230913	164700	904973800	41400	41400	41400	41400	0
203	20230913	164600	904973800	41400	41400	41400	41400	0
204	20230913	164500	904973800	41400	41400	41400	41400	0
205	20230913	164400	904973800	41400	41400	41400	41400	0
206	20230913	164300	904973800	41400	41400	41400	41400	0
207	20230913	164200	904973800	41400	41400	41400	41400	0
208	20230913	164100	904973800	41400	41400	41400	41400	0
209	20230913	164000	904973800	41400	41400	41400	41400	0
210	20230913	163900	904973800	41400	41400	41400	41400	0
211	20230913	163800	904973800	41400	41400	41400	41400	0
212	20230913	163700	904973800	41400	41400	41400	41400	834
213	20230913	163600	904973800	41400	41400	41400	41400	0
214	20230913	163500	904973800	41400	41400	41400	41400	0
215	20230913	163400	904973800	41400	41400	41400	41400	0
216	20230913	163300	904973800	41400	41400	41400	41400	0
217	20230913	163200	904973800	41400	41400	41400	41400	0
218	20230913	163100	904973800	41400	41400	41400	41400	0
219	20230913	163000	904973800	41400	41400	41400	41400	0
220	20230913	162900	904973800	41400	41400	41400	41400	0
221	20230913	162800	904973800	41400	41400	41400	41400	0
222	20230913	162700	904973800	41400	41400	41400	41400	0
223	20230913	162600	904973800	41400	41400	41400	41400	0
224	20230913	162500	904973800	41400	41400	41400	41400	0
225	20230913	162400	904973800	41400	41400	41400	41400	0
226	20230913	162300	904973800	41400	41400	41400	41400	0
227	20230913	162200	904973800	41400	41400	41400	41400	0
228	20230913	162100	904973800	41400	41400	41400	41400	0
229	20230913	162000	904973800	41400	41400	41400	41400	0
230	20230913	161900	904973800	41400	41400	41400	41400	0
231	20230913	161800	904973800	41400	41400	41400	41400	0
232	20230913	161700	904973800	41400	41400	41400	41400	0
233	20230913	161600	904973800	41400	41400	41400	41400	0
234	20230913	161500	904973800	41400	41400	41400	41400	0
235	20230913	161400	904973800	41400	41400	41400	41400	0
236	20230913	161300	904973800	41400	41400	41400	41400	0
237	20230913	161200	904973800	41400	41400	41400	41400	0
238	20230913	161100	904973800	41400	41400	41400	41400	0
239	20230913	161000	904973800	41400	41400	41400	41400	0
240	20230913	160900	904973800	41400	41400	41400	41400	0
241	20230913	160800	904973800	41400	41400	41400	41400	0
242	20230913	160700	904973800	41400	41400	41400	41400	834
243	20230913	160600	904973800	41400	41400	41400	41400	0
244	20230913	160500	904973800	41400	41400	41400	41400	0
245	20230913	160400	904973800	41400	41400	41400	41400	0
246	20230913	160300	904973800	41400	41400	41400	41400	0
247	20230913	160200	904973800	41400	41400	41400	41400	0
248	20230913	160100	904973800	41400	41400	41400	41400	0
249	20230913	160000	904973800	41400	41400	41400	41400	0
250	20230913	155900	904973800	41400	41400	41400	41400	0
251	20230913	155800	904973800	41400	41400	41400	41400	0
252	20230913	155700	904973800	41400	41400	41400	41400	0
253	20230913	155600	904973800	41400	41400	41400	41400	0
254	20230913	155500	904973800	41400	41400	41400	41400	0
255	20230913	155400	904973800	41400	41400	41400	41400	0
256	20230913	155300	904973800	41400	41400	41400	41400	0
257	20230913	155200	904973800	41400	41400	41400	41400	0
258	20230913	155100	904973800	41400	41400	41400	41400	0
259	20230913	155000	904973800	41400	41400	41400	41400	0
260	20230913	154900	904973800	41400	41400	41400	41400	0
261	20230913	154800	904973800	41400	41400	41400	41400	0
262	20230913	154700	904973800	41400	41400	41400	41400	0
263	20230913	154600	904973800	41400	41400	41400	41400	0
264	20230913	154500	904973800	41400	41400	41400	41400	0
265	20230913	154400	904973800	41400	41400	41400	41400	0
266	20230913	154300	904973800	41400	41400	41400	41400	0
267	20230913	154200	904973800	41400	41400	41400	41400	0
268	20230913	154100	904973800	41400	41400	41400	41400	0
269	20230913	154000	904973800	41400	41400	41400	41400	0
270	20230913	153900	904973800	41400	41400	41400	41400	0
271	20230913	153800	904973800	41400	41400	41400	41400	0
272	20230913	153700	904973800	41400	41400	41400	41400	834
273	20230913	153600	904973800	41400	41400	41400	41400	0
274	20230913	153500	904973800	41400	41400	41400	41400	0
275	20230913	153400	904973800	41400	41400	41400	41400	0
276	20230913	153300	904973800	41400	41400	41400	41400	0
277	20230913	153200	904973800	41400	41400	41400	41400	0
278	20230913	153100	904973800	41400	41400	41400	41400	0
279	20230913	153000	904973800	41400	41400	41400	41400	834
280	20230913	152900	870446200	41350	41350	41350	41350	0
281	20230913	152800	870446200	41350	41350	41350	41350	0
282	20230913	152700	870446200	41350	41350	41350	41350	0
283	20230913	152600	870446200	41350	41350	41350	41350	0
284	20230913	152500	870446200	41350	41350	41350	41350	0
285	20230913	152400	870446200	41350	41350	41350	41350	0
286	20230913	152300	870446200	41350	41350	41350	41350	0
287	20230913	152200	870446200	41350	41350	41350	41350	0
288	20230913	152100	870446200	41350	41350	41350	41350	0
289	20230913	152000	870446200	41350	41350	41350	41350	0
290	20230913	151900	870446200	41350	41300	41350	41300	80
291	20230913	151800	867142050	41350	41300	41350	41300	103
292	20230913	151700	862887700	41350	41400	41400	41300	54
293	20230913	151600	860656700	41350	41400	41400	41350	179
294	20230913	151500	853255000	41350	41400	41400	41350	336
295	20230913	151400	839361250	41400	41350	41400	41350	52
296	20230913	151300	837210850	41350	41350	41350	41350	31
297	20230913	151200	835929000	41400	41350	41400	41350	56
298	20230913	151100	833613250	41350	41350	41350	41350	39
299	20230913	151000	832000600	41400	41400	41400	41350	37
300	20230913	150900	830470550	41350	41350	41350	41350	33
301	20230913	150800	829106000	41350	41400	41400	41350	39
302	20230913	150700	827493300	41350	41400	41400	41350	39
303	20230913	150600	825880600	41350	41350	41400	41350	80
304	20230913	150500	822572550	41400	41350	41400	41350	48
305	20230913	150400	820587700	41400	41350	41400	41350	43
306	20230913	150300	818809550	41350	41400	41400	41350	65
307	20230913	150200	816121750	41350	41400	41400	41350	34
308	20230913	150100	814715800	41350	41350	41350	41350	37
309	20230913	150000	813185850	41400	41350	41400	41350	51
310	20230913	145900	811076250	41400	41300	41400	41300	92
311	20230913	145800	807273650	41300	41350	41350	41300	45
312	20230913	145700	805414400	41350	41300	41350	41300	47
313	20230913	145600	803472550	41350	41350	41350	41300	186
314	20230913	145500	795783150	41300	41300	41350	41300	37
315	20230913	145400	794255000	41350	41350	41350	41350	76
316	20230913	145300	791112400	41400	41350	41400	41350	33
317	20230913	145200	789747700	41350	41350	41350	41350	42
318	20230913	145100	788011000	41350	41350	41400	41350	36
319	20230913	145000	786522300	41350	41350	41350	41350	42
320	20230913	144900	784785600	41400	41450	41450	41350	67
321	20230913	144800	782011750	41450	41300	41450	41300	172
322	20230913	144700	774893050	41300	41350	41350	41300	41
323	20230913	144600	773199700	41300	41300	41350	41300	34
324	20230913	144500	771795450	41300	41300	41350	41300	465
325	20230913	144400	752590250	41250	41300	41300	41250	42
326	20230913	144300	750857700	41250	41250	41250	41250	58
327	20230913	144200	748465200	41250	41300	41300	41250	34
328	20230913	144100	747062550	41250	41250	41250	41250	72
329	20230913	144000	744092550	41300	41250	41300	41250	53
330	20230913	143900	741906250	41300	41250	41300	41250	42
331	20230913	143800	740173700	41250	41250	41300	41250	78
332	20230913	143700	736956150	41250	41250	41300	41250	34
333	20230913	143600	735553600	41250	41250	41300	41250	41
334	20230913	143500	733862050	41250	41300	41300	41250	32
335	20230913	143400	732542000	41250	41300	41300	41250	35
336	20230913	143300	731098100	41300	41300	41300	41250	51
337	20230913	143200	728993400	41250	41300	41300	41250	40
338	20230913	143100	727343100	41250	41300	41300	41250	42
339	20230913	143000	725610450	41300	41300	41300	41250	45
340	20230913	142900	723753650	41250	41250	41300	41250	77
341	20230913	142800	720577200	41300	41300	41300	41250	33
342	20230913	142700	719215850	41300	41250	41300	41250	36
343	20230913	142600	717730750	41250	41300	41300	41250	82
344	20230913	142500	714346000	41250	41150	41250	41150	902
345	20230913	142400	677170450	41150	41150	41150	41150	37
346	20230913	142300	675647900	41150	41200	41200	41150	162
347	20230913	142200	668975000	41200	41150	41200	41150	41
348	20230913	142100	667287800	41150	41200	41200	41150	53
349	20230913	142000	665106750	41150	41200	41200	41150	33
350	20230913	141900	663748750	41150	41150	41200	41150	31
351	20230913	141800	662473050	41150	41200	41200	41150	50
352	20230913	141700	660414900	41150	41200	41200	41150	227
353	20230913	141600	651065050	41200	41200	41200	41200	115
354	20230913	141500	646327050	41200	41200	41200	41200	68
355	20230913	141400	643525450	41200	41200	41200	41200	50
356	20230913	141300	641465450	41200	41200	41200	41200	33
357	20230913	141200	640105850	41200	41200	41200	41200	32
358	20230913	141100	638787450	41200	41250	41250	41200	232
359	20230913	141000	629218950	41250	41250	41250	41250	47
360	20230913	140900	627280200	41250	41300	41300	41250	33
361	20230913	140800	625918900	41250	41250	41250	41250	36
362	20230913	140700	624433900	41250	41250	41250	41250	38
363	20230913	140600	622866400	41250	41250	41250	41250	37
364	20230913	140500	621340150	41250	41250	41300	41250	226
365	20230913	140400	612008050	41250	41250	41250	41250	73
366	20230913	140300	608996800	41250	41250	41250	41250	193
367	20230913	140200	601035550	41250	41300	41300	41250	240
368	20230913	140100	591123600	41300	41400	41400	41300	1134
369	20230913	140000	544201600	41400	41450	41450	41400	45
370	20230913	135900	542338500	41450	41400	41450	41400	51
371	20230913	135800	540227050	41400	41400	41400	41400	49
372	20230913	135700	538198450	41400	41400	41400	41400	31
373	20230913	135600	536915050	41400	41400	41400	41400	50
374	20230913	135500	534845050	41400	41400	41450	41400	41
375	20230913	135400	533147400	41400	41500	41500	41400	1177
376	20230913	135300	484324400	41500	41500	41550	41500	77
377	20230913	135200	481127500	41500	41500	41500	41500	35
378	20230913	135100	479675000	41500	41500	41550	41500	107
379	20230913	135000	475232550	41500	41500	41500	41500	40
380	20230913	134900	473572550	41550	41500	41550	41500	82
381	20230913	134800	470168150	41500	41500	41500	41500	36
382	20230913	134700	468674150	41500	41500	41550	41500	85
383	20230913	134600	465145250	41500	41500	41500	41500	18
384	20230913	134500	464398250	41550	41550	41550	41550	5
385	20230913	134400	464190500	41550	41550	41550	41550	97
386	20230913	134300	460160150	41550	41550	41550	41550	459
387	20230913	134200	441088700	41550	41550	41550	41550	2
388	20230913	134100	441005600	41550	41550	41550	41550	0
389	20230913	134000	441005600	41550	41550	41550	41550	23
390	20230913	133900	440049950	41550	41550	41550	41550	0
391	20230913	133800	440049950	41550	41550	41550	41550	2
392	20230913	133700	439966850	41550	41550	41550	41550	36
393	20230913	133600	438471050	41550	41550	41550	41550	0
394	20230913	133500	438471050	41550	41550	41550	41550	1
395	20230913	133400	438429500	41550	41600	41600	41550	61
396	20230913	133300	435894850	41600	41550	41600	41550	2
397	20230913	133200	435811700	41600	41600	41600	41600	2
398	20230913	133100	435728500	41550	41550	41600	41550	24
399	20230913	133000	434731200	41600	41600	41600	41600	2
400	20230913	132900	434648000	41600	41600	41600	41550	22
401	20230913	132800	433733700	41550	41600	41600	41550	3
402	20230913	132700	433608950	41550	41600	41600	41550	16
403	20230913	132600	432943950	41550	41600	41600	41550	3
404	20230913	132500	432819200	41600	41600	41600	41550	25
405	20230913	132400	431780250	41600	41550	41600	41550	3
406	20230913	132300	431655500	41550	41600	41600	41550	21
407	20230913	132200	430782850	41600	41600	41600	41550	21
408	20230913	132100	429910100	41600	41600	41600	41600	2
409	20230913	132000	429826900	41600	41550	41600	41550	13
410	20230913	131900	429286150	41600	41600	41600	41600	113
411	20230913	131800	424585350	41600	41600	41600	41600	7
412	20230913	131700	424294150	41550	41600	41600	41550	3
413	20230913	131600	424169400	41550	41600	41600	41550	5
414	20230913	131500	423961450	41550	41600	41600	41550	6
415	20230913	131400	423711900	41550	41550	41600	41550	8
416	20230913	131300	423379400	41550	41550	41600	41550	90
417	20230913	131200	419639750	41550	41550	41550	41550	35
418	20230913	131100	418185500	41550	41550	41550	41550	2
419	20230913	131000	418102400	41550	41500	41550	41500	171
420	20230913	130900	410997450	41500	41500	41550	41500	21
421	20230913	130800	410125150	41550	41550	41550	41550	12
422	20230913	130700	409626550	41550	41500	41550	41500	2
423	20230913	130600	409543500	41500	41500	41500	41500	0
424	20230913	130500	409543500	41500	41500	41500	41500	1
425	20230913	130400	409502000	41500	41500	41500	41500	10
426	20230913	130300	409087000	41500	41500	41500	41500	1
427	20230913	130200	409045500	41550	41550	41550	41500	197
428	20230913	130100	400860250	41550	41550	41550	41550	10
429	20230913	130000	400444750	41500	41500	41550	41500	30
430	20230913	125900	399199700	41500	41550	41550	41500	293
431	20230913	125800	387025600	41550	41550	41550	41550	1
432	20230913	125700	386984050	41550	41550	41550	41550	1
433	20230913	125600	386942500	41550	41550	41550	41550	1
434	20230913	125500	386900950	41550	41550	41550	41550	1
435	20230913	125400	386859400	41550	41550	41550	41550	1
436	20230913	125300	386817850	41600	41550	41600	41550	23
437	20230913	125200	385862150	41550	41550	41550	41550	2
438	20230913	125100	385779050	41550	41550	41550	41550	1
439	20230913	125000	385737500	41550	41550	41550	41550	2
440	20230913	124900	385654400	41550	41550	41550	41550	1
441	20230913	124800	385612850	41550	41550	41550	41550	1
442	20230913	124700	385571300	41550	41550	41550	41550	1
443	20230913	124600	385529750	41550	41550	41550	41550	7
444	20230913	124500	385238900	41550	41550	41550	41550	0
445	20230913	124400	385238900	41550	41600	41600	41550	69
446	20230913	124300	382371150	41550	41550	41550	41550	155
447	20230913	124200	375930900	41550	41550	41550	41550	2
448	20230913	124100	375847800	41550	41550	41550	41550	1
449	20230913	124000	375806250	41550	41550	41550	41550	0
450	20230913	123900	375806250	41550	41550	41550	41550	20
451	20230913	123800	374975250	41550	41550	41550	41550	92
452	20230913	123700	371152650	41550	41550	41550	41550	1
453	20230913	123600	371111100	41550	41550	41550	41550	1
454	20230913	123500	371069550	41600	41500	41600	41500	116
455	20230913	123400	366248950	41550	41500	41550	41500	3
456	20230913	123300	366124350	41550	41550	41550	41550	1
457	20230913	123200	366082800	41550	41500	41550	41500	4
458	20230913	123100	365916650	41550	41500	41550	41500	4
459	20230913	123000	365750550	41550	41500	41550	41500	17
460	20230913	122900	365044850	41550	41500	41550	41500	11
461	20230913	122800	364587850	41550	41500	41550	41500	3
462	20230913	122700	364463250	41500	41500	41500	41500	1
463	20230913	122600	364421750	41500	41500	41500	41500	1
464	20230913	122500	364380250	41500	41500	41500	41500	1
465	20230913	122400	364338750	41500	41500	41550	41500	5
466	20230913	122300	364131150	41500	41500	41500	41500	2
467	20230913	122200	364048150	41500	41500	41500	41500	0
468	20230913	122100	364048150	41500	41500	41500	41500	2
469	20230913	122000	363965150	41500	41500	41500	41500	0
470	20230913	121900	363965150	41500	41500	41500	41500	1
471	20230913	121800	363923650	41550	41500	41550	41500	16
472	20230913	121700	363259550	41500	41500	41500	41500	0
473	20230913	121600	363259550	41500	41500	41550	41500	4
474	20230913	121500	363093450	41500	41500	41500	41500	1
475	20230913	121400	363051950	41500	41500	41500	41500	2
476	20230913	121300	362968950	41500	41500	41500	41500	1
477	20230913	121200	362927450	41500	41500	41500	41500	3
478	20230913	121100	362802950	41550	41550	41550	41550	0
479	20230913	121000	362802950	41550	41500	41550	41500	17
480	20230913	120900	362096650	41500	41500	41500	41500	1
481	20230913	120800	362055150	41500	41500	41500	41500	3
482	20230913	120700	361930650	41500	41500	41500	41500	1
483	20230913	120600	361889150	41500	41500	41500	41500	0
484	20230913	120500	361889150	41500	41550	41550	41500	3
485	20230913	120400	361764550	41550	41500	41550	41500	58
486	20230913	120300	359357150	41500	41500	41550	41500	22
487	20230913	120200	358444050	41550	41500	41550	41500	135
488	20230913	120100	352841400	41500	41500	41500	41500	2
489	20230913	120000	352758400	41550	41550	41550	41550	44
490	20230913	115900	350930200	41550	41550	41550	41550	2
491	20230913	115800	350847100	41550	41550	41550	41550	1
492	20230913	115700	350805550	41550	41550	41550	41550	12
493	20230913	115600	350306950	41550	41550	41550	41550	2
494	20230913	115500	350223850	41550	41550	41550	41550	1
495	20230913	115400	350182300	41550	41550	41550	41550	1
496	20230913	115300	350140750	41550	41550	41550	41550	1
497	20230913	115200	350099200	41550	41550	41550	41550	55
498	20230913	115100	347813950	41550	41550	41550	41550	0
499	20230913	115000	347813950	41550	41550	41550	41550	23
500	20230913	114900	346858300	41550	41550	41550	41550	14
501	20230913	114800	346276600	41550	41550	41550	41550	0
502	20230913	114700	346276600	41550	41550	41550	41550	1
503	20230913	114600	346235050	41550	41550	41550	41550	1
504	20230913	114500	346193500	41550	41550	41550	41550	2
505	20230913	114400	346110400	41550	41550	41550	41550	1
506	20230913	114300	346068850	41550	41550	41550	41550	2
507	20230913	114200	345985750	41550	41550	41550	41550	0
508	20230913	114100	345985750	41550	41550	41550	41550	2
509	20230913	114000	345902650	41550	41550	41550	41550	0
510	20230913	113900	345902650	41550	41550	41550	41550	16
511	20230913	113800	345237850	41550	41550	41550	41550	2
512	20230913	113700	345154750	41550	41550	41550	41550	5
513	20230913	113600	344947000	41550	41550	41550	41550	1
514	20230913	113500	344905450	41550	41550	41550	41550	1
515	20230913	113400	344863900	41550	41550	41550	41550	1
516	20230913	113300	344822350	41550	41550	41550	41550	30
517	20230913	113200	343575850	41550	41550	41550	41550	1
518	20230913	113100	343534300	41550	41550	41550	41550	0
519	20230913	113000	343534300	41550	41550	41550	41550	3
520	20230913	112900	343409650	41550	41550	41550	41550	2
521	20230913	112800	343326550	41550	41550	41550	41550	2
522	20230913	112700	343243450	41550	41550	41550	41550	2
523	20230913	112600	343160350	41550	41550	41550	41550	0
524	20230913	112500	343160350	41550	41550	41550	41550	1
525	20230913	112400	343118800	41550	41550	41550	41550	0
526	20230913	112300	343118800	41550	41550	41550	41550	1
527	20230913	112200	343077250	41550	41550	41550	41550	2
528	20230913	112100	342994150	41600	41600	41600	41600	65
529	20230913	112000	340290150	41600	41600	41600	41600	10
530	20230913	111900	339874150	41600	41600	41600	41600	0
531	20230913	111800	339874150	41600	41600	41600	41600	1
532	20230913	111700	339832550	41600	41600	41600	41600	6
533	20230913	111600	339582950	41600	41500	41600	41500	209
534	20230913	111500	330899000	41500	41500	41550	41500	11
535	20230913	111400	330442050	41500	41500	41550	41500	73
536	20230913	111300	327412450	41500	41500	41500	41500	10
537	20230913	111200	326997450	41500	41600	41600	41500	28
538	20230913	111100	325833050	41500	41550	41550	41500	63
539	20230913	111000	323217450	41650	41550	41650	41550	82
540	20230913	110900	319809250	41550	41550	41550	41550	1
541	20230913	110800	319767700	41550	41600	41600	41550	58
542	20230913	110700	317356200	41650	41650	41650	41650	54
543	20230913	110600	315107100	41650	41650	41650	41650	1
544	20230913	110500	315065450	41650	41650	41650	41650	2
545	20230913	110400	314982150	41650	41650	41650	41650	0
546	20230913	110300	314982150	41650	41650	41650	41650	2
547	20230913	110200	314898850	41650	41650	41650	41650	2
548	20230913	110100	314815550	41650	41650	41650	41650	82
549	20230913	110000	311400250	41650	41650	41650	41650	2
550	20230913	105900	311316950	41650	41650	41650	41650	1
551	20230913	105800	311275300	41700	41550	41700	41550	167
552	20230913	105700	304319900	41600	41550	41600	41550	27
553	20230913	105600	303196900	41500	41500	41500	41500	1
554	20230913	105500	303155400	41650	41650	41650	41650	1
555	20230913	105400	303113750	41600	41500	41650	41500	96
556	20230913	105300	299119650	41500	41500	41500	41500	14
557	20230913	105200	298538650	41650	41550	41650	41550	348
558	20230913	105100	284078250	41600	41650	41650	41600	116
559	20230913	105000	279252150	41700	41650	41700	41650	2
560	20230913	104900	279168800	41700	41650	41700	41650	3
561	20230913	104800	279043800	41650	41650	41650	41650	11
562	20230913	104700	278585650	41650	41650	41650	41600	7
563	20230913	104600	278294150	41600	41600	41600	41600	0
564	20230913	104500	278294150	41600	41600	41650	41600	30
565	20230913	104400	277045400	41600	41600	41650	41600	47
566	20230913	104300	275088000	41650	41600	41650	41600	2
567	20230913	104200	275004750	41600	41600	41600	41600	38
568	20230913	104100	273423950	41600	41600	41600	41600	0
569	20230913	104000	273423950	41600	41600	41600	41600	115
570	20230913	103900	268639950	41650	41650	41650	41600	48
571	20230913	103800	266640800	41650	41650	41650	41650	19
572	20230913	103700	265849450	41650	41600	41650	41600	79
573	20230913	103600	262559200	41550	41550	41550	41550	2
574	20230913	103500	262476100	41600	41600	41650	41600	86
575	20230913	103400	258897550	41550	41550	41550	41550	2
576	20230913	103300	258814450	41600	41650	41650	41600	199
577	20230913	103200	250535900	41650	41650	41650	41650	2
578	20230913	103100	250452600	41650	41650	41700	41650	198
579	20230913	103000	242205850	41700	41700	41700	41700	1
580	20230913	102900	242164150	41700	41700	41700	41700	72
581	20230913	102800	239161750	41700	41700	41700	41700	1
582	20230913	102700	239120050	41700	41700	41700	41700	3
583	20230913	102600	238994950	41750	41750	41750	41750	0
584	20230913	102500	238994950	41750	41750	41750	41750	73
585	20230913	102400	235947200	41750	41750	41750	41750	1
586	20230913	102300	235905450	41800	41800	41800	41800	0
587	20230913	102200	235905450	41800	41850	41850	41800	20
588	20230913	102100	235068750	41800	41850	41850	41800	18
589	20230913	102000	234316100	41850	41850	41850	41850	0
590	20230913	101900	234316100	41850	41850	41850	41850	92
591	20230913	101800	230465900	41850	41850	41850	41850	2
592	20230913	101700	230382200	41900	41900	41900	41900	0
593	20230913	101600	230382200	41900	41900	41900	41900	0
594	20230913	101500	230382200	41900	41900	41900	41900	100
595	20230913	101400	226192200	41900	41900	41900	41900	15
596	20230913	101300	225563700	41900	41850	41900	41850	205
597	20230913	101200	216974250	41850	41850	41850	41850	0
598	20230913	101100	216974250	41850	41800	41850	41800	406
599	20230913	101000	199983200	41850	41850	41850	41850	100
600	20230913	100900	195798200	41800	41800	41800	41800	2
601	20230913	100800	195714600	41850	41850	41850	41850	0
602	20230913	100700	195714600	41850	41850	41850	41850	63
603	20230913	100600	193078050	41850	41750	41850	41750	76
604	20230913	100500	189898800	41750	41750	41750	41750	1
605	20230913	100400	189857050	41750	41750	41750	41750	5
606	20230913	100300	189648300	41750	41750	41750	41750	33
607	20230913	100200	188270550	41700	41700	41700	41700	1
608	20230913	100100	188228850	41750	41750	41750	41750	5
609	20230913	100000	188020100	41750	41750	41750	41750	1
610	20230913	095900	187978350	41750	41750	41750	41750	0
611	20230913	095800	187978350	41750	41700	41750	41700	51
612	20230913	095700	185849250	41750	41750	41750	41750	1
613	20230913	095600	185807500	41700	41750	41750	41700	2
614	20230913	095500	185724050	41750	41750	41750	41750	9
615	20230913	095400	185348300	41750	41700	41750	41700	86
616	20230913	095300	181758600	41650	41650	41650	41650	4
617	20230913	095200	181592000	41650	41650	41650	41650	2
618	20230913	095100	181508700	41650	41650	41650	41650	3
619	20230913	095000	181383750	41700	41700	41700	41650	19
620	20230913	094900	180591500	41700	41700	41700	41700	25
621	20230913	094800	179549000	41700	41650	41700	41650	60
622	20230913	094700	177048950	41650	41650	41650	41650	1
623	20230913	094600	177007300	41650	41650	41650	41650	0
624	20230913	094500	177007300	41650	41650	41650	41650	0
625	20230913	094400	177007300	41650	41700	41700	41650	32
626	20230913	094300	175673800	41650	41600	41650	41600	24
627	20230913	094200	174674250	41600	41650	41650	41600	274
628	20230913	094100	163262800	41650	41650	41650	41650	0
629	20230913	094000	163262800	41650	41650	41650	41650	0
630	20230913	093900	163262800	41650	41650	41650	41650	42
631	20230913	093800	161513500	41600	41600	41600	41600	0
632	20230913	093700	161513500	41600	41600	41600	41600	20
633	20230913	093600	160681500	41600	41600	41600	41600	1
634	20230913	093500	160639900	41600	41650	41700	41600	8
635	20230913	093400	160306450	41700	41700	41700	41700	0
636	20230913	093300	160306450	41700	41700	41700	41700	64
637	20230913	093200	157637650	41700	41700	41700	41700	23
638	20230913	093100	156678550	41700	41700	41700	41700	51
639	20230913	093000	154551850	41700	41800	41800	41700	101
640	20230913	092900	150339950	41750	41800	41800	41750	104
641	20230913	092800	145997900	41800	41800	41800	41800	72
642	20230913	092700	142988300	41800	41800	41950	41800	24
643	20230913	092600	141984600	41800	41800	41800	41800	1
644	20230913	092500	141942800	41900	41900	41950	41900	455
645	20230913	092400	122868050	41900	41800	41900	41800	201
646	20230913	092300	114448600	41850	41850	41850	41850	198
647	20230913	092200	106162300	41850	41850	41850	41850	80
648	20230913	092100	102814300	41850	41850	41850	41850	11
649	20230913	092000	102353950	41700	41700	41700	41700	1
650	20230913	091900	102312250	41650	41650	41650	41600	752
651	20230913	091800	71023850	41650	41800	41900	41650	133
652	20230913	091700	65473700	41700	41850	41850	41650	21
653	20230913	091600	64595950	41850	41750	41850	41650	152
654	20230913	091500	58235600	41750	41750	41750	41750	0
655	20230913	091400	58235600	41750	41750	41750	41750	0
656	20230913	091300	58235600	41750	41650	41850	41650	61
657	20230913	091200	55686150	41650	41650	41650	41650	1
658	20230913	091100	55644500	41800	41800	41800	41800	16
659	20230913	091000	54975700	41750	41750	41750	41750	14
660	20230913	090900	54391200	41750	41750	41750	41750	14
661	20230913	090800	53806700	41900	41650	42000	41650	181
662	20230913	090700	46248000	41600	41500	41600	41500	109
663	20230913	090600	41722500	41500	41450	41500	41450	22
664	20230913	090500	40809600	41450	41450	41450	41400	164
665	20230913	090400	34016850	41450	41450	41600	41400	273
666	20230913	090300	22702300	41450	41600	41650	41450	55
667	20230913	090200	20413850	41450	41450	41450	41400	110
668	20230913	090100	15854400	41450	41550	41550	41450	203
669	20230913	090000	7431650	41650	41500	41650	41500	179