KissMeData/210120/min/candle-20230920.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230920	201200	444970100	19850	19850	19850	19850	264
3	20230920	201100	444970100	19850	19850	19850	19850	0
4	20230920	201000	444970100	19850	19850	19850	19850	0
5	20230920	200900	444970100	19850	19850	19850	19850	0
6	20230920	200800	444970100	19850	19850	19850	19850	0
7	20230920	200700	444970100	19850	19850	19850	19850	0
8	20230920	200600	444970100	19850	19850	19850	19850	0
9	20230920	200500	444970100	19850	19850	19850	19850	0
10	20230920	200400	444970100	19850	19850	19850	19850	0
11	20230920	200300	444970100	19850	19850	19850	19850	0
12	20230920	200200	444970100	19850	19850	19850	19850	0
13	20230920	200100	444970100	19850	19850	19850	19850	0
14	20230920	200000	444970100	19850	19850	19850	19850	0
15	20230920	195900	444970100	19850	19850	19850	19850	0
16	20230920	195800	444970100	19850	19850	19850	19850	0
17	20230920	195700	444970100	19850	19850	19850	19850	0
18	20230920	195600	444970100	19850	19850	19850	19850	0
19	20230920	195500	444970100	19850	19850	19850	19850	0
20	20230920	195400	444970100	19850	19850	19850	19850	0
21	20230920	195300	444970100	19850	19850	19850	19850	0
22	20230920	195200	444970100	19850	19850	19850	19850	0
23	20230920	195100	444970100	19850	19850	19850	19850	0
24	20230920	195000	444970100	19850	19850	19850	19850	0
25	20230920	194900	444970100	19850	19850	19850	19850	0
26	20230920	194800	444970100	19850	19850	19850	19850	0
27	20230920	194700	444970100	19850	19850	19850	19850	0
28	20230920	194600	444970100	19850	19850	19850	19850	0
29	20230920	194500	444970100	19850	19850	19850	19850	0
30	20230920	194400	444970100	19850	19850	19850	19850	0
31	20230920	194300	444970100	19850	19850	19850	19850	0
32	20230920	194200	444970100	19850	19850	19850	19850	264
33	20230920	194100	444970100	19850	19850	19850	19850	0
34	20230920	194000	444970100	19850	19850	19850	19850	0
35	20230920	193900	444970100	19850	19850	19850	19850	0
36	20230920	193800	444970100	19850	19850	19850	19850	0
37	20230920	193700	444970100	19850	19850	19850	19850	0
38	20230920	193600	444970100	19850	19850	19850	19850	0
39	20230920	193500	444970100	19850	19850	19850	19850	0
40	20230920	193400	444970100	19850	19850	19850	19850	0
41	20230920	193300	444970100	19850	19850	19850	19850	0
42	20230920	193200	444970100	19850	19850	19850	19850	0
43	20230920	193100	444970100	19850	19850	19850	19850	0
44	20230920	193000	444970100	19850	19850	19850	19850	0
45	20230920	192900	444970100	19850	19850	19850	19850	0
46	20230920	192800	444970100	19850	19850	19850	19850	0
47	20230920	192700	444970100	19850	19850	19850	19850	0
48	20230920	192600	444970100	19850	19850	19850	19850	0
49	20230920	192500	444970100	19850	19850	19850	19850	0
50	20230920	192400	444970100	19850	19850	19850	19850	0
51	20230920	192300	444970100	19850	19850	19850	19850	0
52	20230920	192200	444970100	19850	19850	19850	19850	0
53	20230920	192100	444970100	19850	19850	19850	19850	0
54	20230920	192000	444970100	19850	19850	19850	19850	0
55	20230920	191900	444970100	19850	19850	19850	19850	0
56	20230920	191800	444970100	19850	19850	19850	19850	0
57	20230920	191700	444970100	19850	19850	19850	19850	0
58	20230920	191600	444970100	19850	19850	19850	19850	0
59	20230920	191500	444970100	19850	19850	19850	19850	0
60	20230920	191400	444970100	19850	19850	19850	19850	0
61	20230920	191300	444970100	19850	19850	19850	19850	0
62	20230920	191200	444970100	19850	19850	19850	19850	264
63	20230920	191100	444970100	19850	19850	19850	19850	0
64	20230920	191000	444970100	19850	19850	19850	19850	0
65	20230920	190900	444970100	19850	19850	19850	19850	0
66	20230920	190800	444970100	19850	19850	19850	19850	0
67	20230920	190700	444970100	19850	19850	19850	19850	0
68	20230920	190600	444970100	19850	19850	19850	19850	0
69	20230920	190500	444970100	19850	19850	19850	19850	0
70	20230920	190400	444970100	19850	19850	19850	19850	0
71	20230920	190300	444970100	19850	19850	19850	19850	0
72	20230920	190200	444970100	19850	19850	19850	19850	0
73	20230920	190100	444970100	19850	19850	19850	19850	0
74	20230920	190000	444970100	19850	19850	19850	19850	0
75	20230920	185900	444970100	19850	19850	19850	19850	0
76	20230920	185800	444970100	19850	19850	19850	19850	0
77	20230920	185700	444970100	19850	19850	19850	19850	0
78	20230920	185600	444970100	19850	19850	19850	19850	0
79	20230920	185500	444970100	19850	19850	19850	19850	0
80	20230920	185400	444970100	19850	19850	19850	19850	0
81	20230920	185300	444970100	19850	19850	19850	19850	0
82	20230920	185200	444970100	19850	19850	19850	19850	0
83	20230920	185100	444970100	19850	19850	19850	19850	0
84	20230920	185000	444970100	19850	19850	19850	19850	0
85	20230920	184900	444970100	19850	19850	19850	19850	0
86	20230920	184800	444970100	19850	19850	19850	19850	0
87	20230920	184700	444970100	19850	19850	19850	19850	0
88	20230920	184600	444970100	19850	19850	19850	19850	0
89	20230920	184500	444970100	19850	19850	19850	19850	0
90	20230920	184400	444970100	19850	19850	19850	19850	0
91	20230920	184300	444970100	19850	19850	19850	19850	0
92	20230920	184200	444970100	19850	19850	19850	19850	264
93	20230920	184100	444970100	19850	19850	19850	19850	0
94	20230920	184000	444970100	19850	19850	19850	19850	0
95	20230920	183900	444970100	19850	19850	19850	19850	0
96	20230920	183800	444970100	19850	19850	19850	19850	0
97	20230920	183700	444970100	19850	19850	19850	19850	0
98	20230920	183600	444970100	19850	19850	19850	19850	0
99	20230920	183500	444970100	19850	19850	19850	19850	0
100	20230920	183400	444970100	19850	19850	19850	19850	0
101	20230920	183300	444970100	19850	19850	19850	19850	0
102	20230920	183200	444970100	19850	19850	19850	19850	0
103	20230920	183100	444970100	19850	19850	19850	19850	0
104	20230920	183000	444970100	19850	19850	19850	19850	0
105	20230920	182900	444970100	19850	19850	19850	19850	0
106	20230920	182800	444970100	19850	19850	19850	19850	0
107	20230920	182700	444970100	19850	19850	19850	19850	0
108	20230920	182600	444970100	19850	19850	19850	19850	0
109	20230920	182500	444970100	19850	19850	19850	19850	0
110	20230920	182400	444970100	19850	19850	19850	19850	0
111	20230920	182300	444970100	19850	19850	19850	19850	0
112	20230920	182200	444970100	19850	19850	19850	19850	0
113	20230920	182100	444970100	19850	19850	19850	19850	0
114	20230920	182000	444970100	19850	19850	19850	19850	0
115	20230920	181900	444970100	19850	19850	19850	19850	0
116	20230920	181800	444970100	19850	19850	19850	19850	0
117	20230920	181700	444970100	19850	19850	19850	19850	0
118	20230920	181600	444970100	19850	19850	19850	19850	0
119	20230920	181500	444970100	19850	19850	19850	19850	0
120	20230920	181400	444970100	19850	19850	19850	19850	0
121	20230920	181300	444970100	19850	19850	19850	19850	0
122	20230920	181200	444970100	19850	19850	19850	19850	264
123	20230920	181100	444970100	19850	19850	19850	19850	0
124	20230920	181000	444970100	19850	19850	19850	19850	0
125	20230920	180900	444970100	19850	19850	19850	19850	0
126	20230920	180800	444970100	19850	19850	19850	19850	0
127	20230920	180700	444970100	19850	19850	19850	19850	0
128	20230920	180600	444970100	19850	19850	19850	19850	0
129	20230920	180500	444970100	19850	19850	19850	19850	0
130	20230920	180400	444970100	19850	19850	19850	19850	0
131	20230920	180300	444970100	19850	19850	19850	19850	0
132	20230920	180200	444970100	19850	19850	19850	19850	0
133	20230920	180100	444970100	19850	19850	19850	19850	0
134	20230920	180000	444970100	19850	19850	19850	19850	0
135	20230920	175900	444970100	19850	19850	19850	19850	0
136	20230920	175800	444970100	19850	19850	19850	19850	0
137	20230920	175700	444970100	19850	19850	19850	19850	0
138	20230920	175600	444970100	19850	19850	19850	19850	0
139	20230920	175500	444970100	19850	19850	19850	19850	0
140	20230920	175400	444970100	19850	19850	19850	19850	0
141	20230920	175300	444970100	19850	19850	19850	19850	0
142	20230920	175200	444970100	19850	19850	19850	19850	0
143	20230920	175100	444970100	19850	19850	19850	19850	0
144	20230920	175000	444970100	19850	19850	19850	19850	0
145	20230920	174900	444970100	19850	19850	19850	19850	0
146	20230920	174800	444970100	19850	19850	19850	19850	0
147	20230920	174700	444970100	19850	19850	19850	19850	0
148	20230920	174600	444970100	19850	19850	19850	19850	0
149	20230920	174500	444970100	19850	19850	19850	19850	0
150	20230920	174400	444970100	19850	19850	19850	19850	0
151	20230920	174300	444970100	19850	19850	19850	19850	0
152	20230920	174200	444970100	19850	19850	19850	19850	264
153	20230920	174100	444970100	19850	19850	19850	19850	0
154	20230920	174000	444970100	19850	19850	19850	19850	0
155	20230920	173900	444970100	19850	19850	19850	19850	0
156	20230920	173800	444970100	19850	19850	19850	19850	0
157	20230920	173700	444970100	19850	19850	19850	19850	0
158	20230920	173600	444970100	19850	19850	19850	19850	0
159	20230920	173500	444970100	19850	19850	19850	19850	0
160	20230920	173400	444970100	19850	19850	19850	19850	0
161	20230920	173300	444970100	19850	19850	19850	19850	0
162	20230920	173200	444970100	19850	19850	19850	19850	0
163	20230920	173100	444970100	19850	19850	19850	19850	0
164	20230920	173000	444970100	19850	19850	19850	19850	0
165	20230920	172900	444970100	19850	19850	19850	19850	0
166	20230920	172800	444970100	19850	19850	19850	19850	0
167	20230920	172700	444970100	19850	19850	19850	19850	0
168	20230920	172600	444970100	19850	19850	19850	19850	0
169	20230920	172500	444970100	19850	19850	19850	19850	0
170	20230920	172400	444970100	19850	19850	19850	19850	0
171	20230920	172300	444970100	19850	19850	19850	19850	0
172	20230920	172200	444970100	19850	19850	19850	19850	0
173	20230920	172100	444970100	19850	19850	19850	19850	0
174	20230920	172000	444970100	19850	19850	19850	19850	0
175	20230920	171900	444970100	19850	19850	19850	19850	0
176	20230920	171800	444970100	19850	19850	19850	19850	0
177	20230920	171700	444970100	19850	19850	19850	19850	0
178	20230920	171600	444970100	19850	19850	19850	19850	0
179	20230920	171500	444970100	19850	19850	19850	19850	0
180	20230920	171400	444970100	19850	19850	19850	19850	0
181	20230920	171300	444970100	19850	19850	19850	19850	0
182	20230920	171200	444970100	19850	19850	19850	19850	264
183	20230920	171100	444970100	19850	19850	19850	19850	0
184	20230920	171000	444970100	19850	19850	19850	19850	0
185	20230920	170900	444970100	19850	19850	19850	19850	0
186	20230920	170800	444970100	19850	19850	19850	19850	0
187	20230920	170700	444970100	19850	19850	19850	19850	0
188	20230920	170600	444970100	19850	19850	19850	19850	0
189	20230920	170500	444970100	19850	19850	19850	19850	0
190	20230920	170400	444970100	19850	19850	19850	19850	0
191	20230920	170300	444970100	19850	19850	19850	19850	0
192	20230920	170200	444970100	19850	19850	19850	19850	0
193	20230920	170100	444970100	19850	19850	19850	19850	0
194	20230920	170000	444970100	19850	19850	19850	19850	0
195	20230920	165900	444970100	19850	19850	19850	19850	0
196	20230920	165800	444970100	19850	19850	19850	19850	0
197	20230920	165700	444970100	19850	19850	19850	19850	0
198	20230920	165600	444970100	19850	19850	19850	19850	0
199	20230920	165500	444970100	19850	19850	19850	19850	0
200	20230920	165400	444970100	19850	19850	19850	19850	0
201	20230920	165300	444970100	19850	19850	19850	19850	0
202	20230920	165200	444970100	19850	19850	19850	19850	0
203	20230920	165100	444970100	19850	19850	19850	19850	0
204	20230920	165000	444970100	19850	19850	19850	19850	0
205	20230920	164900	444970100	19850	19850	19850	19850	0
206	20230920	164800	444970100	19850	19850	19850	19850	0
207	20230920	164700	444970100	19850	19850	19850	19850	0
208	20230920	164600	444970100	19850	19850	19850	19850	0
209	20230920	164500	444970100	19850	19850	19850	19850	0
210	20230920	164400	444970100	19850	19850	19850	19850	0
211	20230920	164300	444970100	19850	19850	19850	19850	0
212	20230920	164200	444970100	19850	19850	19850	19850	264
213	20230920	164100	444970100	19850	19850	19850	19850	0
214	20230920	164000	444970100	19850	19850	19850	19850	0
215	20230920	163900	444970100	19850	19850	19850	19850	0
216	20230920	163800	444970100	19850	19850	19850	19850	0
217	20230920	163700	444970100	19850	19850	19850	19850	0
218	20230920	163600	444970100	19850	19850	19850	19850	0
219	20230920	163500	444970100	19850	19850	19850	19850	0
220	20230920	163400	444970100	19850	19850	19850	19850	0
221	20230920	163300	444970100	19850	19850	19850	19850	0
222	20230920	163200	444970100	19850	19850	19850	19850	0
223	20230920	163100	444970100	19850	19850	19850	19850	0
224	20230920	163000	444970100	19850	19850	19850	19850	0
225	20230920	162900	444970100	19850	19850	19850	19850	0
226	20230920	162800	444970100	19850	19850	19850	19850	0
227	20230920	162700	444970100	19850	19850	19850	19850	0
228	20230920	162600	444970100	19850	19850	19850	19850	0
229	20230920	162500	444970100	19850	19850	19850	19850	0
230	20230920	162400	444970100	19850	19850	19850	19850	0
231	20230920	162300	444970100	19850	19850	19850	19850	0
232	20230920	162200	444970100	19850	19850	19850	19850	0
233	20230920	162100	444970100	19850	19850	19850	19850	0
234	20230920	162000	444970100	19850	19850	19850	19850	0
235	20230920	161900	444970100	19850	19850	19850	19850	0
236	20230920	161800	444970100	19850	19850	19850	19850	0
237	20230920	161700	444970100	19850	19850	19850	19850	0
238	20230920	161600	444970100	19850	19850	19850	19850	0
239	20230920	161500	444970100	19850	19850	19850	19850	0
240	20230920	161400	444970100	19850	19850	19850	19850	0
241	20230920	161300	444970100	19850	19850	19850	19850	0
242	20230920	161200	444970100	19850	19850	19850	19850	264
243	20230920	161100	444970100	19850	19850	19850	19850	0
244	20230920	161000	444970100	19850	19850	19850	19850	0
245	20230920	160900	444970100	19850	19850	19850	19850	0
246	20230920	160800	444970100	19850	19850	19850	19850	0
247	20230920	160700	444970100	19850	19850	19850	19850	0
248	20230920	160600	444970100	19850	19850	19850	19850	0
249	20230920	160500	444970100	19850	19850	19850	19850	0
250	20230920	160400	444970100	19850	19850	19850	19850	0
251	20230920	160300	444970100	19850	19850	19850	19850	0
252	20230920	160200	444970100	19850	19850	19850	19850	0
253	20230920	160100	444970100	19850	19850	19850	19850	0
254	20230920	160000	444970100	19850	19850	19850	19850	0
255	20230920	155900	444970100	19850	19850	19850	19850	0
256	20230920	155800	444970100	19850	19850	19850	19850	0
257	20230920	155700	444970100	19850	19850	19850	19850	0
258	20230920	155600	444970100	19850	19850	19850	19850	0
259	20230920	155500	444970100	19850	19850	19850	19850	0
260	20230920	155400	444970100	19850	19850	19850	19850	0
261	20230920	155300	444970100	19850	19850	19850	19850	0
262	20230920	155200	444970100	19850	19850	19850	19850	0
263	20230920	155100	444970100	19850	19850	19850	19850	0
264	20230920	155000	444970100	19850	19850	19850	19850	0
265	20230920	154900	444970100	19850	19850	19850	19850	0
266	20230920	154800	444970100	19850	19850	19850	19850	0
267	20230920	154700	444970100	19850	19850	19850	19850	0
268	20230920	154600	444970100	19850	19850	19850	19850	0
269	20230920	154500	444970100	19850	19850	19850	19850	0
270	20230920	154400	444970100	19850	19850	19850	19850	0
271	20230920	154300	444970100	19850	19850	19850	19850	0
272	20230920	154200	444970100	19850	19850	19850	19850	264
273	20230920	154100	444970100	19850	19850	19850	19850	0
274	20230920	154000	444970100	19850	19850	19850	19850	0
275	20230920	153900	444970100	19850	19850	19850	19850	0
276	20230920	153800	444970100	19850	19850	19850	19850	0
277	20230920	153700	444970100	19850	19850	19850	19850	0
278	20230920	153600	444970100	19850	19850	19850	19850	0
279	20230920	153500	444970100	19850	19850	19850	19850	0
280	20230920	153400	444970100	19850	19850	19850	19850	0
281	20230920	153300	444970100	19850	19850	19850	19850	0
282	20230920	153200	444970100	19850	19850	19850	19850	0
283	20230920	153100	444970100	19850	19850	19850	19850	0
284	20230920	153000	444970100	19850	19850	19850	19850	264
285	20230920	152900	439729700	19850	19850	19850	19850	0
286	20230920	152800	439729700	19850	19850	19850	19850	0
287	20230920	152700	439729700	19850	19850	19850	19850	0
288	20230920	152600	439729700	19850	19850	19850	19850	0
289	20230920	152500	439729700	19850	19850	19850	19850	0
290	20230920	152400	439729700	19850	19850	19850	19850	0
291	20230920	152300	439729700	19850	19850	19850	19850	0
292	20230920	152200	439729700	19850	19850	19850	19850	0
293	20230920	152100	439729700	19850	19850	19850	19850	0
294	20230920	152000	439729700	19850	19850	19850	19850	0
295	20230920	151900	439729700	19850	19800	19850	19800	77
296	20230920	151800	438204600	19770	19750	19770	19750	36
297	20230920	151700	437493580	19750	19740	19770	19740	60
298	20230920	151600	436308410	19740	19740	19740	19740	14
299	20230920	151500	436032050	19740	19740	19740	19740	10
300	20230920	151400	435834650	19790	19790	19790	19790	1
301	20230920	151300	435814860	19750	19770	19770	19750	14
302	20230920	151200	435538340	19760	19760	19760	19760	29
303	20230920	151100	434965300	19760	19760	19760	19760	20
304	20230920	151000	434570100	19770	19780	19780	19770	143
305	20230920	150900	431742580	19780	19780	19780	19780	112
306	20230920	150800	429527220	19780	19780	19780	19780	0
307	20230920	150700	429527220	19780	19800	19800	19780	401
308	20230920	150600	421594710	19800	19800	19800	19800	0
309	20230920	150500	421594710	19800	19800	19800	19800	2
310	20230920	150400	421555110	19850	19850	19850	19850	31
311	20230920	150300	420939760	19770	19770	19770	19770	0
312	20230920	150200	420939760	19770	19770	19770	19770	11
313	20230920	150100	420722290	19770	19770	19770	19770	0
314	20230920	150000	420722290	19770	19770	19770	19770	0
315	20230920	145900	420722290	19770	19770	19770	19770	0
316	20230920	145800	420722290	19770	19770	19770	19770	0
317	20230920	145700	420722290	19770	19770	19770	19770	0
318	20230920	145600	420722290	19770	19770	19770	19770	0
319	20230920	145500	420722290	19770	19770	19770	19770	0
320	20230920	145400	420722290	19770	19770	19770	19770	0
321	20230920	145300	420722290	19770	19770	19770	19770	0
322	20230920	145200	420722290	19770	19770	19770	19770	1
323	20230920	145100	420702520	19880	19880	19880	19880	0
324	20230920	145000	420702520	19880	19880	19880	19880	0
325	20230920	144900	420702520	19880	19880	19880	19880	24
326	20230920	144800	420225400	19880	19880	19880	19880	0
327	20230920	144700	420225400	19880	19880	19880	19880	21
328	20230920	144600	419807920	19850	19830	19850	19830	6
329	20230920	144500	419688860	19750	19760	19760	19750	155
330	20230920	144400	416627490	19760	19760	19760	19760	0
331	20230920	144300	416627490	19760	19760	19760	19760	0
332	20230920	144200	416627490	19760	19760	19760	19760	25
333	20230920	144100	416133490	19760	19760	19760	19760	0
334	20230920	144000	416133490	19760	19760	19760	19760	0
335	20230920	143900	416133490	19760	19760	19760	19760	0
336	20230920	143800	416133490	19760	19760	19760	19760	42
337	20230920	143700	415303570	19770	19770	19770	19770	11
338	20230920	143600	415086100	19770	19780	19780	19770	104
339	20230920	143500	413029070	19780	19780	19780	19780	5
340	20230920	143400	412930170	19790	19800	19810	19790	142
341	20230920	143300	410118690	19800	19800	19800	19800	0
342	20230920	143200	410118690	19800	19800	19800	19800	1
343	20230920	143100	410098890	19900	19900	19900	19900	0
344	20230920	143000	410098890	19900	19900	19900	19900	0
345	20230920	142900	410098890	19900	19900	19900	19900	0
346	20230920	142800	410098890	19900	19900	19900	19900	0
347	20230920	142700	410098890	19900	19900	19900	19900	0
348	20230920	142600	410098890	19900	19900	19900	19900	0
349	20230920	142500	410098890	19900	19900	19900	19900	0
350	20230920	142400	410098890	19900	19900	19900	19900	0
351	20230920	142300	410098890	19900	19900	19900	19900	0
352	20230920	142200	410098890	19900	19900	19900	19900	10
353	20230920	142100	409899890	19900	19900	19900	19900	0
354	20230920	142000	409899890	19900	19900	19900	19900	1
355	20230920	141900	409879990	19790	19790	19790	19790	1
356	20230920	141800	409860200	19900	19900	19900	19900	0
357	20230920	141700	409860200	19900	19900	19900	19900	1
358	20230920	141600	409840300	19800	19800	19800	19800	3
359	20230920	141500	409780900	19800	19800	19800	19800	0
360	20230920	141400	409780900	19800	19900	19900	19800	97
361	20230920	141300	407850700	19900	19900	19900	19900	1
362	20230920	141200	407830800	20000	20000	20000	20000	0
363	20230920	141100	407830800	20000	20000	20000	20000	0
364	20230920	141000	407830800	20000	20000	20000	20000	1
365	20230920	140900	407810800	19900	19900	19900	19900	1
366	20230920	140800	407790900	20050	20050	20050	20050	0
367	20230920	140700	407790900	20050	20050	20050	20050	1
368	20230920	140600	407770850	19900	20050	20050	19900	3
369	20230920	140500	407711000	19990	19990	19990	19990	0
370	20230920	140400	407711000	19990	19990	19990	19990	121
371	20230920	140300	405292210	20100	20000	20100	20000	13
372	20230920	140200	405031960	19990	19990	19990	19990	16
373	20230920	140100	404712120	19990	19990	19990	19990	0
374	20230920	140000	404712120	19990	19990	19990	19990	0
375	20230920	135900	404712120	19990	19980	19990	19980	12
376	20230920	135800	404472320	19980	19980	19980	19980	5
377	20230920	135700	404372420	19980	19980	19980	19980	0
378	20230920	135600	404372420	19980	19980	19980	19980	0
379	20230920	135500	404372420	19980	19980	19980	19980	0
380	20230920	135400	404372420	19980	19980	19980	19980	1
381	20230920	135300	404352440	19940	19940	19940	19940	0
382	20230920	135200	404352440	19940	19940	19940	19940	0
383	20230920	135100	404352440	19940	19940	19940	19940	1
384	20230920	135000	404332500	19750	19920	19920	19750	389
385	20230920	134900	396591530	19980	19950	19980	19900	643
386	20230920	134800	383794900	20050	20050	20050	20050	1
387	20230920	134700	383774850	20000	19920	20000	19900	216
388	20230920	134600	379475030	20100	20050	20100	20050	3
389	20230920	134500	379414830	20100	20100	20100	20100	1
390	20230920	134400	379394730	20200	20000	20200	20000	39
391	20230920	134300	378614080	20000	19900	20000	19900	890
392	20230920	134200	360823020	19900	19810	19900	19810	198
393	20230920	134100	356900550	19900	19770	19900	19770	1594
394	20230920	134000	325354680	19770	19770	19770	19770	40
395	20230920	133900	324563880	19760	19770	19770	19760	2
396	20230920	133800	324524350	19760	19760	19760	19760	1
397	20230920	133700	324504590	19770	19770	19770	19770	0
398	20230920	133600	324504590	19770	19760	19770	19760	52
399	20230920	133500	323476800	19750	19750	19750	19750	78
400	20230920	133400	321936300	19710	19750	19750	19710	3
401	20230920	133300	321877090	19770	19750	19770	19750	308
402	20230920	133200	315790190	19650	19650	19650	19650	0
403	20230920	133100	315790190	19650	19650	19650	19650	10
404	20230920	133000	315593690	19700	19710	19710	19700	516
405	20230920	132900	305428390	19770	19770	19770	19770	0
406	20230920	132800	305428390	19770	19770	19770	19770	2
407	20230920	132700	305388850	19770	19760	19770	19760	36
408	20230920	132600	304677180	19770	19690	19770	19690	547
409	20230920	132500	293902450	19690	19690	19690	19690	0
410	20230920	132400	293902450	19690	19690	19690	19690	0
411	20230920	132300	293902450	19690	19670	19690	19650	106
412	20230920	132200	291818520	19680	19630	19680	19630	507
413	20230920	132100	281856610	19640	19640	19640	19640	0
414	20230920	132000	281856610	19640	19640	19640	19640	0
415	20230920	131900	281856610	19640	19620	19640	19620	11
416	20230920	131800	281640690	19620	19530	19620	19530	781
417	20230920	131700	266371430	19500	19500	19500	19500	500
418	20230920	131600	256621430	19440	19440	19440	19440	6
419	20230920	131500	256504790	19440	19440	19440	19440	0
420	20230920	131400	256504790	19440	19440	19440	19440	0
421	20230920	131300	256504790	19440	19440	19440	19440	0
422	20230920	131200	256504790	19440	19470	19470	19440	85
423	20230920	131100	254851910	19470	19470	19470	19470	5
424	20230920	131000	254754560	19470	19470	19470	19470	0
425	20230920	130900	254754560	19470	19470	19470	19470	5
426	20230920	130800	254657210	19480	19480	19480	19480	2
427	20230920	130700	254618250	19480	19490	19490	19480	51
428	20230920	130600	253624730	19500	19500	19500	19500	5
429	20230920	130500	253527230	19500	19500	19500	19500	0
430	20230920	130400	253527230	19500	19500	19500	19500	1
431	20230920	130300	253507730	19500	19500	19500	19500	0
432	20230920	130200	253507730	19500	19500	19500	19500	0
433	20230920	130100	253507730	19500	19500	19500	19500	1
434	20230920	130000	253488230	19530	19530	19530	19530	0
435	20230920	125900	253488230	19530	19530	19530	19530	1
436	20230920	125800	253468700	19540	19540	19540	19540	0
437	20230920	125700	253468700	19540	19540	19540	19540	0
438	20230920	125600	253468700	19540	19540	19540	19540	0
439	20230920	125500	253468700	19540	19540	19540	19540	2
440	20230920	125400	253429620	19540	19490	19540	19490	215
441	20230920	125300	249239220	19530	19570	19570	19530	2
442	20230920	125200	249200120	19600	19600	19600	19600	0
443	20230920	125100	249200120	19600	19600	19600	19600	0
444	20230920	125000	249200120	19600	19600	19600	19600	0
445	20230920	124900	249200120	19600	19600	19600	19600	0
446	20230920	124800	249200120	19600	19600	19600	19600	2
447	20230920	124700	249160920	19600	19600	19600	19600	1
448	20230920	124600	249141320	19600	19490	19600	19490	12
449	20230920	124500	248907110	19490	19510	19510	19490	110
450	20230920	124400	246762970	19600	19600	19600	19600	0
451	20230920	124300	246762970	19600	19600	19600	19600	0
452	20230920	124200	246762970	19600	19590	19600	19590	4
453	20230920	124100	246684590	19490	19500	19500	19490	50
454	20230920	124000	245709630	19500	19500	19500	19500	10
455	20230920	123900	245514630	19500	19500	19500	19500	5
456	20230920	123800	245417130	19500	19500	19500	19500	2
457	20230920	123700	245378130	19500	19500	19500	19500	0
458	20230920	123600	245378130	19500	19500	19500	19500	0
459	20230920	123500	245378130	19500	19510	19510	19500	42
460	20230920	123400	244559040	19510	19510	19510	19500	121
461	20230920	123300	242198800	19510	19510	19520	19510	187
462	20230920	123200	238550100	19510	19510	19510	19510	150
463	20230920	123100	235623600	19510	19510	19510	19510	100
464	20230920	123000	233672600	19510	19520	19520	19510	200
465	20230920	122900	229768760	19520	19520	19520	19520	0
466	20230920	122800	229768760	19520	19520	19520	19520	18
467	20230920	122700	229417400	19520	19520	19520	19520	2
468	20230920	122600	229378360	19520	19520	19520	19520	0
469	20230920	122500	229378360	19520	19530	19530	19520	313
470	20230920	122400	223266390	19530	19530	19530	19530	0
471	20230920	122300	223266390	19530	19530	19530	19530	0
472	20230920	122200	223266390	19530	19530	19530	19530	0
473	20230920	122100	223266390	19530	19530	19530	19530	0
474	20230920	122000	223266390	19530	19530	19530	19530	0
475	20230920	121900	223266390	19530	19530	19530	19530	2
476	20230920	121800	223227330	19530	19530	19530	19530	349
477	20230920	121700	216411360	19530	19530	19530	19530	200
478	20230920	121600	212505360	19530	19530	19530	19530	0
479	20230920	121500	212505360	19530	19530	19530	19530	0
480	20230920	121400	212505360	19530	19530	19530	19530	14
481	20230920	121300	212231940	19650	19650	19650	19650	3
482	20230920	121200	212172990	19650	19650	19650	19650	1
483	20230920	121100	212153340	19650	19650	19650	19650	0
484	20230920	121000	212153340	19650	19650	19650	19650	2
485	20230920	120900	212114040	19650	19650	19650	19650	0
486	20230920	120800	212114040	19650	19650	19650	19650	10
487	20230920	120700	211917540	19520	19620	19620	19520	904
488	20230920	120600	194245760	19650	19650	19650	19650	25
489	20230920	120500	193754510	19650	19650	19650	19650	0
490	20230920	120400	193754510	19650	19650	19650	19650	16
491	20230920	120300	193440110	19650	19650	19650	19650	0
492	20230920	120200	193440110	19650	19650	19650	19650	0
493	20230920	120100	193440110	19650	19650	19650	19650	2
494	20230920	120000	193400810	19670	19670	19670	19670	100
495	20230920	115900	191433810	19670	19670	19670	19670	0
496	20230920	115800	191433810	19670	19670	19670	19670	20
497	20230920	115700	191040410	19680	19680	19680	19680	0
498	20230920	115600	191040410	19680	19680	19680	19680	1
499	20230920	115500	191020730	19610	19610	19610	19610	0
500	20230920	115400	191020730	19610	19610	19610	19610	0
501	20230920	115300	191020730	19610	19610	19610	19610	474
502	20230920	115200	181725590	19610	19600	19610	19600	10
503	20230920	115100	181529550	19550	19550	19550	19550	0
504	20230920	115000	181529550	19550	19550	19550	19550	4
505	20230920	114900	181451350	19600	19600	19600	19600	2
506	20230920	114800	181412150	19550	19550	19550	19550	2
507	20230920	114700	181373050	19600	19600	19600	19600	0
508	20230920	114600	181373050	19600	19600	19600	19600	2
509	20230920	114500	181333850	19610	19610	19610	19610	0
510	20230920	114400	181333850	19610	19550	19610	19540	102
511	20230920	114300	179340120	19550	19550	19550	19550	0
512	20230920	114200	179340120	19550	19550	19550	19550	49
513	20230920	114100	178382170	19550	19550	19550	19550	3
514	20230920	114000	178323520	19550	19550	19550	19550	2
515	20230920	113900	178284420	19550	19550	19550	19550	23
516	20230920	113800	177834770	19550	19550	19550	19550	42
517	20230920	113700	177013670	19560	19600	19600	19560	597
518	20230920	113600	165328860	19610	19610	19610	19610	2
519	20230920	113500	165289640	19610	19610	19610	19610	10
520	20230920	113400	165093540	19610	19630	19630	19610	305
521	20230920	113300	159109870	19640	19640	19640	19640	25
522	20230920	113200	158618870	19640	19660	19660	19640	9
523	20230920	113100	158442050	19670	19670	19670	19670	2
524	20230920	113000	158402710	19680	19680	19680	19680	1
525	20230920	112900	158383030	19680	19680	19680	19680	0
526	20230920	112800	158383030	19680	19680	19680	19680	2
527	20230920	112700	158343670	19690	19690	19690	19690	0
528	20230920	112600	158343670	19690	19690	19690	19690	0
529	20230920	112500	158343670	19690	19690	19690	19690	1
530	20230920	112400	158323980	19690	19690	19690	19690	100
531	20230920	112300	156354980	19700	19700	19700	19700	35
532	20230920	112200	155665480	19770	19770	19770	19770	0
533	20230920	112100	155665480	19770	19770	19770	19770	0
534	20230920	112000	155665480	19770	19770	19770	19770	0
535	20230920	111900	155665480	19770	19770	19770	19770	0
536	20230920	111800	155665480	19770	19770	19770	19770	0
537	20230920	111700	155665480	19770	19770	19770	19770	0
538	20230920	111600	155665480	19770	19770	19770	19770	2
539	20230920	111500	155625940	19700	19700	19700	19700	0
540	20230920	111400	155625940	19700	19700	19700	19700	0
541	20230920	111300	155625940	19700	19700	19700	19700	0
542	20230920	111200	155625940	19700	19700	19700	19700	11
543	20230920	111100	155409240	19770	19770	19770	19770	0
544	20230920	111000	155409240	19770	19690	19770	19690	39
545	20230920	110900	154641170	19770	19770	19770	19770	0
546	20230920	110800	154641170	19770	19770	19770	19770	2
547	20230920	110700	154601630	19690	19690	19690	19690	2
548	20230920	110600	154562250	19700	19700	19700	19700	102
549	20230920	110500	152552850	19700	19700	19700	19700	0
550	20230920	110400	152552850	19700	19700	19700	19700	2
551	20230920	110300	152513450	19790	19790	19790	19790	0
552	20230920	110200	152513450	19790	19790	19790	19790	0
553	20230920	110100	152513450	19790	19790	19790	19790	0
554	20230920	110000	152513450	19790	19790	19790	19790	0
555	20230920	105900	152513450	19790	19790	19790	19790	0
556	20230920	105800	152513450	19790	19790	19790	19790	0
557	20230920	105700	152513450	19790	19790	19790	19790	0
558	20230920	105600	152513450	19790	19790	19790	19790	0
559	20230920	105500	152513450	19790	19790	19790	19790	1
560	20230920	105400	152493660	19740	19650	19740	19650	53
561	20230920	105300	151448640	19650	19650	19650	19650	0
562	20230920	105200	151448640	19650	19650	19650	19650	0
563	20230920	105100	151448640	19650	19650	19650	19650	1
564	20230920	105000	151428990	19650	19680	19680	19650	26
565	20230920	104900	150918030	19680	19680	19680	19680	0
566	20230920	104800	150918030	19680	19680	19680	19680	0
567	20230920	104700	150918030	19680	19680	19680	19680	50
568	20230920	104600	149934030	19680	19680	19680	19680	0
569	20230920	104500	149934030	19680	19680	19680	19680	0
570	20230920	104400	149934030	19680	19680	19680	19680	0
571	20230920	104300	149934030	19680	19680	19680	19680	0
572	20230920	104200	149934030	19680	19680	19680	19680	0
573	20230920	104100	149934030	19680	19680	19680	19680	1
574	20230920	104000	149914350	19690	19580	19690	19560	1001
575	20230920	103900	130326970	19580	19580	19580	19580	0
576	20230920	103800	130326970	19580	19600	19600	19580	55
577	20230920	103700	129249870	19600	19600	19610	19600	366
578	20230920	103600	122076160	19600	19600	19600	19600	50
579	20230920	103500	121096160	19600	19640	19640	19600	12
580	20230920	103400	120860760	19630	19670	19670	19630	604
581	20230920	103300	108995990	19680	19680	19680	19680	21
582	20230920	103200	108582710	19670	19670	19670	19670	0
583	20230920	103100	108582710	19670	19670	19670	19670	0
584	20230920	103000	108582710	19670	19700	19700	19670	500
585	20230920	102900	98745310	19800	19800	19800	19800	0
586	20230920	102800	98745310	19800	19700	19800	19690	154
587	20230920	102700	95711430	19700	19750	19750	19700	427
588	20230920	102600	87291530	19750	19750	19750	19750	34
589	20230920	102500	86620030	19750	19760	19760	19750	77
590	20230920	102400	85099160	19760	19760	19760	19760	0
591	20230920	102300	85099160	19760	19760	19760	19760	0
592	20230920	102200	85099160	19760	19760	19760	19760	0
593	20230920	102100	85099160	19760	19790	19790	19760	90
594	20230920	102000	83320640	19760	19760	19760	19760	15
595	20230920	101900	83024240	19750	19750	19750	19750	0
596	20230920	101800	83024240	19750	19750	19750	19750	10
597	20230920	101700	82826740	19750	19750	19750	19750	10
598	20230920	101600	82629240	19740	19740	19740	19740	10
599	20230920	101500	82431840	19750	19770	19770	19750	201
600	20230920	101400	78461400	19760	19760	19760	19760	0
601	20230920	101300	78461400	19760	19760	19760	19760	133
602	20230920	101200	75833320	19760	19800	19800	19760	32
603	20230920	101100	75200600	19800	19800	19800	19800	10
604	20230920	101000	75002600	19800	19800	19800	19800	60
605	20230920	100900	73814600	19800	19800	19800	19800	0
606	20230920	100800	73814600	19800	19800	19800	19800	0
607	20230920	100700	73814600	19800	19800	19800	19800	20
608	20230920	100600	73418600	19800	19800	19800	19800	25
609	20230920	100500	72923600	19800	19800	19800	19800	5
610	20230920	100400	72824600	19800	19750	19800	19750	6
611	20230920	100300	72706050	19750	19750	19750	19750	4
612	20230920	100200	72627050	19750	19800	19800	19750	4
613	20230920	100100	72547900	19800	19800	19800	19800	0
614	20230920	100000	72547900	19800	19750	19800	19750	302
615	20230920	095900	66576780	19750	19770	19780	19750	265
616	20230920	095800	61342680	19800	19800	19800	19800	0
617	20230920	095700	61342680	19800	19800	19800	19800	22
618	20230920	095600	60907080	19800	19800	19800	19800	3
619	20230920	095500	60847680	19800	19860	19860	19800	58
620	20230920	095400	59699070	19860	19860	19860	19860	20
621	20230920	095300	59301870	19860	19990	19990	19860	1128
622	20230920	095200	36822730	19990	20000	20000	19990	136
623	20230920	095100	34103830	19990	19990	19990	19990	0
624	20230920	095000	34103830	19990	19990	19990	19990	5
625	20230920	094900	34003880	20000	20000	20000	20000	6
626	20230920	094800	33883880	20000	20000	20000	20000	0
627	20230920	094700	33883880	20000	20000	20000	20000	0
628	20230920	094600	33883880	20000	20000	20000	20000	5
629	20230920	094500	33783880	20000	20000	20000	20000	0
630	20230920	094400	33783880	20000	20000	20000	20000	0
631	20230920	094300	33783880	20000	20000	20000	20000	0
632	20230920	094200	33783880	20000	20000	20000	20000	0
633	20230920	094100	33783880	20000	20000	20000	20000	0
634	20230920	094000	33783880	20000	20000	20000	20000	2
635	20230920	093900	33743880	19990	19990	19990	19990	13
636	20230920	093800	33484010	19990	19990	19990	19990	0
637	20230920	093700	33484010	19990	19990	19990	19990	10
638	20230920	093600	33284110	20000	20000	20000	20000	1
639	20230920	093500	33264110	20000	20000	20000	20000	2
640	20230920	093400	33224110	20000	20000	20000	20000	1
641	20230920	093300	33204110	20000	19990	20000	19990	3
642	20230920	093200	33144120	20000	20000	20000	20000	3
643	20230920	093100	33084120	20000	20000	20000	20000	0
644	20230920	093000	33084120	20000	20000	20000	20000	62
645	20230920	092900	31844120	20000	20000	20000	20000	34
646	20230920	092800	31164120	20000	19960	20000	19960	10
647	20230920	092700	30964400	19950	19950	19950	19950	0
648	20230920	092600	30964400	19950	19960	19960	19950	319
649	20230920	092500	24600200	19960	19960	19960	19960	50
650	20230920	092400	23602200	19960	19960	19960	19960	80
651	20230920	092300	22005400	20000	20000	20000	20000	1
652	20230920	092200	21985400	19960	20000	20000	19960	67
653	20230920	092100	20646700	20000	20000	20000	20000	15
654	20230920	092000	20346700	20000	20000	20000	20000	172
655	20230920	091900	16906700	20000	20000	20000	20000	33
656	20230920	091800	16246700	20000	20000	20000	20000	0
657	20230920	091700	16246700	20000	20000	20000	20000	192
658	20230920	091600	12406700	20000	20000	20000	20000	1
659	20230920	091500	12386700	20100	20100	20100	20100	0
660	20230920	091400	12386700	20100	20050	20100	20000	23
661	20230920	091300	11926550	20000	20000	20000	20000	50
662	20230920	091200	10926550	20000	20100	20100	20000	257
663	20230920	091100	5782700	20150	20150	20150	20150	0
664	20230920	091000	5782700	20150	20150	20150	20150	0
665	20230920	090900	5782700	20150	20150	20150	20150	0
666	20230920	090800	5782700	20150	20150	20150	20150	0
667	20230920	090700	5782700	20150	20150	20150	20150	73
668	20230920	090600	4311750	20150	20150	20150	20150	1
669	20230920	090500	4291600	20200	20050	20200	20050	24
670	20230920	090400	3807250	20050	20250	20250	20050	109
671	20230920	090300	1617300	20250	20250	20250	20250	0
672	20230920	090200	1617300	20250	20100	20250	20100	3
673	20230920	090100	1556700	20100	20100	20100	20100	1
674	20230920	090000	1536600	20050	20100	20100	20050	17