KissMeData/243070/min/candle-20230922.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230922	204500	1054329450	43800	43800	43800	43800	1125
3	20230922	204400	1054329450	43800	43800	43800	43800	0
4	20230922	204300	1054329450	43800	43800	43800	43800	0
5	20230922	204200	1054329450	43800	43800	43800	43800	0
6	20230922	204100	1054329450	43800	43800	43800	43800	0
7	20230922	204000	1054329450	43800	43800	43800	43800	0
8	20230922	203900	1054329450	43800	43800	43800	43800	0
9	20230922	203800	1054329450	43800	43800	43800	43800	0
10	20230922	203700	1054329450	43800	43800	43800	43800	0
11	20230922	203600	1054329450	43800	43800	43800	43800	0
12	20230922	203500	1054329450	43800	43800	43800	43800	0
13	20230922	203400	1054329450	43800	43800	43800	43800	0
14	20230922	203300	1054329450	43800	43800	43800	43800	0
15	20230922	203200	1054329450	43800	43800	43800	43800	0
16	20230922	203100	1054329450	43800	43800	43800	43800	0
17	20230922	203000	1054329450	43800	43800	43800	43800	0
18	20230922	202900	1054329450	43800	43800	43800	43800	0
19	20230922	202800	1054329450	43800	43800	43800	43800	0
20	20230922	202700	1054329450	43800	43800	43800	43800	0
21	20230922	202600	1054329450	43800	43800	43800	43800	0
22	20230922	202500	1054329450	43800	43800	43800	43800	0
23	20230922	202400	1054329450	43800	43800	43800	43800	0
24	20230922	202300	1054329450	43800	43800	43800	43800	0
25	20230922	202200	1054329450	43800	43800	43800	43800	0
26	20230922	202100	1054329450	43800	43800	43800	43800	0
27	20230922	202000	1054329450	43800	43800	43800	43800	0
28	20230922	201900	1054329450	43800	43800	43800	43800	0
29	20230922	201800	1054329450	43800	43800	43800	43800	0
30	20230922	201700	1054329450	43800	43800	43800	43800	0
31	20230922	201600	1054329450	43800	43800	43800	43800	0
32	20230922	201500	1054329450	43800	43800	43800	43800	1125
33	20230922	201400	1054329450	43800	43800	43800	43800	0
34	20230922	201300	1054329450	43800	43800	43800	43800	0
35	20230922	201200	1054329450	43800	43800	43800	43800	0
36	20230922	201100	1054329450	43800	43800	43800	43800	0
37	20230922	201000	1054329450	43800	43800	43800	43800	0
38	20230922	200900	1054329450	43800	43800	43800	43800	0
39	20230922	200800	1054329450	43800	43800	43800	43800	0
40	20230922	200700	1054329450	43800	43800	43800	43800	0
41	20230922	200600	1054329450	43800	43800	43800	43800	0
42	20230922	200500	1054329450	43800	43800	43800	43800	0
43	20230922	200400	1054329450	43800	43800	43800	43800	0
44	20230922	200300	1054329450	43800	43800	43800	43800	0
45	20230922	200200	1054329450	43800	43800	43800	43800	0
46	20230922	200100	1054329450	43800	43800	43800	43800	0
47	20230922	200000	1054329450	43800	43800	43800	43800	0
48	20230922	195900	1054329450	43800	43800	43800	43800	0
49	20230922	195800	1054329450	43800	43800	43800	43800	0
50	20230922	195700	1054329450	43800	43800	43800	43800	0
51	20230922	195600	1054329450	43800	43800	43800	43800	0
52	20230922	195500	1054329450	43800	43800	43800	43800	0
53	20230922	195400	1054329450	43800	43800	43800	43800	0
54	20230922	195300	1054329450	43800	43800	43800	43800	0
55	20230922	195200	1054329450	43800	43800	43800	43800	0
56	20230922	195100	1054329450	43800	43800	43800	43800	0
57	20230922	195000	1054329450	43800	43800	43800	43800	0
58	20230922	194900	1054329450	43800	43800	43800	43800	0
59	20230922	194800	1054329450	43800	43800	43800	43800	0
60	20230922	194700	1054329450	43800	43800	43800	43800	0
61	20230922	194600	1054329450	43800	43800	43800	43800	0
62	20230922	194500	1054329450	43800	43800	43800	43800	1125
63	20230922	194400	1054329450	43800	43800	43800	43800	0
64	20230922	194300	1054329450	43800	43800	43800	43800	0
65	20230922	194200	1054329450	43800	43800	43800	43800	0
66	20230922	194100	1054329450	43800	43800	43800	43800	0
67	20230922	194000	1054329450	43800	43800	43800	43800	0
68	20230922	193900	1054329450	43800	43800	43800	43800	0
69	20230922	193800	1054329450	43800	43800	43800	43800	0
70	20230922	193700	1054329450	43800	43800	43800	43800	0
71	20230922	193600	1054329450	43800	43800	43800	43800	0
72	20230922	193500	1054329450	43800	43800	43800	43800	0
73	20230922	193400	1054329450	43800	43800	43800	43800	0
74	20230922	193300	1054329450	43800	43800	43800	43800	0
75	20230922	193200	1054329450	43800	43800	43800	43800	0
76	20230922	193100	1054329450	43800	43800	43800	43800	0
77	20230922	193000	1054329450	43800	43800	43800	43800	0
78	20230922	192900	1054329450	43800	43800	43800	43800	0
79	20230922	192800	1054329450	43800	43800	43800	43800	0
80	20230922	192700	1054329450	43800	43800	43800	43800	0
81	20230922	192600	1054329450	43800	43800	43800	43800	0
82	20230922	192500	1054329450	43800	43800	43800	43800	0
83	20230922	192400	1054329450	43800	43800	43800	43800	0
84	20230922	192300	1054329450	43800	43800	43800	43800	0
85	20230922	192200	1054329450	43800	43800	43800	43800	0
86	20230922	192100	1054329450	43800	43800	43800	43800	0
87	20230922	192000	1054329450	43800	43800	43800	43800	0
88	20230922	191900	1054329450	43800	43800	43800	43800	0
89	20230922	191800	1054329450	43800	43800	43800	43800	0
90	20230922	191700	1054329450	43800	43800	43800	43800	0
91	20230922	191600	1054329450	43800	43800	43800	43800	0
92	20230922	191500	1054329450	43800	43800	43800	43800	1125
93	20230922	191400	1054329450	43800	43800	43800	43800	0
94	20230922	191300	1054329450	43800	43800	43800	43800	0
95	20230922	191200	1054329450	43800	43800	43800	43800	0
96	20230922	191100	1054329450	43800	43800	43800	43800	0
97	20230922	191000	1054329450	43800	43800	43800	43800	0
98	20230922	190900	1054329450	43800	43800	43800	43800	0
99	20230922	190800	1054329450	43800	43800	43800	43800	0
100	20230922	190700	1054329450	43800	43800	43800	43800	0
101	20230922	190600	1054329450	43800	43800	43800	43800	0
102	20230922	190500	1054329450	43800	43800	43800	43800	0
103	20230922	190400	1054329450	43800	43800	43800	43800	0
104	20230922	190300	1054329450	43800	43800	43800	43800	0
105	20230922	190200	1054329450	43800	43800	43800	43800	0
106	20230922	190100	1054329450	43800	43800	43800	43800	0
107	20230922	190000	1054329450	43800	43800	43800	43800	0
108	20230922	185900	1054329450	43800	43800	43800	43800	0
109	20230922	185800	1054329450	43800	43800	43800	43800	0
110	20230922	185700	1054329450	43800	43800	43800	43800	0
111	20230922	185600	1054329450	43800	43800	43800	43800	0
112	20230922	185500	1054329450	43800	43800	43800	43800	0
113	20230922	185400	1054329450	43800	43800	43800	43800	0
114	20230922	185300	1054329450	43800	43800	43800	43800	0
115	20230922	185200	1054329450	43800	43800	43800	43800	0
116	20230922	185100	1054329450	43800	43800	43800	43800	0
117	20230922	185000	1054329450	43800	43800	43800	43800	0
118	20230922	184900	1054329450	43800	43800	43800	43800	0
119	20230922	184800	1054329450	43800	43800	43800	43800	0
120	20230922	184700	1054329450	43800	43800	43800	43800	0
121	20230922	184600	1054329450	43800	43800	43800	43800	0
122	20230922	184500	1054329450	43800	43800	43800	43800	1125
123	20230922	184400	1054329450	43800	43800	43800	43800	0
124	20230922	184300	1054329450	43800	43800	43800	43800	0
125	20230922	184200	1054329450	43800	43800	43800	43800	0
126	20230922	184100	1054329450	43800	43800	43800	43800	0
127	20230922	184000	1054329450	43800	43800	43800	43800	0
128	20230922	183900	1054329450	43800	43800	43800	43800	0
129	20230922	183800	1054329450	43800	43800	43800	43800	0
130	20230922	183700	1054329450	43800	43800	43800	43800	0
131	20230922	183600	1054329450	43800	43800	43800	43800	0
132	20230922	183500	1054329450	43800	43800	43800	43800	0
133	20230922	183400	1054329450	43800	43800	43800	43800	0
134	20230922	183300	1054329450	43800	43800	43800	43800	0
135	20230922	183200	1054329450	43800	43800	43800	43800	0
136	20230922	183100	1054329450	43800	43800	43800	43800	0
137	20230922	183000	1054329450	43800	43800	43800	43800	0
138	20230922	182900	1054329450	43800	43800	43800	43800	0
139	20230922	182800	1054329450	43800	43800	43800	43800	0
140	20230922	182700	1054329450	43800	43800	43800	43800	0
141	20230922	182600	1054329450	43800	43800	43800	43800	0
142	20230922	182500	1054329450	43800	43800	43800	43800	0
143	20230922	182400	1054329450	43800	43800	43800	43800	0
144	20230922	182300	1054329450	43800	43800	43800	43800	0
145	20230922	182200	1054329450	43800	43800	43800	43800	0
146	20230922	182100	1054329450	43800	43800	43800	43800	0
147	20230922	182000	1054329450	43800	43800	43800	43800	0
148	20230922	181900	1054329450	43800	43800	43800	43800	0
149	20230922	181800	1054329450	43800	43800	43800	43800	0
150	20230922	181700	1054329450	43800	43800	43800	43800	0
151	20230922	181600	1054329450	43800	43800	43800	43800	0
152	20230922	181500	1054329450	43800	43800	43800	43800	1125
153	20230922	181400	1054329450	43800	43800	43800	43800	0
154	20230922	181300	1054329450	43800	43800	43800	43800	0
155	20230922	181200	1054329450	43800	43800	43800	43800	0
156	20230922	181100	1054329450	43800	43800	43800	43800	0
157	20230922	181000	1054329450	43800	43800	43800	43800	0
158	20230922	180900	1054329450	43800	43800	43800	43800	0
159	20230922	180800	1054329450	43800	43800	43800	43800	0
160	20230922	180700	1054329450	43800	43800	43800	43800	0
161	20230922	180600	1054329450	43800	43800	43800	43800	0
162	20230922	180500	1054329450	43800	43800	43800	43800	0
163	20230922	180400	1054329450	43800	43800	43800	43800	0
164	20230922	180300	1054329450	43800	43800	43800	43800	0
165	20230922	180200	1054329450	43800	43800	43800	43800	0
166	20230922	180100	1054329450	43800	43800	43800	43800	0
167	20230922	180000	1054329450	43800	43800	43800	43800	0
168	20230922	175900	1054329450	43800	43800	43800	43800	0
169	20230922	175800	1054329450	43800	43800	43800	43800	0
170	20230922	175700	1054329450	43800	43800	43800	43800	0
171	20230922	175600	1054329450	43800	43800	43800	43800	0
172	20230922	175500	1054329450	43800	43800	43800	43800	0
173	20230922	175400	1054329450	43800	43800	43800	43800	0
174	20230922	175300	1054329450	43800	43800	43800	43800	0
175	20230922	175200	1054329450	43800	43800	43800	43800	0
176	20230922	175100	1054329450	43800	43800	43800	43800	0
177	20230922	175000	1054329450	43800	43800	43800	43800	0
178	20230922	174900	1054329450	43800	43800	43800	43800	0
179	20230922	174800	1054329450	43800	43800	43800	43800	0
180	20230922	174700	1054329450	43800	43800	43800	43800	0
181	20230922	174600	1054329450	43800	43800	43800	43800	0
182	20230922	174500	1054329450	43800	43800	43800	43800	1125
183	20230922	174400	1054329450	43800	43800	43800	43800	0
184	20230922	174300	1054329450	43800	43800	43800	43800	0
185	20230922	174200	1054329450	43800	43800	43800	43800	0
186	20230922	174100	1054329450	43800	43800	43800	43800	0
187	20230922	174000	1054329450	43800	43800	43800	43800	0
188	20230922	173900	1054329450	43800	43800	43800	43800	0
189	20230922	173800	1054329450	43800	43800	43800	43800	0
190	20230922	173700	1054329450	43800	43800	43800	43800	0
191	20230922	173600	1054329450	43800	43800	43800	43800	0
192	20230922	173500	1054329450	43800	43800	43800	43800	0
193	20230922	173400	1054329450	43800	43800	43800	43800	0
194	20230922	173300	1054329450	43800	43800	43800	43800	0
195	20230922	173200	1054329450	43800	43800	43800	43800	0
196	20230922	173100	1054329450	43800	43800	43800	43800	0
197	20230922	173000	1054329450	43800	43800	43800	43800	0
198	20230922	172900	1054329450	43800	43800	43800	43800	0
199	20230922	172800	1054329450	43800	43800	43800	43800	0
200	20230922	172700	1054329450	43800	43800	43800	43800	0
201	20230922	172600	1054329450	43800	43800	43800	43800	0
202	20230922	172500	1054329450	43800	43800	43800	43800	0
203	20230922	172400	1054329450	43800	43800	43800	43800	0
204	20230922	172300	1054329450	43800	43800	43800	43800	0
205	20230922	172200	1054329450	43800	43800	43800	43800	0
206	20230922	172100	1054329450	43800	43800	43800	43800	0
207	20230922	172000	1054329450	43800	43800	43800	43800	0
208	20230922	171900	1054329450	43800	43800	43800	43800	0
209	20230922	171800	1054329450	43800	43800	43800	43800	0
210	20230922	171700	1054329450	43800	43800	43800	43800	0
211	20230922	171600	1054329450	43800	43800	43800	43800	0
212	20230922	171500	1054329450	43800	43800	43800	43800	1125
213	20230922	171400	1054329450	43800	43800	43800	43800	0
214	20230922	171300	1054329450	43800	43800	43800	43800	0
215	20230922	171200	1054329450	43800	43800	43800	43800	0
216	20230922	171100	1054329450	43800	43800	43800	43800	0
217	20230922	171000	1054329450	43800	43800	43800	43800	0
218	20230922	170900	1054329450	43800	43800	43800	43800	0
219	20230922	170800	1054329450	43800	43800	43800	43800	0
220	20230922	170700	1054329450	43800	43800	43800	43800	0
221	20230922	170600	1054329450	43800	43800	43800	43800	0
222	20230922	170500	1054329450	43800	43800	43800	43800	0
223	20230922	170400	1054329450	43800	43800	43800	43800	0
224	20230922	170300	1054329450	43800	43800	43800	43800	0
225	20230922	170200	1054329450	43800	43800	43800	43800	0
226	20230922	170100	1054329450	43800	43800	43800	43800	0
227	20230922	170000	1054329450	43800	43800	43800	43800	0
228	20230922	165900	1054329450	43800	43800	43800	43800	0
229	20230922	165800	1054329450	43800	43800	43800	43800	0
230	20230922	165700	1054329450	43800	43800	43800	43800	0
231	20230922	165600	1054329450	43800	43800	43800	43800	0
232	20230922	165500	1054329450	43800	43800	43800	43800	0
233	20230922	165400	1054329450	43800	43800	43800	43800	0
234	20230922	165300	1054329450	43800	43800	43800	43800	0
235	20230922	165200	1054329450	43800	43800	43800	43800	0
236	20230922	165100	1054329450	43800	43800	43800	43800	0
237	20230922	165000	1054329450	43800	43800	43800	43800	0
238	20230922	164900	1054329450	43800	43800	43800	43800	0
239	20230922	164800	1054329450	43800	43800	43800	43800	0
240	20230922	164700	1054329450	43800	43800	43800	43800	0
241	20230922	164600	1054329450	43800	43800	43800	43800	0
242	20230922	164500	1054329450	43800	43800	43800	43800	1125
243	20230922	164400	1054329450	43800	43800	43800	43800	0
244	20230922	164300	1054329450	43800	43800	43800	43800	0
245	20230922	164200	1054329450	43800	43800	43800	43800	0
246	20230922	164100	1054329450	43800	43800	43800	43800	0
247	20230922	164000	1054329450	43800	43800	43800	43800	0
248	20230922	163900	1054329450	43800	43800	43800	43800	0
249	20230922	163800	1054329450	43800	43800	43800	43800	0
250	20230922	163700	1054329450	43800	43800	43800	43800	0
251	20230922	163600	1054329450	43800	43800	43800	43800	0
252	20230922	163500	1054329450	43800	43800	43800	43800	0
253	20230922	163400	1054329450	43800	43800	43800	43800	0
254	20230922	163300	1054329450	43800	43800	43800	43800	0
255	20230922	163200	1054329450	43800	43800	43800	43800	0
256	20230922	163100	1054329450	43800	43800	43800	43800	0
257	20230922	163000	1054329450	43800	43800	43800	43800	0
258	20230922	162900	1054329450	43800	43800	43800	43800	0
259	20230922	162800	1054329450	43800	43800	43800	43800	0
260	20230922	162700	1054329450	43800	43800	43800	43800	0
261	20230922	162600	1054329450	43800	43800	43800	43800	0
262	20230922	162500	1054329450	43800	43800	43800	43800	0
263	20230922	162400	1054329450	43800	43800	43800	43800	0
264	20230922	162300	1054329450	43800	43800	43800	43800	0
265	20230922	162200	1054329450	43800	43800	43800	43800	0
266	20230922	162100	1054329450	43800	43800	43800	43800	0
267	20230922	162000	1054329450	43800	43800	43800	43800	0
268	20230922	161900	1054329450	43800	43800	43800	43800	0
269	20230922	161800	1054329450	43800	43800	43800	43800	0
270	20230922	161700	1054329450	43800	43800	43800	43800	0
271	20230922	161600	1054329450	43800	43800	43800	43800	0
272	20230922	161500	1054329450	43800	43800	43800	43800	1125
273	20230922	161400	1054329450	43800	43800	43800	43800	0
274	20230922	161300	1054329450	43800	43800	43800	43800	0
275	20230922	161200	1054329450	43800	43800	43800	43800	0
276	20230922	161100	1054329450	43800	43800	43800	43800	0
277	20230922	161000	1054329450	43800	43800	43800	43800	0
278	20230922	160900	1054329450	43800	43800	43800	43800	0
279	20230922	160800	1054329450	43800	43800	43800	43800	0
280	20230922	160700	1054329450	43800	43800	43800	43800	0
281	20230922	160600	1054329450	43800	43800	43800	43800	0
282	20230922	160500	1054329450	43800	43800	43800	43800	0
283	20230922	160400	1054329450	43800	43800	43800	43800	0
284	20230922	160300	1054329450	43800	43800	43800	43800	0
285	20230922	160200	1054329450	43800	43800	43800	43800	0
286	20230922	160100	1054329450	43800	43800	43800	43800	0
287	20230922	160000	1054329450	43800	43800	43800	43800	0
288	20230922	155900	1054329450	43800	43800	43800	43800	0
289	20230922	155800	1054329450	43800	43800	43800	43800	0
290	20230922	155700	1054329450	43800	43800	43800	43800	0
291	20230922	155600	1054329450	43800	43800	43800	43800	0
292	20230922	155500	1054329450	43800	43800	43800	43800	0
293	20230922	155400	1054329450	43800	43800	43800	43800	0
294	20230922	155300	1054329450	43800	43800	43800	43800	0
295	20230922	155200	1054329450	43800	43800	43800	43800	0
296	20230922	155100	1054329450	43800	43800	43800	43800	0
297	20230922	155000	1054329450	43800	43800	43800	43800	0
298	20230922	154900	1054329450	43800	43800	43800	43800	0
299	20230922	154800	1054329450	43800	43800	43800	43800	0
300	20230922	154700	1054329450	43800	43800	43800	43800	0
301	20230922	154600	1054329450	43800	43800	43800	43800	0
302	20230922	154500	1054329450	43800	43800	43800	43800	1125
303	20230922	154400	1054329450	43800	43800	43800	43800	0
304	20230922	154300	1054329450	43800	43800	43800	43800	0
305	20230922	154200	1054329450	43800	43800	43800	43800	0
306	20230922	154100	1054329450	43800	43800	43800	43800	0
307	20230922	154000	1054329450	43800	43800	43800	43800	0
308	20230922	153900	1054329450	43800	43800	43800	43800	0
309	20230922	153800	1054329450	43800	43800	43800	43800	0
310	20230922	153700	1054329450	43800	43800	43800	43800	0
311	20230922	153600	1054329450	43800	43800	43800	43800	0
312	20230922	153500	1054329450	43800	43800	43800	43800	0
313	20230922	153400	1054329450	43800	43800	43800	43800	0
314	20230922	153300	1054329450	43800	43800	43800	43800	0
315	20230922	153200	1054329450	43800	43800	43800	43800	0
316	20230922	153100	1054329450	43800	43800	43800	43800	0
317	20230922	153000	1054329450	43800	43800	43800	43800	1125
318	20230922	152900	1005054450	44050	44050	44050	44050	0
319	20230922	152800	1005054450	44050	44050	44050	44050	0
320	20230922	152700	1005054450	44050	44050	44050	44050	0
321	20230922	152600	1005054450	44050	44050	44050	44050	0
322	20230922	152500	1005054450	44050	44050	44050	44050	0
323	20230922	152400	1005054450	44050	44050	44050	44050	0
324	20230922	152300	1005054450	44050	44050	44050	44050	0
325	20230922	152200	1005054450	44050	44050	44050	44050	0
326	20230922	152100	1005054450	44050	44050	44050	44050	0
327	20230922	152000	1005054450	44050	44050	44050	44050	0
328	20230922	151900	1005054450	44050	44000	44050	43950	27
329	20230922	151800	1003866350	43950	43950	44050	43950	30
330	20230922	151700	1002546800	44050	44050	44050	43950	24
331	20230922	151600	1001489700	43950	44050	44050	43950	2
332	20230922	151500	1001401700	43950	44050	44050	43950	27
333	20230922	151400	1000212750	44050	44000	44050	43950	15
334	20230922	151300	999552650	43950	43950	43950	43950	1
335	20230922	151200	999508700	44050	43950	44050	43950	22
336	20230922	151100	998541400	43950	43950	44050	43950	8
337	20230922	151000	998189700	43950	44050	44050	43950	26
338	20230922	150900	997045400	44050	44050	44050	44050	11
339	20230922	150800	996560850	44050	44050	44050	44050	0
340	20230922	150700	996560850	44050	43950	44050	43950	35
341	20230922	150600	995020200	43900	43900	43900	43900	0
342	20230922	150500	995020200	43900	43900	43900	43900	3
343	20230922	150400	994888500	43950	43950	43950	43950	0
344	20230922	150300	994888500	43950	43900	43950	43900	218
345	20230922	150200	985309700	43950	43950	43950	43950	198
346	20230922	150100	976607600	44000	44000	44000	44000	59
347	20230922	150000	974011600	44000	44000	44000	44000	3
348	20230922	145900	973879600	44000	44000	44000	44000	0
349	20230922	145800	973879600	44000	44000	44000	44000	16
350	20230922	145700	973175600	44000	44000	44000	44000	0
351	20230922	145600	973175600	44000	44000	44000	44000	0
352	20230922	145500	973175600	44000	44000	44000	44000	0
353	20230922	145400	973175600	44000	44000	44000	44000	1
354	20230922	145300	973131600	44000	44000	44000	44000	0
355	20230922	145200	973131600	44000	44000	44000	44000	0
356	20230922	145100	973131600	44000	44000	44000	44000	33
357	20230922	145000	971679600	44050	44050	44050	44050	25
358	20230922	144900	970578350	44000	44000	44000	44000	6
359	20230922	144800	970314350	44050	44050	44050	44050	0
360	20230922	144700	970314350	44050	44000	44050	44000	3
361	20230922	144600	970182250	44050	44000	44050	44000	233
362	20230922	144500	959925500	44000	43950	44000	43950	22
363	20230922	144400	958958500	44000	44050	44050	44000	70
364	20230922	144300	955876400	44000	44000	44000	44000	0
365	20230922	144200	955876400	44000	44000	44000	44000	77
366	20230922	144100	952488400	44000	44050	44050	44000	127
367	20230922	144000	946899700	44100	44050	44150	44050	3
368	20230922	143900	946767400	44050	44050	44050	44050	39
369	20230922	143800	945049450	44150	44150	44150	44150	0
370	20230922	143700	945049450	44150	44150	44150	44150	5
371	20230922	143600	944828700	44150	44150	44150	44150	0
372	20230922	143500	944828700	44150	44000	44150	44000	66
373	20230922	143400	941922150	44050	44050	44050	44050	62
374	20230922	143300	939191050	44100	44100	44100	44100	252
375	20230922	143200	928077850	44150	44150	44150	44150	12
376	20230922	143100	927548050	44200	44200	44200	44200	0
377	20230922	143000	927548050	44200	44100	44200	44100	177
378	20230922	142900	919738050	44100	44100	44100	44100	6
379	20230922	142800	919473450	44100	44100	44100	44100	1
380	20230922	142700	919429350	44200	44200	44200	44200	2
381	20230922	142600	919340950	44200	44100	44200	44100	128
382	20230922	142500	913692950	44150	44150	44150	44150	135
383	20230922	142400	907732700	44200	44200	44200	44200	0
384	20230922	142300	907732700	44200	44200	44200	44200	0
385	20230922	142200	907732700	44200	44200	44200	44150	26
386	20230922	142100	906583600	44200	44200	44200	44200	5
387	20230922	142000	906362600	44200	44200	44200	44200	3
388	20230922	141900	906230000	44200	44200	44200	44200	2
389	20230922	141800	906141600	44100	44100	44100	44100	9
390	20230922	141700	905744700	44200	44200	44200	44200	0
391	20230922	141600	905744700	44200	44150	44200	44150	32
392	20230922	141500	904330900	44250	44250	44250	44250	0
393	20230922	141400	904330900	44250	44250	44250	44250	0
394	20230922	141300	904330900	44250	44250	44250	44250	4
395	20230922	141200	904153900	44200	44200	44200	44200	0
396	20230922	141100	904153900	44200	44200	44200	44200	2
397	20230922	141000	904065500	44200	44300	44300	44200	93
398	20230922	140900	899951700	44300	44100	44300	44100	156
399	20230922	140800	893064300	44100	44100	44100	44100	0
400	20230922	140700	893064300	44100	44100	44100	44100	14
401	20230922	140600	892446900	44100	44100	44100	44100	12
402	20230922	140500	891917700	44150	44150	44150	44150	12
403	20230922	140400	891387900	44150	44150	44150	44150	39
404	20230922	140300	889666050	44150	44100	44200	44050	218
405	20230922	140200	880052900	44250	44050	44250	44050	515
406	20230922	140100	857343150	44000	44000	44000	44000	0
407	20230922	140000	857343150	44000	44050	44050	44000	31
408	20230922	135900	855979050	44050	44050	44050	44050	131
409	20230922	135800	850208500	44050	44050	44050	44050	0
410	20230922	135700	850208500	44050	44050	44050	44050	0
411	20230922	135600	850208500	44050	44050	44050	44050	0
412	20230922	135500	850208500	44050	44050	44050	44050	0
413	20230922	135400	850208500	44050	44050	44050	44050	0
414	20230922	135300	850208500	44050	44050	44050	44050	1
415	20230922	135200	850164450	44050	44050	44050	44050	0
416	20230922	135100	850164450	44050	44050	44050	44050	0
417	20230922	135000	850164450	44050	44050	44050	44050	0
418	20230922	134900	850164450	44050	44050	44050	44050	26
419	20230922	134800	849019150	43950	43950	43950	43950	5
420	20230922	134700	848799400	44000	44000	44000	44000	0
421	20230922	134600	848799400	44000	44000	44000	44000	10
422	20230922	134500	848359400	43950	43950	43950	43950	0
423	20230922	134400	848359400	43950	43950	43950	43950	40
424	20230922	134300	846601400	44000	44000	44000	44000	0
425	20230922	134200	846601400	44000	44000	44000	44000	21
426	20230922	134100	845677400	44050	44050	44050	44050	0
427	20230922	134000	845677400	44050	44050	44050	44050	0
428	20230922	133900	845677400	44050	44050	44050	44050	4
429	20230922	133800	845501200	44050	43950	44050	43950	95
430	20230922	133700	841322950	44000	44000	44000	44000	8
431	20230922	133600	840970950	44000	44000	44000	44000	0
432	20230922	133500	840970950	44000	44000	44000	44000	10
433	20230922	133400	840530950	44000	44000	44000	44000	0
434	20230922	133300	840530950	44000	44000	44000	44000	3
435	20230922	133200	840398950	43950	43950	43950	43950	0
436	20230922	133100	840398950	43950	43950	43950	43950	5
437	20230922	133000	840179200	43950	43950	43950	43950	4
438	20230922	132900	840003400	44000	43950	44000	43950	51
439	20230922	132800	837759550	44000	44050	44050	44000	80
440	20230922	132700	834238450	44300	44300	44300	44300	0
441	20230922	132600	834238450	44300	44300	44300	44300	0
442	20230922	132500	834238450	44300	43850	44350	43850	311
443	20230922	132400	820565500	43900	43850	43900	43850	15
444	20230922	132300	819907650	43900	43950	43950	43850	352
445	20230922	132200	804451050	44000	43950	44000	43950	22
446	20230922	132100	803484100	44000	44000	44050	44000	49
447	20230922	132000	801328050	44100	43950	44250	43950	545
448	20230922	131900	777344500	43950	43900	43950	43900	77
449	20230922	131800	773962150	43900	43900	43900	43900	5
450	20230922	131700	773742650	43900	43950	43950	43900	144
451	20230922	131600	767414100	43950	43950	43950	43950	0
452	20230922	131500	767414100	43950	43950	43950	43950	16
453	20230922	131400	766710900	43950	44000	44050	43950	102
454	20230922	131300	762222750	44050	44100	44300	44050	338
455	20230922	131200	747295250	44100	44100	44100	44100	0
456	20230922	131100	747295250	44100	44100	44100	44100	2
457	20230922	131000	747207050	44100	44050	44100	44050	4
458	20230922	130900	747030750	44050	44000	44050	44000	5
459	20230922	130800	746810600	44000	44000	44000	44000	30
460	20230922	130700	745490600	44000	44000	44000	44000	2
461	20230922	130600	745402600	44000	44000	44000	44000	0
462	20230922	130500	745402600	44000	44000	44000	44000	3
463	20230922	130400	745270600	44000	44000	44000	44000	0
464	20230922	130300	745270600	44000	44000	44000	44000	0
465	20230922	130200	745270600	44000	44000	44000	44000	10
466	20230922	130100	744830600	44050	44050	44050	44050	1
467	20230922	130000	744786550	44050	44050	44050	44050	0
468	20230922	125900	744786550	44050	44050	44050	44050	1
469	20230922	125800	744742500	44050	44000	44050	44000	7
470	20230922	125700	744434350	44050	44050	44050	44050	2
471	20230922	125600	744346250	44050	44050	44050	44050	1
472	20230922	125500	744302200	44050	44050	44050	44050	3
473	20230922	125400	744170050	44050	44050	44050	44050	2
474	20230922	125300	744081950	44050	44000	44050	44000	22
475	20230922	125200	743113550	44000	44000	44000	44000	24
476	20230922	125100	742057550	43900	43950	43950	43900	23
477	20230922	125000	741047050	44000	44000	44000	44000	1
478	20230922	124900	741003050	44000	44050	44050	44000	35
479	20230922	124800	739461950	43900	44200	44200	43900	1350
480	20230922	124700	679986850	44250	44250	44250	44250	0
481	20230922	124600	679986850	44250	44250	44250	44250	118
482	20230922	124500	674765350	44250	44250	44250	44250	0
483	20230922	124400	674765350	44250	44250	44250	44250	1
484	20230922	124300	674721100	44250	44250	44250	44250	1
485	20230922	124200	674676850	44250	44250	44250	44250	0
486	20230922	124100	674676850	44250	44300	44300	44250	10
487	20230922	124000	674234300	44350	44300	44350	44300	8
488	20230922	123900	673879600	44300	44300	44300	44300	2
489	20230922	123800	673791000	44350	44300	44350	44300	12
490	20230922	123700	673259200	44350	44350	44350	44350	0
491	20230922	123600	673259200	44350	44350	44350	44350	1
492	20230922	123500	673214850	44300	44300	44300	44300	128
493	20230922	123400	667544450	44300	44300	44300	44300	0
494	20230922	123300	667544450	44300	44300	44300	44300	1
495	20230922	123200	667500150	44300	44300	44300	44300	15
496	20230922	123100	666835650	44300	44300	44300	44300	54
497	20230922	123000	664443450	44250	44250	44250	44250	0
498	20230922	122900	664443450	44250	44250	44250	44250	0
499	20230922	122800	664443450	44250	44250	44250	44250	0
500	20230922	122700	664443450	44250	44250	44250	44250	50
501	20230922	122600	662230950	44300	44300	44300	44300	0
502	20230922	122500	662230950	44300	44350	44350	44300	74
503	20230922	122400	658952200	44400	44400	44400	44400	2
504	20230922	122300	658863400	44400	44400	44400	44400	0
505	20230922	122200	658863400	44400	44400	44400	44400	2
506	20230922	122100	658774600	44400	44400	44400	44400	2
507	20230922	122000	658685800	44400	44400	44400	44400	0
508	20230922	121900	658685800	44400	44400	44400	44400	10
509	20230922	121800	658241800	44350	44300	44350	44300	104
510	20230922	121700	653633500	44300	44300	44300	44300	2
511	20230922	121600	653544900	44300	44300	44300	44300	2
512	20230922	121500	653456300	44250	44250	44250	44250	1
513	20230922	121400	653412050	44250	44250	44250	44250	1
514	20230922	121300	653367800	44300	44300	44300	44300	0
515	20230922	121200	653367800	44300	44300	44300	44300	0
516	20230922	121100	653367800	44300	44300	44300	44300	0
517	20230922	121000	653367800	44300	44300	44300	44300	0
518	20230922	120900	653367800	44300	44300	44300	44300	0
519	20230922	120800	653367800	44300	44300	44300	44300	7
520	20230922	120700	653057700	44250	44250	44250	44250	91
521	20230922	120600	649030950	44300	44300	44300	44300	12
522	20230922	120500	648499350	44300	44300	44300	44300	2
523	20230922	120400	648410750	44300	44300	44300	44300	1
524	20230922	120300	648366450	44300	44300	44300	44300	17
525	20230922	120200	647613350	44350	44350	44350	44350	2
526	20230922	120100	647524650	44350	44350	44350	44350	0
527	20230922	120000	647524650	44350	44350	44350	44350	5
528	20230922	115900	647302900	44350	44350	44350	44350	3
529	20230922	115800	647169850	44350	44350	44350	44350	0
530	20230922	115700	647169850	44350	44350	44350	44350	0
531	20230922	115600	647169850	44350	44300	44350	44300	45
532	20230922	115500	645176150	44300	44250	44300	44250	64
533	20230922	115400	642343700	44250	44250	44250	44250	0
534	20230922	115300	642343700	44250	44250	44250	44250	61
535	20230922	115200	639644450	44250	44250	44250	44250	4
536	20230922	115100	639467450	44250	44300	44300	44250	3
537	20230922	115000	639334600	44250	44250	44250	44250	0
538	20230922	114900	639334600	44250	44250	44250	44250	0
539	20230922	114800	639334600	44250	44250	44250	44250	97
540	20230922	114700	635042350	44300	44300	44300	44300	0
541	20230922	114600	635042350	44300	44300	44300	44300	0
542	20230922	114500	635042350	44300	44300	44300	44300	35
543	20230922	114400	633491850	44350	44350	44350	44350	0
544	20230922	114300	633491850	44350	44350	44350	44350	0
545	20230922	114200	633491850	44350	44400	44400	44350	20
546	20230922	114100	632604600	44450	44450	44450	44450	0
547	20230922	114000	632604600	44450	44450	44450	44450	0
548	20230922	113900	632604600	44450	44450	44450	44450	0
549	20230922	113800	632604600	44450	44450	44450	44450	0
550	20230922	113700	632604600	44450	44450	44450	44450	0
551	20230922	113600	632604600	44450	44450	44450	44450	0
552	20230922	113500	632604600	44450	44450	44450	44450	2
553	20230922	113400	632515700	44350	44350	44350	44350	1
554	20230922	113300	632471350	44400	44400	44400	44400	0
555	20230922	113200	632471350	44400	44400	44400	44400	26
556	20230922	113100	631316950	44450	44450	44450	44450	0
557	20230922	113000	631316950	44450	44450	44450	44450	0
558	20230922	112900	631316950	44450	44450	44450	44450	0
559	20230922	112800	631316950	44450	44450	44450	44450	14
560	20230922	112700	630694650	44500	44500	44500	44500	3
561	20230922	112600	630561150	44500	44550	44550	44500	47
562	20230922	112500	628467800	44600	44600	44600	44600	0
563	20230922	112400	628467800	44600	44700	44700	44600	10
564	20230922	112300	628021200	44600	44600	44600	44600	2
565	20230922	112200	627932000	44600	44600	44600	44600	0
566	20230922	112100	627932000	44600	44600	44600	44600	0
567	20230922	112000	627932000	44600	44600	44600	44600	0
568	20230922	111900	627932000	44600	44550	44700	44550	11
569	20230922	111800	627441150	44550	44550	44550	44550	0
570	20230922	111700	627441150	44550	44550	44550	44550	1
571	20230922	111600	627396600	44550	44650	44650	44550	30
572	20230922	111500	626058400	44700	44700	44700	44700	0
573	20230922	111400	626058400	44700	44700	44700	44700	13
574	20230922	111300	625477300	44700	44700	44700	44700	0
575	20230922	111200	625477300	44700	44700	44700	44700	0
576	20230922	111100	625477300	44700	44700	44700	44700	23
577	20230922	111000	624449200	44650	44650	44650	44650	0
578	20230922	110900	624449200	44650	44650	44650	44650	0
579	20230922	110800	624449200	44650	44650	44650	44650	28
580	20230922	110700	623199000	44700	44700	44700	44700	0
581	20230922	110600	623199000	44700	44700	44700	44700	4
582	20230922	110500	623020200	44700	44750	44750	44700	3
583	20230922	110400	622886050	44750	44750	44750	44750	16
584	20230922	110300	622170050	44550	44600	44600	44550	51
585	20230922	110200	619895800	44600	44700	44700	44600	52
586	20230922	110100	617573800	44750	44750	44750	44750	0
587	20230922	110000	617573800	44750	44750	44750	44750	1
588	20230922	105900	617529050	44750	44750	44750	44750	8
589	20230922	105800	617171050	44750	44750	44750	44750	0
590	20230922	105700	617171050	44750	44650	44750	44600	22
591	20230922	105600	616188850	44700	44700	44700	44700	160
592	20230922	105500	609036850	44700	44700	44700	44700	0
593	20230922	105400	609036850	44700	44700	44700	44700	9
594	20230922	105300	608634550	44700	44700	44700	44700	4
595	20230922	105200	608455750	44700	44700	44700	44700	0
596	20230922	105100	608455750	44700	44700	44700	44700	0
597	20230922	105000	608455750	44700	44700	44700	44700	5
598	20230922	104900	608232250	44600	44600	44600	44600	0
599	20230922	104800	608232250	44600	44600	44600	44600	0
600	20230922	104700	608232250	44600	44600	44600	44600	69
601	20230922	104600	605154850	44700	44700	44700	44700	2
602	20230922	104500	605065450	44700	44700	44700	44700	1
603	20230922	104400	605020750	44650	44650	44650	44650	0
604	20230922	104300	605020750	44650	44650	44650	44650	0
605	20230922	104200	605020750	44650	44650	44650	44650	0
606	20230922	104100	605020750	44650	44650	44650	44650	15
607	20230922	104000	604351000	44650	44700	44700	44650	28
608	20230922	103900	603099450	44750	44750	44750	44750	0
609	20230922	103800	603099450	44750	44750	44750	44750	72
610	20230922	103700	599877450	44850	44850	44850	44850	12
611	20230922	103600	599339250	44900	44900	44900	44900	0
612	20230922	103500	599339250	44900	44900	44900	44900	24
613	20230922	103400	598261650	44800	44800	44800	44800	17
614	20230922	103300	597500050	44800	44800	44800	44800	2
615	20230922	103200	597410450	44800	44800	44800	44800	1
616	20230922	103100	597365650	44800	44800	44800	44800	2
617	20230922	103000	597276050	44800	44800	44800	44800	11
618	20230922	102900	596783250	44800	44900	44900	44800	84
619	20230922	102800	593019950	44850	44900	44900	44850	9
620	20230922	102700	592616200	44900	44800	44900	44800	104
621	20230922	102600	587951500	44800	44800	44800	44800	2
622	20230922	102500	587861900	44800	44850	44850	44800	12
623	20230922	102400	587324100	44850	44750	44850	44750	62
624	20230922	102300	584547300	44700	44700	44700	44700	5
625	20230922	102200	584323800	44700	44700	44700	44700	0
626	20230922	102100	584323800	44700	44650	44700	44600	81
627	20230922	102000	580705450	44650	44650	44650	44650	1
628	20230922	101900	580660800	44650	44650	44650	44650	2
629	20230922	101800	580571500	44650	44650	44650	44650	29
630	20230922	101700	579276650	44650	44650	44650	44650	21
631	20230922	101600	578339000	44650	44650	44650	44650	12
632	20230922	101500	577803200	44650	44650	44650	44650	61
633	20230922	101400	575079550	44650	44650	44650	44650	2
634	20230922	101300	574990250	44650	44650	44650	44650	3
635	20230922	101200	574856300	44650	44600	44650	44600	67
636	20230922	101100	571866350	44600	44600	44600	44600	2
637	20230922	101000	571777150	44650	44650	44650	44650	0
638	20230922	100900	571777150	44650	44600	44650	44600	42
639	20230922	100800	569902850	44550	44500	44550	44500	315
640	20230922	100700	555885100	44500	44500	44500	44500	4
641	20230922	100600	555707100	44500	44500	44500	44500	4
642	20230922	100500	555529100	44500	44600	44600	44500	432
643	20230922	100400	536293350	44650	44650	44650	44650	71
644	20230922	100300	533123200	44650	44650	44650	44650	2
645	20230922	100200	533033900	44650	44550	44650	44550	71
646	20230922	100100	529866150	44600	44600	44600	44600	3
647	20230922	100000	529732350	44600	44600	44600	44600	3
648	20230922	095900	529598550	44600	44600	44650	44600	49
649	20230922	095800	527412200	44600	44600	44600	44600	0
650	20230922	095700	527412200	44600	44600	44600	44600	4
651	20230922	095600	527233800	44600	44400	44600	44400	106
652	20230922	095500	522515500	44400	44400	44400	44400	0
653	20230922	095400	522515500	44400	44450	44450	44400	4
654	20230922	095300	522337850	44400	44350	44400	44350	286
655	20230922	095200	509649100	44250	44350	44350	44150	679
656	20230922	095100	479621300	44350	44300	44350	44300	12
657	20230922	095000	479089600	44350	44350	44350	44350	0
658	20230922	094900	479089600	44350	44350	44350	44350	59
659	20230922	094800	476472950	44300	44300	44300	44300	1
660	20230922	094700	476428650	44300	44350	44350	44300	300
661	20230922	094600	463138550	44350	44350	44350	44350	3
662	20230922	094500	463005500	44300	44350	44350	44300	353
663	20230922	094400	447350800	44350	44450	44450	44300	2198
664	20230922	094300	349828250	44450	44450	44450	44450	1
665	20230922	094200	349783800	44450	44450	44450	44450	21
666	20230922	094100	348850350	44500	44600	44600	44500	68
667	20230922	094000	345823750	44600	44550	44600	44550	137
668	20230922	093900	339715800	44550	44650	44650	44550	48
669	20230922	093800	337575000	44600	44650	44650	44600	8
670	20230922	093700	337218100	44600	44650	44650	44600	13
671	20230922	093600	336637800	44650	44650	44700	44650	187
672	20230922	093500	328288200	44650	44650	44650	44650	1
673	20230922	093400	328243550	44700	44600	44700	44600	29
674	20230922	093300	326948050	44600	44600	44600	44600	0
675	20230922	093200	326948050	44600	44700	44700	44600	10
676	20230922	093100	326501800	44700	44600	44700	44600	46
677	20230922	093000	324448050	44550	44600	44600	44550	2
678	20230922	092900	324358900	44600	44500	44600	44500	211
679	20230922	092800	314952550	44450	44500	44500	44450	35
680	20230922	092700	313395150	44550	44550	44550	44550	4
681	20230922	092600	313216950	44600	44600	44600	44600	13
682	20230922	092500	312637150	44650	44700	44700	44650	528
683	20230922	092400	289061900	44750	45000	45050	44750	424
684	20230922	092300	270010600	45050	44950	45100	44900	326
685	20230922	092200	255326350	44950	44950	45050	44950	612
686	20230922	092100	227800450	44950	45000	45000	44850	954
687	20230922	092000	184920750	44950	44650	45000	44650	790
688	20230922	091900	149403500	44600	44500	44650	44450	13
689	20230922	091800	148824650	44500	44500	44500	44500	19
690	20230922	091700	147979150	44450	44500	44500	44450	10
691	20230922	091600	147534200	44450	44450	44450	44450	1
692	20230922	091500	147489750	44500	44450	44500	44250	42
693	20230922	091400	145623800	44500	44450	44500	44450	32
694	20230922	091300	144200500	44400	44350	44400	44350	37
695	20230922	091200	142559100	44350	44150	44350	44150	102
696	20230922	091100	138051100	44150	44100	44150	44100	65
697	20230922	091000	135183650	44050	43950	44050	43950	141
698	20230922	090900	128978150	43900	43950	43950	43900	61
699	20230922	090800	126297250	43900	43850	43950	43850	207
700	20230922	090700	117207700	43900	43950	44000	43850	1598
701	20230922	090600	47024800	43950	43950	43950	43950	101
702	20230922	090500	42585850	44050	44200	44200	44050	35
703	20230922	090400	41042450	44050	44000	44050	44000	79
704	20230922	090300	37565800	44000	44000	44250	44000	19
705	20230922	090200	36728550	44000	43950	44300	43950	60
706	20230922	090100	34087500	43950	44100	44150	43950	581
707	20230922	090000	8467700	44150	44400	44400	44150	191