KissMeData/260870/min/candle-20230906.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20230906	202800	248543250	41600	41600	41600	41600	36
3	20230906	202700	248543250	41600	41600	41600	41600	0
4	20230906	202600	248543250	41600	41600	41600	41600	0
5	20230906	202500	248543250	41600	41600	41600	41600	0
6	20230906	202400	248543250	41600	41600	41600	41600	0
7	20230906	202300	248543250	41600	41600	41600	41600	0
8	20230906	202200	248543250	41600	41600	41600	41600	0
9	20230906	202100	248543250	41600	41600	41600	41600	0
10	20230906	202000	248543250	41600	41600	41600	41600	0
11	20230906	201900	248543250	41600	41600	41600	41600	0
12	20230906	201800	248543250	41600	41600	41600	41600	0
13	20230906	201700	248543250	41600	41600	41600	41600	0
14	20230906	201600	248543250	41600	41600	41600	41600	0
15	20230906	201500	248543250	41600	41600	41600	41600	0
16	20230906	201400	248543250	41600	41600	41600	41600	0
17	20230906	201300	248543250	41600	41600	41600	41600	0
18	20230906	201200	248543250	41600	41600	41600	41600	0
19	20230906	201100	248543250	41600	41600	41600	41600	0
20	20230906	201000	248543250	41600	41600	41600	41600	0
21	20230906	200900	248543250	41600	41600	41600	41600	0
22	20230906	200800	248543250	41600	41600	41600	41600	0
23	20230906	200700	248543250	41600	41600	41600	41600	0
24	20230906	200600	248543250	41600	41600	41600	41600	0
25	20230906	200500	248543250	41600	41600	41600	41600	0
26	20230906	200400	248543250	41600	41600	41600	41600	0
27	20230906	200300	248543250	41600	41600	41600	41600	0
28	20230906	200200	248543250	41600	41600	41600	41600	0
29	20230906	200100	248543250	41600	41600	41600	41600	0
30	20230906	200000	248543250	41600	41600	41600	41600	0
31	20230906	195900	248543250	41600	41600	41600	41600	0
32	20230906	195800	248543250	41600	41600	41600	41600	36
33	20230906	195700	248543250	41600	41600	41600	41600	0
34	20230906	195600	248543250	41600	41600	41600	41600	0
35	20230906	195500	248543250	41600	41600	41600	41600	0
36	20230906	195400	248543250	41600	41600	41600	41600	0
37	20230906	195300	248543250	41600	41600	41600	41600	0
38	20230906	195200	248543250	41600	41600	41600	41600	0
39	20230906	195100	248543250	41600	41600	41600	41600	0
40	20230906	195000	248543250	41600	41600	41600	41600	0
41	20230906	194900	248543250	41600	41600	41600	41600	0
42	20230906	194800	248543250	41600	41600	41600	41600	0
43	20230906	194700	248543250	41600	41600	41600	41600	0
44	20230906	194600	248543250	41600	41600	41600	41600	0
45	20230906	194500	248543250	41600	41600	41600	41600	0
46	20230906	194400	248543250	41600	41600	41600	41600	0
47	20230906	194300	248543250	41600	41600	41600	41600	0
48	20230906	194200	248543250	41600	41600	41600	41600	0
49	20230906	194100	248543250	41600	41600	41600	41600	0
50	20230906	194000	248543250	41600	41600	41600	41600	0
51	20230906	193900	248543250	41600	41600	41600	41600	0
52	20230906	193800	248543250	41600	41600	41600	41600	0
53	20230906	193700	248543250	41600	41600	41600	41600	0
54	20230906	193600	248543250	41600	41600	41600	41600	0
55	20230906	193500	248543250	41600	41600	41600	41600	0
56	20230906	193400	248543250	41600	41600	41600	41600	0
57	20230906	193300	248543250	41600	41600	41600	41600	0
58	20230906	193200	248543250	41600	41600	41600	41600	0
59	20230906	193100	248543250	41600	41600	41600	41600	0
60	20230906	193000	248543250	41600	41600	41600	41600	0
61	20230906	192900	248543250	41600	41600	41600	41600	0
62	20230906	192800	248543250	41600	41600	41600	41600	36
63	20230906	192700	248543250	41600	41600	41600	41600	0
64	20230906	192600	248543250	41600	41600	41600	41600	0
65	20230906	192500	248543250	41600	41600	41600	41600	0
66	20230906	192400	248543250	41600	41600	41600	41600	0
67	20230906	192300	248543250	41600	41600	41600	41600	0
68	20230906	192200	248543250	41600	41600	41600	41600	0
69	20230906	192100	248543250	41600	41600	41600	41600	0
70	20230906	192000	248543250	41600	41600	41600	41600	0
71	20230906	191900	248543250	41600	41600	41600	41600	0
72	20230906	191800	248543250	41600	41600	41600	41600	0
73	20230906	191700	248543250	41600	41600	41600	41600	0
74	20230906	191600	248543250	41600	41600	41600	41600	0
75	20230906	191500	248543250	41600	41600	41600	41600	0
76	20230906	191400	248543250	41600	41600	41600	41600	0
77	20230906	191300	248543250	41600	41600	41600	41600	0
78	20230906	191200	248543250	41600	41600	41600	41600	0
79	20230906	191100	248543250	41600	41600	41600	41600	0
80	20230906	191000	248543250	41600	41600	41600	41600	0
81	20230906	190900	248543250	41600	41600	41600	41600	0
82	20230906	190800	248543250	41600	41600	41600	41600	0
83	20230906	190700	248543250	41600	41600	41600	41600	0
84	20230906	190600	248543250	41600	41600	41600	41600	0
85	20230906	190500	248543250	41600	41600	41600	41600	0
86	20230906	190400	248543250	41600	41600	41600	41600	0
87	20230906	190300	248543250	41600	41600	41600	41600	0
88	20230906	190200	248543250	41600	41600	41600	41600	0
89	20230906	190100	248543250	41600	41600	41600	41600	0
90	20230906	190000	248543250	41600	41600	41600	41600	0
91	20230906	185900	248543250	41600	41600	41600	41600	0
92	20230906	185800	248543250	41600	41600	41600	41600	36
93	20230906	185700	248543250	41600	41600	41600	41600	0
94	20230906	185600	248543250	41600	41600	41600	41600	0
95	20230906	185500	248543250	41600	41600	41600	41600	0
96	20230906	185400	248543250	41600	41600	41600	41600	0
97	20230906	185300	248543250	41600	41600	41600	41600	0
98	20230906	185200	248543250	41600	41600	41600	41600	0
99	20230906	185100	248543250	41600	41600	41600	41600	0
100	20230906	185000	248543250	41600	41600	41600	41600	0
101	20230906	184900	248543250	41600	41600	41600	41600	0
102	20230906	184800	248543250	41600	41600	41600	41600	0
103	20230906	184700	248543250	41600	41600	41600	41600	0
104	20230906	184600	248543250	41600	41600	41600	41600	0
105	20230906	184500	248543250	41600	41600	41600	41600	0
106	20230906	184400	248543250	41600	41600	41600	41600	0
107	20230906	184300	248543250	41600	41600	41600	41600	0
108	20230906	184200	248543250	41600	41600	41600	41600	0
109	20230906	184100	248543250	41600	41600	41600	41600	0
110	20230906	184000	248543250	41600	41600	41600	41600	0
111	20230906	183900	248543250	41600	41600	41600	41600	0
112	20230906	183800	248543250	41600	41600	41600	41600	0
113	20230906	183700	248543250	41600	41600	41600	41600	0
114	20230906	183600	248543250	41600	41600	41600	41600	0
115	20230906	183500	248543250	41600	41600	41600	41600	0
116	20230906	183400	248543250	41600	41600	41600	41600	0
117	20230906	183300	248543250	41600	41600	41600	41600	0
118	20230906	183200	248543250	41600	41600	41600	41600	0
119	20230906	183100	248543250	41600	41600	41600	41600	0
120	20230906	183000	248543250	41600	41600	41600	41600	0
121	20230906	182900	248543250	41600	41600	41600	41600	0
122	20230906	182800	248543250	41600	41600	41600	41600	36
123	20230906	182700	248543250	41600	41600	41600	41600	0
124	20230906	182600	248543250	41600	41600	41600	41600	0
125	20230906	182500	248543250	41600	41600	41600	41600	0
126	20230906	182400	248543250	41600	41600	41600	41600	0
127	20230906	182300	248543250	41600	41600	41600	41600	0
128	20230906	182200	248543250	41600	41600	41600	41600	0
129	20230906	182100	248543250	41600	41600	41600	41600	0
130	20230906	182000	248543250	41600	41600	41600	41600	0
131	20230906	181900	248543250	41600	41600	41600	41600	0
132	20230906	181800	248543250	41600	41600	41600	41600	0
133	20230906	181700	248543250	41600	41600	41600	41600	0
134	20230906	181600	248543250	41600	41600	41600	41600	0
135	20230906	181500	248543250	41600	41600	41600	41600	0
136	20230906	181400	248543250	41600	41600	41600	41600	0
137	20230906	181300	248543250	41600	41600	41600	41600	0
138	20230906	181200	248543250	41600	41600	41600	41600	0
139	20230906	181100	248543250	41600	41600	41600	41600	0
140	20230906	181000	248543250	41600	41600	41600	41600	0
141	20230906	180900	248543250	41600	41600	41600	41600	0
142	20230906	180800	248543250	41600	41600	41600	41600	0
143	20230906	180700	248543250	41600	41600	41600	41600	0
144	20230906	180600	248543250	41600	41600	41600	41600	0
145	20230906	180500	248543250	41600	41600	41600	41600	0
146	20230906	180400	248543250	41600	41600	41600	41600	0
147	20230906	180300	248543250	41600	41600	41600	41600	0
148	20230906	180200	248543250	41600	41600	41600	41600	0
149	20230906	180100	248543250	41600	41600	41600	41600	0
150	20230906	180000	248543250	41600	41600	41600	41600	0
151	20230906	175900	248543250	41600	41600	41600	41600	0
152	20230906	175800	248543250	41600	41600	41600	41600	36
153	20230906	175700	248543250	41600	41600	41600	41600	0
154	20230906	175600	248543250	41600	41600	41600	41600	0
155	20230906	175500	248543250	41600	41600	41600	41600	0
156	20230906	175400	248543250	41600	41600	41600	41600	0
157	20230906	175300	248543250	41600	41600	41600	41600	0
158	20230906	175200	248543250	41600	41600	41600	41600	0
159	20230906	175100	248543250	41600	41600	41600	41600	0
160	20230906	175000	248543250	41600	41600	41600	41600	0
161	20230906	174900	248543250	41600	41600	41600	41600	0
162	20230906	174800	248543250	41600	41600	41600	41600	0
163	20230906	174700	248543250	41600	41600	41600	41600	0
164	20230906	174600	248543250	41600	41600	41600	41600	0
165	20230906	174500	248543250	41600	41600	41600	41600	0
166	20230906	174400	248543250	41600	41600	41600	41600	0
167	20230906	174300	248543250	41600	41600	41600	41600	0
168	20230906	174200	248543250	41600	41600	41600	41600	0
169	20230906	174100	248543250	41600	41600	41600	41600	0
170	20230906	174000	248543250	41600	41600	41600	41600	0
171	20230906	173900	248543250	41600	41600	41600	41600	0
172	20230906	173800	248543250	41600	41600	41600	41600	0
173	20230906	173700	248543250	41600	41600	41600	41600	0
174	20230906	173600	248543250	41600	41600	41600	41600	0
175	20230906	173500	248543250	41600	41600	41600	41600	0
176	20230906	173400	248543250	41600	41600	41600	41600	0
177	20230906	173300	248543250	41600	41600	41600	41600	0
178	20230906	173200	248543250	41600	41600	41600	41600	0
179	20230906	173100	248543250	41600	41600	41600	41600	0
180	20230906	173000	248543250	41600	41600	41600	41600	0
181	20230906	172900	248543250	41600	41600	41600	41600	0
182	20230906	172800	248543250	41600	41600	41600	41600	36
183	20230906	172700	248543250	41600	41600	41600	41600	0
184	20230906	172600	248543250	41600	41600	41600	41600	0
185	20230906	172500	248543250	41600	41600	41600	41600	0
186	20230906	172400	248543250	41600	41600	41600	41600	0
187	20230906	172300	248543250	41600	41600	41600	41600	0
188	20230906	172200	248543250	41600	41600	41600	41600	0
189	20230906	172100	248543250	41600	41600	41600	41600	0
190	20230906	172000	248543250	41600	41600	41600	41600	0
191	20230906	171900	248543250	41600	41600	41600	41600	0
192	20230906	171800	248543250	41600	41600	41600	41600	0
193	20230906	171700	248543250	41600	41600	41600	41600	0
194	20230906	171600	248543250	41600	41600	41600	41600	0
195	20230906	171500	248543250	41600	41600	41600	41600	0
196	20230906	171400	248543250	41600	41600	41600	41600	0
197	20230906	171300	248543250	41600	41600	41600	41600	0
198	20230906	171200	248543250	41600	41600	41600	41600	0
199	20230906	171100	248543250	41600	41600	41600	41600	0
200	20230906	171000	248543250	41600	41600	41600	41600	0
201	20230906	170900	248543250	41600	41600	41600	41600	0
202	20230906	170800	248543250	41600	41600	41600	41600	0
203	20230906	170700	248543250	41600	41600	41600	41600	0
204	20230906	170600	248543250	41600	41600	41600	41600	0
205	20230906	170500	248543250	41600	41600	41600	41600	0
206	20230906	170400	248543250	41600	41600	41600	41600	0
207	20230906	170300	248543250	41600	41600	41600	41600	0
208	20230906	170200	248543250	41600	41600	41600	41600	0
209	20230906	170100	248543250	41600	41600	41600	41600	0
210	20230906	170000	248543250	41600	41600	41600	41600	0
211	20230906	165900	248543250	41600	41600	41600	41600	0
212	20230906	165800	248543250	41600	41600	41600	41600	36
213	20230906	165700	248543250	41600	41600	41600	41600	0
214	20230906	165600	248543250	41600	41600	41600	41600	0
215	20230906	165500	248543250	41600	41600	41600	41600	0
216	20230906	165400	248543250	41600	41600	41600	41600	0
217	20230906	165300	248543250	41600	41600	41600	41600	0
218	20230906	165200	248543250	41600	41600	41600	41600	0
219	20230906	165100	248543250	41600	41600	41600	41600	0
220	20230906	165000	248543250	41600	41600	41600	41600	0
221	20230906	164900	248543250	41600	41600	41600	41600	0
222	20230906	164800	248543250	41600	41600	41600	41600	0
223	20230906	164700	248543250	41600	41600	41600	41600	0
224	20230906	164600	248543250	41600	41600	41600	41600	0
225	20230906	164500	248543250	41600	41600	41600	41600	0
226	20230906	164400	248543250	41600	41600	41600	41600	0
227	20230906	164300	248543250	41600	41600	41600	41600	0
228	20230906	164200	248543250	41600	41600	41600	41600	0
229	20230906	164100	248543250	41600	41600	41600	41600	0
230	20230906	164000	248543250	41600	41600	41600	41600	0
231	20230906	163900	248543250	41600	41600	41600	41600	0
232	20230906	163800	248543250	41600	41600	41600	41600	0
233	20230906	163700	248543250	41600	41600	41600	41600	0
234	20230906	163600	248543250	41600	41600	41600	41600	0
235	20230906	163500	248543250	41600	41600	41600	41600	0
236	20230906	163400	248543250	41600	41600	41600	41600	0
237	20230906	163300	248543250	41600	41600	41600	41600	0
238	20230906	163200	248543250	41600	41600	41600	41600	0
239	20230906	163100	248543250	41600	41600	41600	41600	0
240	20230906	163000	248543250	41600	41600	41600	41600	0
241	20230906	162900	248543250	41600	41600	41600	41600	0
242	20230906	162800	248543250	41600	41600	41600	41600	36
243	20230906	162700	248543250	41600	41600	41600	41600	0
244	20230906	162600	248543250	41600	41600	41600	41600	0
245	20230906	162500	248543250	41600	41600	41600	41600	0
246	20230906	162400	248543250	41600	41600	41600	41600	0
247	20230906	162300	248543250	41600	41600	41600	41600	0
248	20230906	162200	248543250	41600	41600	41600	41600	0
249	20230906	162100	248543250	41600	41600	41600	41600	0
250	20230906	162000	248543250	41600	41600	41600	41600	0
251	20230906	161900	248543250	41600	41600	41600	41600	0
252	20230906	161800	248543250	41600	41600	41600	41600	0
253	20230906	161700	248543250	41600	41600	41600	41600	0
254	20230906	161600	248543250	41600	41600	41600	41600	0
255	20230906	161500	248543250	41600	41600	41600	41600	0
256	20230906	161400	248543250	41600	41600	41600	41600	0
257	20230906	161300	248543250	41600	41600	41600	41600	0
258	20230906	161200	248543250	41600	41600	41600	41600	0
259	20230906	161100	248543250	41600	41600	41600	41600	0
260	20230906	161000	248543250	41600	41600	41600	41600	0
261	20230906	160900	248543250	41600	41600	41600	41600	0
262	20230906	160800	248543250	41600	41600	41600	41600	0
263	20230906	160700	248543250	41600	41600	41600	41600	0
264	20230906	160600	248543250	41600	41600	41600	41600	0
265	20230906	160500	248543250	41600	41600	41600	41600	0
266	20230906	160400	248543250	41600	41600	41600	41600	0
267	20230906	160300	248543250	41600	41600	41600	41600	0
268	20230906	160200	248543250	41600	41600	41600	41600	0
269	20230906	160100	248543250	41600	41600	41600	41600	0
270	20230906	160000	248543250	41600	41600	41600	41600	0
271	20230906	155900	248543250	41600	41600	41600	41600	0
272	20230906	155800	248543250	41600	41600	41600	41600	36
273	20230906	155700	248543250	41600	41600	41600	41600	0
274	20230906	155600	248543250	41600	41600	41600	41600	0
275	20230906	155500	248543250	41600	41600	41600	41600	0
276	20230906	155400	248543250	41600	41600	41600	41600	0
277	20230906	155300	248543250	41600	41600	41600	41600	0
278	20230906	155200	248543250	41600	41600	41600	41600	0
279	20230906	155100	248543250	41600	41600	41600	41600	0
280	20230906	155000	248543250	41600	41600	41600	41600	0
281	20230906	154900	248543250	41600	41600	41600	41600	0
282	20230906	154800	248543250	41600	41600	41600	41600	0
283	20230906	154700	248543250	41600	41600	41600	41600	0
284	20230906	154600	248543250	41600	41600	41600	41600	0
285	20230906	154500	248543250	41600	41600	41600	41600	0
286	20230906	154400	248543250	41600	41600	41600	41600	0
287	20230906	154300	248543250	41600	41600	41600	41600	0
288	20230906	154200	248543250	41600	41600	41600	41600	0
289	20230906	154100	248543250	41600	41600	41600	41600	0
290	20230906	154000	248543250	41600	41600	41600	41600	0
291	20230906	153900	248543250	41600	41600	41600	41600	0
292	20230906	153800	248543250	41600	41600	41600	41600	0
293	20230906	153700	248543250	41600	41600	41600	41600	0
294	20230906	153600	248543250	41600	41600	41600	41600	0
295	20230906	153500	248543250	41600	41600	41600	41600	0
296	20230906	153400	248543250	41600	41600	41600	41600	0
297	20230906	153300	248543250	41600	41600	41600	41600	0
298	20230906	153200	248543250	41600	41600	41600	41600	0
299	20230906	153100	248543250	41600	41600	41600	41600	0
300	20230906	153000	248543250	41600	41600	41600	41600	36
301	20230906	152900	247045650	41650	41650	41650	41650	0
302	20230906	152800	247045650	41650	41650	41650	41650	0
303	20230906	152700	247045650	41650	41650	41650	41650	0
304	20230906	152600	247045650	41650	41650	41650	41650	0
305	20230906	152500	247045650	41650	41650	41650	41650	0
306	20230906	152400	247045650	41650	41650	41650	41650	0
307	20230906	152300	247045650	41650	41650	41650	41650	0
308	20230906	152200	247045650	41650	41650	41650	41650	0
309	20230906	152100	247045650	41650	41650	41650	41650	0
310	20230906	152000	247045650	41650	41650	41650	41650	0
311	20230906	151900	247045650	41650	41650	41650	41650	0
312	20230906	151800	247045650	41650	41650	41650	41650	0
313	20230906	151700	247045650	41650	41650	41650	41650	1
314	20230906	151600	247004000	41650	41550	41650	41550	4
315	20230906	151500	246837500	41650	41650	41650	41650	0
316	20230906	151400	246837500	41650	41650	41650	41650	0
317	20230906	151300	246837500	41650	41650	41650	41650	1
318	20230906	151200	246795850	41600	41600	41600	41600	0
319	20230906	151100	246795850	41600	41600	41600	41600	0
320	20230906	151000	246795850	41600	41600	41600	41600	2
321	20230906	150900	246712650	41600	41600	41600	41600	0
322	20230906	150800	246712650	41600	41600	41600	41600	0
323	20230906	150700	246712650	41600	41600	41600	41600	1
324	20230906	150600	246671050	41700	41700	41700	41700	1
325	20230906	150500	246629350	41600	41600	41600	41600	0
326	20230906	150400	246629350	41600	41600	41600	41600	1
327	20230906	150300	246587750	41700	41700	41700	41700	0
328	20230906	150200	246587750	41700	41700	41700	41700	0
329	20230906	150100	246587750	41700	41700	41700	41700	1
330	20230906	150000	246546050	41650	41650	41650	41650	0
331	20230906	145900	246546050	41650	41650	41650	41650	1
332	20230906	145800	246504400	41500	41500	41500	41500	160
333	20230906	145700	239864400	41600	41600	41600	41600	0
334	20230906	145600	239864400	41600	41600	41600	41600	0
335	20230906	145500	239864400	41600	41600	41600	41600	16
336	20230906	145400	239198800	41700	41700	41700	41700	1
337	20230906	145300	239157100	41600	41600	41600	41600	0
338	20230906	145200	239157100	41600	41600	41600	41600	1
339	20230906	145100	239115500	41700	41700	41700	41700	0
340	20230906	145000	239115500	41700	41700	41700	41700	0
341	20230906	144900	239115500	41700	41700	41700	41700	0
342	20230906	144800	239115500	41700	41700	41700	41700	1
343	20230906	144700	239073800	41500	41700	41700	41500	50
344	20230906	144600	236996750	41700	41700	41700	41700	0
345	20230906	144500	236996750	41700	41700	41700	41700	0
346	20230906	144400	236996750	41700	41700	41700	41700	1
347	20230906	144300	236955050	41700	41700	41700	41700	0
348	20230906	144200	236955050	41700	41700	41700	41700	1
349	20230906	144100	236913350	41800	41800	41800	41800	1
350	20230906	144000	236871550	41500	41500	41500	41500	0
351	20230906	143900	236871550	41500	41500	41500	41500	100
352	20230906	143800	232721550	41500	41500	41500	41500	0
353	20230906	143700	232721550	41500	41500	41500	41500	4
354	20230906	143600	232555550	41500	41650	41650	41500	124
355	20230906	143500	227405750	41650	41650	41650	41650	0
356	20230906	143400	227405750	41650	41650	41650	41650	1
357	20230906	143300	227364100	41650	41700	41700	41650	19
358	20230906	143200	226572650	41850	41850	41850	41850	0
359	20230906	143100	226572650	41850	41850	41850	41850	0
360	20230906	143000	226572650	41850	41800	41850	41800	5
361	20230906	142900	226363600	41800	41800	41800	41800	0
362	20230906	142800	226363600	41800	41800	41800	41800	0
363	20230906	142700	226363600	41800	41800	41800	41800	0
364	20230906	142600	226363600	41800	41800	41800	41800	0
365	20230906	142500	226363600	41800	41750	41800	41750	52
366	20230906	142400	224190800	41750	41750	41750	41750	0
367	20230906	142300	224190800	41750	41750	41750	41750	0
368	20230906	142200	224190800	41750	41750	41750	41750	0
369	20230906	142100	224190800	41750	41750	41750	41750	0
370	20230906	142000	224190800	41750	41750	41750	41750	1
371	20230906	141900	224149050	41750	41750	41750	41750	0
372	20230906	141800	224149050	41750	41750	41750	41750	0
373	20230906	141700	224149050	41750	41750	41750	41750	0
374	20230906	141600	224149050	41750	41750	41750	41750	0
375	20230906	141500	224149050	41750	41750	41750	41750	0
376	20230906	141400	224149050	41750	41750	41750	41750	0
377	20230906	141300	224149050	41750	41750	41750	41750	6
378	20230906	141200	223898550	41750	41750	41750	41750	0
379	20230906	141100	223898550	41750	41750	41750	41750	0
380	20230906	141000	223898550	41750	41750	41750	41750	19
381	20230906	140900	223105300	41750	41800	41800	41750	66
382	20230906	140800	220348350	41800	41800	41800	41800	89
383	20230906	140700	216628150	41800	41800	41800	41800	1
384	20230906	140600	216586350	41800	41800	41800	41800	0
385	20230906	140500	216586350	41800	41800	41800	41800	7
386	20230906	140400	216293750	41750	41750	41750	41750	0
387	20230906	140300	216293750	41750	41750	41750	41750	0
388	20230906	140200	216293750	41750	41750	41750	41750	63
389	20230906	140100	213663500	41750	41750	41750	41750	52
390	20230906	140000	211492500	41750	41750	41750	41750	0
391	20230906	135900	211492500	41750	41650	41750	41650	120
392	20230906	135800	206489400	41650	41650	41650	41650	0
393	20230906	135700	206489400	41650	41650	41650	41650	0
394	20230906	135600	206489400	41650	41650	41650	41650	0
395	20230906	135500	206489400	41650	41650	41650	41650	0
396	20230906	135400	206489400	41650	41650	41650	41650	17
397	20230906	135300	205781350	41600	41600	41600	41600	0
398	20230906	135200	205781350	41600	41650	41650	41600	32
399	20230906	135100	204449550	41650	41650	41650	41650	1
400	20230906	135000	204407900	41600	41600	41600	41600	10
401	20230906	134900	203991900	41600	41600	41600	41600	10
402	20230906	134800	203575900	41600	41600	41600	41600	0
403	20230906	134700	203575900	41600	41600	41600	41600	2
404	20230906	134600	203492700	41600	41600	41600	41600	5
405	20230906	134500	203284700	41600	41600	41600	41600	2
406	20230906	134400	203201500	41600	41600	41600	41600	1
407	20230906	134300	203159900	41550	41550	41550	41550	0
408	20230906	134200	203159900	41550	41550	41550	41550	0
409	20230906	134100	203159900	41550	41550	41550	41550	286
410	20230906	134000	191276600	41550	41550	41550	41550	0
411	20230906	133900	191276600	41550	41550	41550	41550	0
412	20230906	133800	191276600	41550	41550	41550	41550	0
413	20230906	133700	191276600	41550	41550	41550	41550	0
414	20230906	133600	191276600	41550	41550	41550	41550	0
415	20230906	133500	191276600	41550	41550	41550	41550	0
416	20230906	133400	191276600	41550	41550	41550	41550	0
417	20230906	133300	191276600	41550	41550	41550	41550	0
418	20230906	133200	191276600	41550	41550	41550	41550	0
419	20230906	133100	191276600	41550	41550	41550	41550	30
420	20230906	133000	190030100	41400	41400	41400	41400	0
421	20230906	132900	190030100	41400	41400	41400	41400	0
422	20230906	132800	190030100	41400	41400	41400	41400	0
423	20230906	132700	190030100	41400	41400	41400	41400	0
424	20230906	132600	190030100	41400	41400	41400	41400	0
425	20230906	132500	190030100	41400	41400	41400	41400	0
426	20230906	132400	190030100	41400	41400	41400	41400	0
427	20230906	132300	190030100	41400	41400	41400	41400	100
428	20230906	132200	185890100	41550	41550	41550	41550	0
429	20230906	132100	185890100	41550	41550	41550	41550	20
430	20230906	132000	185059100	41550	41550	41550	41550	0
431	20230906	131900	185059100	41550	41550	41550	41550	0
432	20230906	131800	185059100	41550	41550	41550	41550	2
433	20230906	131700	184976000	41550	41550	41550	41550	0
434	20230906	131600	184976000	41550	41550	41550	41550	0
435	20230906	131500	184976000	41550	41550	41550	41550	0
436	20230906	131400	184976000	41550	41550	41550	41550	1
437	20230906	131300	184934450	41400	41400	41400	41400	0
438	20230906	131200	184934450	41400	41400	41400	41400	16
439	20230906	131100	184272050	41400	41400	41400	41400	1169
440	20230906	131000	135875450	41400	41400	41400	41400	0
441	20230906	130900	135875450	41400	41400	41400	41400	0
442	20230906	130800	135875450	41400	41400	41400	41400	0
443	20230906	130700	135875450	41400	41400	41400	41400	0
444	20230906	130600	135875450	41400	41400	41400	41400	0
445	20230906	130500	135875450	41400	41400	41400	41400	0
446	20230906	130400	135875450	41400	41400	41400	41400	60
447	20230906	130300	133391450	41400	41400	41400	41400	100
448	20230906	130200	129251450	41400	41400	41400	41400	1
449	20230906	130100	129210050	41350	41350	41350	41350	62
450	20230906	130000	126646350	41350	41350	41350	41350	0
451	20230906	125900	126646350	41350	41350	41350	41350	10
452	20230906	125800	126232850	41350	41350	41350	41350	55
453	20230906	125700	123958600	41400	41400	41400	41400	20
454	20230906	125600	123130600	41400	41400	41400	41400	0
455	20230906	125500	123130600	41400	41400	41400	41400	0
456	20230906	125400	123130600	41400	41400	41400	41400	0
457	20230906	125300	123130600	41400	41400	41400	41400	1
458	20230906	125200	123089200	41400	41400	41400	41400	0
459	20230906	125100	123089200	41400	41400	41400	41400	0
460	20230906	125000	123089200	41400	41400	41400	41400	23
461	20230906	124900	122137000	41400	41400	41400	41400	10
462	20230906	124800	121723000	41450	41450	41450	41450	1
463	20230906	124700	121681550	41400	41400	41400	41400	6
464	20230906	124600	121433150	41450	41450	41450	41450	0
465	20230906	124500	121433150	41450	41450	41450	41450	0
466	20230906	124400	121433150	41450	41450	41450	41450	0
467	20230906	124300	121433150	41450	41350	41450	41350	77
468	20230906	124200	118249100	41350	41350	41350	41350	26
469	20230906	124100	117174000	41350	41350	41350	41350	0
470	20230906	124000	117174000	41350	41350	41350	41350	3
471	20230906	123900	117049950	41350	41350	41350	41350	0
472	20230906	123800	117049950	41350	41350	41350	41350	1
473	20230906	123700	117008600	41350	41300	41350	41300	341
474	20230906	123600	102925250	41350	41350	41350	41350	1
475	20230906	123500	102883900	41300	41300	41300	41300	3
476	20230906	123400	102760000	41350	41350	41350	41350	2
477	20230906	123300	102677300	41350	41350	41350	41350	200
478	20230906	123200	94407300	41300	41350	41350	41300	101
479	20230906	123100	90235950	41350	41350	41350	41350	1
480	20230906	123000	90194600	41350	41350	41350	41350	1
481	20230906	122900	90153250	41350	41350	41350	41350	0
482	20230906	122800	90153250	41350	41350	41350	41350	0
483	20230906	122700	90153250	41350	41350	41350	41350	0
484	20230906	122600	90153250	41350	41350	41350	41350	0
485	20230906	122500	90153250	41350	41350	41350	41350	0
486	20230906	122400	90153250	41350	41350	41350	41350	3
487	20230906	122300	90029200	41350	41350	41350	41350	5
488	20230906	122200	89822450	41350	41350	41350	41350	12
489	20230906	122100	89326250	41350	41350	41350	41350	0
490	20230906	122000	89326250	41350	41400	41400	41350	332
491	20230906	121900	75587450	41400	41400	41400	41400	0
492	20230906	121800	75587450	41400	41400	41400	41400	22
493	20230906	121700	74676650	41500	41500	41500	41500	0
494	20230906	121600	74676650	41500	41500	41500	41500	0
495	20230906	121500	74676650	41500	41500	41500	41500	0
496	20230906	121400	74676650	41500	41500	41500	41500	0
497	20230906	121300	74676650	41500	41500	41500	41500	0
498	20230906	121200	74676650	41500	41500	41500	41500	3
499	20230906	121100	74552150	41500	41500	41500	41500	1
500	20230906	121000	74510650	41500	41500	41500	41500	0
501	20230906	120900	74510650	41500	41400	41500	41400	11
502	20230906	120800	74055150	41500	41500	41500	41500	0
503	20230906	120700	74055150	41500	41500	41500	41500	0
504	20230906	120600	74055150	41500	41500	41500	41500	0
505	20230906	120500	74055150	41500	41500	41500	41500	0
506	20230906	120400	74055150	41500	41500	41500	41500	0
507	20230906	120300	74055150	41500	41500	41500	41500	1
508	20230906	120200	74013650	41500	41400	41500	41400	4
509	20230906	120100	73847950	41500	41500	41500	41500	0
510	20230906	120000	73847950	41500	41500	41500	41500	0
511	20230906	115900	73847950	41500	41500	41500	41500	19
512	20230906	115800	73059450	41500	41500	41500	41500	0
513	20230906	115700	73059450	41500	41500	41500	41500	1
514	20230906	115600	73017950	41350	41450	41450	41350	10
515	20230906	115500	72604350	41500	41500	41500	41500	0
516	20230906	115400	72604350	41500	41500	41500	41500	0
517	20230906	115300	72604350	41500	41500	41500	41500	3
518	20230906	115200	72479850	41500	41500	41500	41500	0
519	20230906	115100	72479850	41500	41500	41500	41500	0
520	20230906	115000	72479850	41500	41500	41500	41500	0
521	20230906	114900	72479850	41500	41500	41500	41500	5
522	20230906	114800	72272350	41550	41550	41550	41550	0
523	20230906	114700	72272350	41550	41550	41550	41550	0
524	20230906	114600	72272350	41550	41550	41550	41550	0
525	20230906	114500	72272350	41550	41550	41550	41550	0
526	20230906	114400	72272350	41550	41550	41550	41550	0
527	20230906	114300	72272350	41550	41550	41550	41550	0
528	20230906	114200	72272350	41550	41550	41550	41550	0
529	20230906	114100	72272350	41550	41550	41550	41550	0
530	20230906	114000	72272350	41550	41550	41550	41550	1
531	20230906	113900	72230800	41500	41500	41500	41500	3
532	20230906	113800	72106300	41500	41500	41500	41500	30
533	20230906	113700	70861300	41400	41400	41400	41400	12
534	20230906	113600	70364500	41400	41400	41400	41400	5
535	20230906	113500	70157500	41400	41400	41400	41400	0
536	20230906	113400	70157500	41400	41400	41400	41400	0
537	20230906	113300	70157500	41400	41350	41400	41350	35
538	20230906	113200	68709750	41400	41400	41400	41400	2
539	20230906	113100	68626950	41400	41400	41400	41400	0
540	20230906	113000	68626950	41400	41400	41400	41400	12
541	20230906	112900	68130150	41400	41400	41400	41400	1
542	20230906	112800	68088750	41400	41400	41400	41400	0
543	20230906	112700	68088750	41400	41400	41400	41400	2
544	20230906	112600	68005950	41400	41400	41400	41400	20
545	20230906	112500	67177950	41400	41400	41400	41400	5
546	20230906	112400	66970950	41400	41400	41400	41400	0
547	20230906	112300	66970950	41400	41400	41400	41400	0
548	20230906	112200	66970950	41400	41400	41400	41400	0
549	20230906	112100	66970950	41400	41400	41400	41400	0
550	20230906	112000	66970950	41400	41400	41400	41400	0
551	20230906	111900	66970950	41400	41400	41400	41400	75
552	20230906	111800	63865950	41400	41400	41400	41400	41
553	20230906	111700	62168550	41400	41400	41400	41400	1
554	20230906	111600	62127150	41450	41450	41450	41450	0
555	20230906	111500	62127150	41450	41500	41500	41450	10
556	20230906	111400	61712600	41500	41500	41500	41500	22
557	20230906	111300	60799600	41600	41600	41600	41600	0
558	20230906	111200	60799600	41600	41600	41600	41600	0
559	20230906	111100	60799600	41600	41600	41600	41600	0
560	20230906	111000	60799600	41600	41600	41600	41600	0
561	20230906	110900	60799600	41600	41600	41600	41600	0
562	20230906	110800	60799600	41600	41600	41600	41600	8
563	20230906	110700	60466800	41600	41600	41600	41600	0
564	20230906	110600	60466800	41600	41600	41600	41600	0
565	20230906	110500	60466800	41600	41600	41600	41600	0
566	20230906	110400	60466800	41600	41600	41600	41600	0
567	20230906	110300	60466800	41600	41600	41600	41600	1
568	20230906	110200	60425200	41600	41600	41600	41600	0
569	20230906	110100	60425200	41600	41600	41600	41600	1
570	20230906	110000	60383600	41600	41600	41600	41600	0
571	20230906	105900	60383600	41600	41600	41600	41600	1
572	20230906	105800	60342000	41600	41600	41600	41600	0
573	20230906	105700	60342000	41600	41600	41600	41600	0
574	20230906	105600	60342000	41600	41600	41600	41600	0
575	20230906	105500	60342000	41600	41600	41600	41600	1
576	20230906	105400	60300400	41600	41600	41600	41600	0
577	20230906	105300	60300400	41600	41600	41600	41600	0
578	20230906	105200	60300400	41600	41600	41600	41600	1
579	20230906	105100	60258800	41600	41600	41600	41600	1
580	20230906	105000	60217200	41600	41600	41600	41600	1
581	20230906	104900	60175600	41750	41750	41750	41750	0
582	20230906	104800	60175600	41750	41750	41750	41750	3
583	20230906	104700	60050350	41450	41450	41450	41450	8
584	20230906	104600	59718750	41450	41500	41500	41450	17
585	20230906	104500	59013300	41500	41500	41500	41500	0
586	20230906	104400	59013300	41500	41500	41500	41500	24
587	20230906	104300	58017300	41500	41500	41500	41500	10
588	20230906	104200	57602300	41500	41500	41500	41500	0
589	20230906	104100	57602300	41500	41700	41700	41500	500
590	20230906	104000	36829850	41750	41750	41750	41750	13
591	20230906	103900	36287100	41750	41750	41750	41750	0
592	20230906	103800	36287100	41750	41750	41750	41750	1
593	20230906	103700	36245350	41750	41750	41750	41750	0
594	20230906	103600	36245350	41750	41750	41750	41750	50
595	20230906	103500	34157850	41800	41800	41800	41800	0
596	20230906	103400	34157850	41800	41800	41800	41800	0
597	20230906	103300	34157850	41800	41800	41800	41800	1
598	20230906	103200	34116050	41800	41800	41800	41800	0
599	20230906	103100	34116050	41800	41800	41800	41800	0
600	20230906	103000	34116050	41800	41800	41800	41800	0
601	20230906	102900	34116050	41800	41800	41800	41800	10
602	20230906	102800	33698050	41800	41800	41800	41800	0
603	20230906	102700	33698050	41800	41800	41800	41800	0
604	20230906	102600	33698050	41800	41800	41800	41800	1
605	20230906	102500	33656250	41800	41800	41800	41800	0
606	20230906	102400	33656250	41800	41800	41800	41800	1
607	20230906	102300	33614450	41800	41800	41800	41800	0
608	20230906	102200	33614450	41800	41800	41800	41800	2
609	20230906	102100	33530850	41800	41800	41800	41800	7
610	20230906	102000	33238250	41850	41850	41850	41850	0
611	20230906	101900	33238250	41850	41850	41850	41850	10
612	20230906	101800	32819750	41850	41850	41850	41850	0
613	20230906	101700	32819750	41850	41850	41850	41850	1
614	20230906	101600	32777900	41850	41850	41850	41850	57
615	20230906	101500	30392450	41850	41850	41850	41850	0
616	20230906	101400	30392450	41850	41850	41850	41850	13
617	20230906	101300	29848400	41850	41850	41850	41850	0
618	20230906	101200	29848400	41850	41800	41850	41800	7
619	20230906	101100	29555750	41850	41850	41850	41850	0
620	20230906	101000	29555750	41850	41850	41850	41850	0
621	20230906	100900	29555750	41850	41850	41850	41850	0
622	20230906	100800	29555750	41850	41850	41850	41850	0
623	20230906	100700	29555750	41850	41850	41850	41850	3
624	20230906	100600	29430200	41850	41850	41850	41850	0
625	20230906	100500	29430200	41850	41850	41850	41850	4
626	20230906	100400	29262800	41850	41850	41850	41850	0
627	20230906	100300	29262800	41850	41850	41850	41850	0
628	20230906	100200	29262800	41850	41850	41850	41850	0
629	20230906	100100	29262800	41850	41850	41850	41850	0
630	20230906	100000	29262800	41850	41850	41850	41850	1
631	20230906	095900	29220950	41800	41800	41800	41800	100
632	20230906	095800	25040950	41850	41850	41850	41850	0
633	20230906	095700	25040950	41850	41850	41850	41850	2
634	20230906	095600	24957250	41900	41900	41900	41900	13
635	20230906	095500	24412550	41900	41900	41900	41900	0
636	20230906	095400	24412550	41900	41900	41900	41900	0
637	20230906	095300	24412550	41900	41900	41900	41900	1
638	20230906	095200	24370650	41900	41850	41900	41850	6
639	20230906	095100	24119500	41800	41800	41800	41800	1
640	20230906	095000	24077700	41800	41800	41800	41800	0
641	20230906	094900	24077700	41800	41850	41850	41800	67
642	20230906	094800	21277050	41900	41900	41900	41900	0
643	20230906	094700	21277050	41900	41900	41900	41900	0
644	20230906	094600	21277050	41900	41900	41900	41800	16
645	20230906	094500	20608000	41900	41900	41900	41900	0
646	20230906	094400	20608000	41900	41900	41900	41900	0
647	20230906	094300	20608000	41900	41900	41900	41900	2
648	20230906	094200	20524200	41850	41850	41850	41850	14
649	20230906	094100	19938300	41900	41900	41900	41900	1
650	20230906	094000	19896400	41850	41850	41850	41850	16
651	20230906	093900	19226800	41900	41900	41900	41900	24
652	20230906	093800	18221200	41850	41850	41850	41850	5
653	20230906	093700	18011950	41850	41850	41850	41850	0
654	20230906	093600	18011950	41850	41900	41900	41850	12
655	20230906	093500	17509650	41900	41900	41900	41900	1
656	20230906	093400	17467750	41850	41900	41900	41850	20
657	20230906	093300	16630250	41900	41900	41900	41900	0
658	20230906	093200	16630250	41900	41900	41900	41900	30
659	20230906	093100	15373250	41900	41900	41900	41900	0
660	20230906	093000	15373250	41900	41900	41900	41900	0
661	20230906	092900	15373250	41900	41900	41900	41900	14
662	20230906	092800	14786650	41900	41900	41900	41850	45
663	20230906	092700	12902100	41900	41900	41900	41900	0
664	20230906	092600	12902100	41900	41900	41900	41900	5
665	20230906	092500	12692600	41900	41900	41900	41900	37
666	20230906	092400	11142300	41900	41900	41900	41900	0
667	20230906	092300	11142300	41900	41750	41900	41750	8
668	20230906	092200	10807900	41750	41750	41750	41750	1
669	20230906	092100	10766150	41750	41750	41750	41750	0
670	20230906	092000	10766150	41750	41750	41750	41750	1
671	20230906	091900	10724400	41750	41750	41750	41750	25
672	20230906	091800	9680650	41800	41800	41800	41800	2
673	20230906	091700	9597050	41900	41900	41900	41900	0
674	20230906	091600	9597050	41900	41900	41900	41900	0
675	20230906	091500	9597050	41900	41900	41900	41900	8
676	20230906	091400	9261850	41900	41900	41900	41900	0
677	20230906	091300	9261850	41900	41900	41900	41900	0
678	20230906	091200	9261850	41900	41900	41900	41900	70
679	20230906	091100	6328850	41900	41900	41900	41900	50
680	20230906	091000	4233850	41900	41900	41900	41900	0
681	20230906	090900	4233850	41900	41850	41900	41850	62
682	20230906	090800	1637050	41950	41950	41950	41950	0
683	20230906	090700	1637050	41950	41950	41950	41950	13
684	20230906	090600	1091700	42000	42000	42000	42000	0
685	20230906	090500	1091700	42000	42000	42000	42000	0
686	20230906	090400	1091700	42000	42000	42000	42000	0
687	20230906	090300	1091700	42000	42000	42000	42000	0
688	20230906	090200	1091700	42000	42000	42000	42000	20
689	20230906	090100	251700	41950	41950	41950	41950	5
690	20230906	090000	41950	41950	41950	41950	41950	1